[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNJ":3,"stock-historical-GRNJ":26,"homepage-market-summary":1635},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GRNJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fundstrat Granny Shots US Small- & Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.32,30.21,30.5,30.195,29.77,0.55,1.85,60261.563335,32.69,23.08,262156.1202138082,75.3,219,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},262156,57412190.326824,24.77,"2025-11-18",[35,38,48,57,67,77,88,98,109,118,126,135,146,157,167,178,188,198,208,218,228,238,248,258,268,276,285,294,303,311,320,331,342,353,363,373,383,391,401,410,419,430,439,450,459,468,479,488,496,505,515,524,532,541,549,555,564,572,580,590,597,606,611,616,621,629,637,645,650,656,662,670,677,686,694,701,709,716,722,731,738,746,753,760,766,773,779,787,793,801,805,812,818,825,831,836,842,846,852,860,866,875,881,887,894,900,905,912,918,926,934,941,945,950,956,961,966,970,976,983,990,997,1004,1011,1019,1028,1035,1043,1049,1058,1066,1074,1080,1088,1096,1104,1112,1116,1123,1130,1134,1140,1148,1156,1162,1169,1175,1182,1190,1198,1205,1213,1221,1227,1233,1241,1249,1255,1262,1268,1274,1280,1288,1295,1299,1306,1313,1319,1325,1332,1338,1347,1351,1358,1362,1367,1374,1380,1385,1391,1397,1403,1408,1414,1419,1424,1428,1435,1442,1448,1455,1459,1467,1475,1482,1487,1491,1498,1503,1510,1516,1521,1527,1532,1539,1544,1550,1555,1561,1569,1574,1583,1588,1595,1603,1611,1617,1624,1631],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},326,30.3242,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",29.48,29.97,29.29,0.33,1.12,133205.596266,368,29.7059,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",29.64,29.41,29.44,0,49769.863117,258,29.5143,{"date":58,"open":59,"high":60,"low":61,"close":52,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",29.47,29.54,29.24,0.23,0.79,48481.912345,268,29.3746,{"date":68,"open":59,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",29.57,28.97,29.21,-0.68,-2.28,59465.091563,363,29.2215,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",29.85,30.04,29.66,29.89,0.2,0.67,72415.798768,350,29.8679,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":83,"volume":95,"transactions":96,"vwap":97},"2026-09-24",29.36,29.79,29.27,29.69,0.06,53489.0599,287,29.5625,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",29.81,29.91,29.59,29.63,-0.25,-0.84,70901.652158,570,29.7392,{"date":110,"open":69,"high":111,"low":69,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",29.9599,29.88,0.31,1.05,63862.028189,338,29.8187,{"date":119,"open":51,"high":50,"low":120,"close":69,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",29.23,0.61,2.11,112588.931504,576,29.5106,{"date":127,"open":70,"high":70,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-18",28.64,28.96,0.13,0.45,49681.02411,339,28.817,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",28.93,29,28.73,28.83,0.57,2.02,134043.112339,451,28.8317,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",28.36,28.57,27.84,28.26,0.14,0.5,91795.283207,531,28.3132,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",28.47,27.99,28.12,-0.21,-0.74,86072.593226,410,28.0802,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",28.25,28.61,28.1334,28.33,-0.825,-2.83,68903.030211,541,28.4199,{"date":179,"open":180,"high":42,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",29.1,29.06,29.155,0.435,1.51,60330.870595,384,29.1752,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",28.77,29.1374,28.72,-0.46,-1.58,64528.227555,452,28.8694,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",29.6,29.7,29.18,-0.47,-1.59,49116.03911,371,29.3629,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",29.46,30,29.65,0.34,1.16,169272.863908,744,29.7695,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",28.95,29.34,29.31,0.26,0.9,150323.024231,502,29.2178,{"date":229,"open":230,"high":180,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",28.7,28.54,29.05,0.51,1.79,90155.744436,442,28.9819,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",28.32,28.565,28.234,0.11,0.39,98009.476402,524,28.3896,{"date":249,"open":149,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",28.81,28.351,28.43,-0.53,-1.83,741967.765767,646,28.5542,{"date":259,"open":260,"high":261,"low":262,"close":129,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",28.98,29.01,28.74,-0.1,-0.34,90427.933127,553,28.867,{"date":269,"open":270,"high":270,"low":271,"close":181,"change":272,"percent_change":273,"volume":274,"transactions":256,"vwap":275},"2026-08-28",29.9,29.0016,-0.95,-3.17,131868.096034,29.2718,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":213,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",30.01,30.0248,29.8,1.15,62337.351607,390,29.9264,{"date":286,"open":287,"high":280,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",29.35,29.67,0.185,0.63,68047.112925,301,29.6316,{"date":295,"open":103,"high":50,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",29.37,29.485,0.105,0.36,99657.001595,529,29.4727,{"date":304,"open":79,"high":79,"low":221,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",29.38,-0.76,-2.52,96139.290651,658,29.4444,{"date":312,"open":313,"high":314,"low":101,"close":315,"change":316,"percent_change":153,"volume":317,"transactions":318,"vwap":319},"2026-08-21",30.27,30.31,30.14,0.15,74418.314284,562,30.143,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",30.2731,30.3575,29.8113,29.99,-0.49,-1.61,125696.126243,710,29.9703,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-19",30.8,30.82,30.0953,30.48,-0.16,-0.52,389786.2911,792,30.4745,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",31.1,31.25,30.62,30.64,-1.09,-3.44,131914.714167,906,30.8308,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",31.6,31.86,31.73,0.12,0.38,76163.329669,498,31.7421,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-14",31.41,31.77,31.61,0.25,0.8,71493.646757,482,31.5949,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-13",31.36,31.62,31.2045,0.07,0.22,131649.829471,670,31.4081,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":299,"percent_change":214,"volume":388,"transactions":389,"vwap":390},"2026-08-12",31.48,31.08,31.29,168231.750089,577,31.3419,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":113,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-11",30.89,31.04,30.79,30.93,1.01,99880.774842,757,30.8741,{"date":402,"open":403,"high":404,"low":405,"close":346,"change":406,"percent_change":193,"volume":407,"transactions":408,"vwap":409},"2026-08-10",30.84,30.855,30.585,-0.14,96295.964413,545,30.704,{"date":411,"open":412,"high":413,"low":313,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",30.3,30.76,1.04,3.5,149982.421833,731,30.6413,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",29.565,30.26,29.49,29.72,-0.07,-0.23,115973.625868,656,29.9185,{"date":431,"open":432,"high":433,"low":17,"close":91,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",30.22,30.46,-0.29,-0.96,123062.51966,911,30.0474,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-04",29.415,30.23,29.3,30.08,1.02,3.51,172018.266587,1178,29.9279,{"date":451,"open":161,"high":452,"low":453,"close":181,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-03",29.0914,28.05,0.86,3.05,168438.854989,749,28.7666,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":425,"percent_change":104,"volume":465,"transactions":466,"vwap":467},"2026-07-31",28.78,28.82,27.92,28.2,145564.515159,667,28.3504,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",27.57,28.3072,27.5,28.27,1.36,5.05,388083.627072,740,28.0416,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":348,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-29",27.93,26.87,26.91,-3.89,214583.575307,1054,27.2699,{"date":489,"open":240,"high":240,"low":490,"close":491,"change":72,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-28",27.46,28,-2.37,150175.157214,1104,27.8266,{"date":497,"open":498,"high":499,"low":464,"close":500,"change":379,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-27",28.75,29.0991,28.68,0.77,76361.217948,712,28.5734,{"date":506,"open":180,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-24",29.185,28.41,28.46,-0.7,-2.4,101646.015608,853,28.7055,{"date":516,"open":517,"high":52,"low":518,"close":519,"change":520,"percent_change":425,"volume":521,"transactions":522,"vwap":523},"2026-07-23",28.885,28.88,29.16,-0.02,144753.802067,894,29.1402,{"date":525,"open":526,"high":441,"low":181,"close":202,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-22",29.11,-0.11,-0.38,100870.728599,471,29.2939,{"date":533,"open":534,"high":535,"low":536,"close":42,"change":63,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-21",28.84,29.32,28.8,2.77,115855.123836,917,29.1536,{"date":542,"open":170,"high":543,"low":252,"close":544,"change":545,"percent_change":152,"volume":546,"transactions":547,"vwap":548},"2026-07-20",28.8199,28.5,0.04,137051.327564,692,28.5889,{"date":550,"open":453,"high":190,"low":551,"close":509,"change":406,"percent_change":326,"volume":552,"transactions":553,"vwap":554},"2026-07-17",27.8181,150377.916692,869,28.2546,{"date":556,"open":138,"high":557,"low":509,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-16",29.03,28.6,-0.75,-2.56,146245.241149,1606,28.6902,{"date":565,"open":50,"high":17,"low":566,"close":287,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-15",28.8601,-0.13,-0.44,1016458.417173,5037,29.2773,{"date":573,"open":50,"high":574,"low":90,"close":40,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-14",29.7199,0.28,0.96,150014.9063,662,29.493,{"date":581,"open":69,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-13",29.71,29.07,29.2,-0.645,-2.16,702324.986983,3004,29.3546,{"date":591,"open":442,"high":442,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-10",29.53,29.845,-0.265,-0.88,156500,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-09",30.07,30.36,29.94,30.11,0.46,1.55,150300,{"date":607,"open":51,"high":288,"low":261,"close":212,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":212},"2026-07-08",-0.06,-0.2,256200,{"date":612,"open":422,"high":314,"low":305,"close":582,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":582},"2026-07-07",-0.87,-2.84,474500,{"date":617,"open":15,"high":396,"low":15,"close":618,"change":619,"percent_change":63,"volume":620,"transactions":9,"vwap":618},"2026-07-06",30.58,0.24,208300,{"date":622,"open":623,"high":624,"low":101,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-02",31.16,31.507,30.34,-0.64,-2.07,313600,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":193,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-01",31.13,31.4,30.86,30.98,-1.46,132800,{"date":638,"open":639,"high":385,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-30",31.030001,30.975,31.44,0.62,2.01,134100,{"date":646,"open":347,"high":334,"low":647,"close":334,"change":603,"percent_change":648,"volume":649,"transactions":9,"vwap":334},"2026-06-29",30.105,1.52,165500,{"date":651,"open":336,"high":652,"low":442,"close":600,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":600},"2026-06-26",30.75,-0.65,-2.1,282200,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":545,"percent_change":130,"volume":661,"transactions":9,"vwap":660},"2026-06-25",31.55,30.7,31.01,273700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":104,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-24",31.37,31.5,30.74,30.97,-0.8,161400,{"date":671,"open":639,"high":672,"low":673,"close":674,"change":675,"percent_change":560,"volume":676,"transactions":9,"vwap":674},"2026-06-23",31.66,30.895,31.22,-0.82,383600,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-22",31.97,32.14,31.67,32.040001,0.19,0.6,148200,{"date":687,"open":688,"high":689,"low":664,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-18",31.89,31.93,31.85,0.54,1.72,140900,{"date":695,"open":672,"high":696,"low":697,"close":698,"change":699,"percent_change":510,"volume":700,"transactions":9,"vwap":698},"2026-06-17",32.060001,31.27,31.31,-0.22,160600,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-16",31.95,32.22,31.53,-0.39,-1.22,120000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":290,"percent_change":643,"volume":715,"transactions":9,"vwap":714},"2026-06-15",32.19,32.25,31.8,31.92,177800,{"date":717,"open":718,"high":719,"low":640,"close":387,"change":720,"percent_change":18,"volume":721,"transactions":9,"vwap":387},"2026-06-12",31.42,31.59,0.17,598600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-11",30.17,31.17,30.014999,31.12,1.3,4.36,154300,{"date":732,"open":733,"high":639,"low":280,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-10",30.42,29.82,-0.91,-2.96,188800,{"date":739,"open":664,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-09",31.69,29.45,30.73,-0.18,-0.58,197100,{"date":747,"open":344,"high":748,"low":652,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-08",31.28,30.91,0.29,0.95,123800,{"date":754,"open":755,"high":755,"low":756,"close":346,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":346},"2026-06-05",31.96,30.35,-1.91,-5.87,257600,{"date":761,"open":762,"high":21,"low":763,"close":764,"change":113,"percent_change":576,"volume":765,"transactions":9,"vwap":764},"2026-06-04",31.83,31.63,32.53,97600,{"date":767,"open":768,"high":769,"low":770,"close":704,"change":528,"percent_change":771,"volume":772,"transactions":9,"vwap":704},"2026-06-03",32.45,32.46,31.793,-1.17,202200,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":131,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-02",32.18,32.6,1.4,146000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":113,"volume":786,"transactions":9,"vwap":784},"2026-06-01",31.82,32.345,31.64,32.15,0.1,131500,{"date":788,"open":789,"high":790,"low":385,"close":789,"change":130,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-29",32.049999,32.07,0.41,139600,{"date":794,"open":795,"high":796,"low":797,"close":714,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":714},"2026-05-28",31.45,32.047001,31.245,0.47,1.49,152200,{"date":802,"open":763,"high":740,"low":344,"close":795,"change":130,"percent_change":803,"volume":804,"transactions":9,"vwap":795},"2026-05-27",0.42,181000,{"date":806,"open":807,"high":795,"low":386,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-26",31.35,31.32,0.58,1.89,185900,{"date":813,"open":814,"high":749,"low":815,"close":666,"change":43,"percent_change":816,"volume":817,"transactions":9,"vwap":666},"2026-05-22",30.69,30.53,1.09,167900,{"date":819,"open":424,"high":820,"low":424,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-21",30.6,30.41,0.53,1.77,195500,{"date":826,"open":102,"high":827,"low":828,"close":112,"change":121,"percent_change":829,"volume":830,"transactions":9,"vwap":112},"2026-05-20",30.030001,29.355,2.08,162800,{"date":832,"open":833,"high":200,"low":498,"close":92,"change":253,"percent_change":834,"volume":835,"transactions":9,"vwap":92},"2026-05-19",29.42,-1.78,199800,{"date":837,"open":838,"high":838,"low":59,"close":280,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":280},"2026-05-18",30.57,-0.62,-2.04,196000,{"date":843,"open":346,"high":346,"low":412,"close":733,"change":595,"percent_change":844,"volume":845,"transactions":9,"vwap":733},"2026-05-15",-2.81,225700,{"date":847,"open":396,"high":375,"low":848,"close":849,"change":359,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-14",30.71,31.3,1.23,143600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":575,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-13",30.95,31.098,30.55,30.92,0.91,107300,{"date":861,"open":848,"high":848,"low":862,"close":347,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":347},"2026-05-12",29.925,-0.36,-1.16,168200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-11",30.45,31.21,30.43,31,0.68,2.24,193600,{"date":876,"open":733,"high":877,"low":878,"close":13,"change":575,"percent_change":879,"volume":880,"transactions":9,"vwap":13},"2026-05-08",30.445,30.049999,0.93,141500,{"date":882,"open":623,"high":623,"low":82,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-07",30.040001,-1.02,-3.28,132900,{"date":888,"open":848,"high":889,"low":412,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-06",31.09,31.059999,0.99,3.29,253200,{"date":895,"open":896,"high":724,"low":112,"close":599,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":599},"2026-05-05",29.92,0.49,1.66,123100,{"date":901,"open":288,"high":112,"low":92,"close":902,"change":903,"percent_change":785,"volume":904,"transactions":9,"vwap":902},"2026-05-04",29.58,0.03,101400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":750,"percent_change":891,"volume":911,"transactions":9,"vwap":910},"2026-05-01",29.5,29.61,29.255,29.55,149400,{"date":913,"open":914,"high":42,"low":914,"close":915,"change":114,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-30",28.53,29.26,3.72,105600,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-29",28.67,28.07,28.21,-0.19,-0.67,88500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":744,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-28",28.58,28.809,28.049999,28.4,-2,127100,{"date":935,"open":936,"high":937,"low":938,"close":260,"change":785,"percent_change":939,"volume":940,"transactions":9,"vwap":260},"2026-04-27",28.86,29.040001,28.545,0.35,173100,{"date":942,"open":42,"high":42,"low":192,"close":518,"change":567,"percent_change":943,"volume":944,"transactions":9,"vwap":518},"2026-04-24",-0.45,148400,{"date":946,"open":937,"high":947,"low":544,"close":261,"change":948,"percent_change":263,"volume":949,"transactions":9,"vwap":261},"2026-04-23",29.325,-0.03,140200,{"date":951,"open":952,"high":42,"low":461,"close":937,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":937},"2026-04-22",29.12,0.37,1.29,195400,{"date":957,"open":952,"high":958,"low":928,"close":920,"change":434,"percent_change":959,"volume":960,"transactions":9,"vwap":920},"2026-04-21",29.309,-1,110400,{"date":962,"open":170,"high":963,"low":964,"close":129,"change":379,"percent_change":501,"volume":965,"transactions":9,"vwap":129},"2026-04-20",28.99,28.55,127700,{"date":967,"open":968,"high":70,"low":544,"close":262,"change":153,"percent_change":823,"volume":969,"transactions":9,"vwap":262},"2026-04-17",28.66,188700,{"date":971,"open":972,"high":148,"low":481,"close":973,"change":83,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-16",28.16,28.24,0.71,317100,{"date":977,"open":921,"high":978,"low":979,"close":980,"change":981,"percent_change":378,"volume":982,"transactions":9,"vwap":980},"2026-04-15",28.13,27.74,28.040001,0.02,160700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":141,"percent_change":829,"volume":989,"transactions":9,"vwap":988},"2026-04-14",27.9,28.1,27.765,28.02,473400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":153,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-13",26.74,27.48,27.45,1.86,260400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":62,"percent_change":454,"volume":1003,"transactions":9,"vwap":1002},"2026-04-10",26.84,27.055,26.755,26.95,122000,{"date":1005,"open":1006,"high":482,"low":1007,"close":1008,"change":1009,"percent_change":213,"volume":1010,"transactions":9,"vwap":1008},"2026-04-09",26.59,26.465,26.72,0.09,135900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":214,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-08",26.64,26.83,26.29,26.63,4.55,345700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-07",25.37,25.5,25.049999,25.47,-0.01,-0.04,138600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1009,"percent_change":939,"volume":1034,"transactions":9,"vwap":1033},"2026-04-06",25.42,25.605,25.21,25.48,148900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":316,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-02",24.56,25.61,24.49,25.39,0.59,108900,{"date":1044,"open":1032,"high":1045,"low":1032,"close":1046,"change":62,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-01",25.65,25.24,0.92,130900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-31",24.3,25.030001,24.163,25.01,1.19,5,117300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-30",24.91,23.63,23.82,-0.71,-2.89,494900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":932,"volume":1073,"transactions":9,"vwap":1071},"2026-03-27",24.79,24.99,24.47,24.53,-0.5,981300,{"date":1075,"open":1076,"high":1077,"low":1069,"close":1052,"change":1078,"percent_change":1079,"volume":800,"transactions":9,"vwap":1052},"2026-03-26",25.81,25.85,-1.1,-4.21,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":803,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-25",26.11,26.283,25.88,26.13,1.63,164500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":113,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-24",25.15,25.86,25.07,25.71,1.22,70100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":18,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-23",25.27,25.895,25.2,25.4,2.21,168900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-20",25.57,24.565,24.85,-0.86,-3.35,203700,{"date":1113,"open":1114,"high":1076,"low":1052,"close":1093,"change":785,"percent_change":244,"volume":1115,"transactions":9,"vwap":1093},"2026-03-19",25.12,143500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1038,"change":1121,"percent_change":864,"volume":1122,"transactions":9,"vwap":1038},"2026-03-18",25.76,26.007,25.54,-0.3,383700,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":213,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-17",25.69,25.99,25.91,1.33,163600,{"date":1131,"open":1038,"high":1091,"low":1132,"close":1106,"change":791,"percent_change":1086,"volume":1133,"transactions":9,"vwap":1106},"2026-03-16",25.45,108300,{"date":1135,"open":1136,"high":1076,"low":1137,"close":1138,"change":1139,"percent_change":203,"volume":899,"transactions":9,"vwap":1138},"2026-03-13",25.55,25.1,25.16,-0.12,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":510,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-12",25.6,25.67,25.265,25.28,-2.69,164600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":981,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-11",25.8,26.2,25.68,25.98,0.08,93400,{"date":1157,"open":1158,"high":1159,"low":1099,"close":1160,"change":903,"percent_change":358,"volume":1161,"transactions":9,"vwap":1160},"2026-03-10",26.040001,26.45,25.96,103800,{"date":1163,"open":1164,"high":1165,"low":1068,"close":1166,"change":822,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-09",25.02,26,25.93,2.09,303400,{"date":1170,"open":1171,"high":1172,"low":1046,"close":1101,"change":559,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1101},"2026-03-06",25.44,25.845,-2.87,336100,{"date":1176,"open":1177,"high":1178,"low":1093,"close":1179,"change":163,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-05",26.6,26.75,26.15,-2.75,199300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":113,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-04",26.88,26.98,26.5,26.89,1.17,335400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":736,"volume":1197,"transactions":9,"vwap":1195},"2026-03-03",26.46,26.85,25.87,26.58,-0.81,229700,{"date":1199,"open":1200,"high":993,"low":1201,"close":1202,"change":62,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",26.92,26.76,27.39,0.85,198900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":653,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-27",27.21,27.38,26.77,27.16,-2.34,220300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-26",28.030001,27.24,27.81,-0.26,-0.93,294000,{"date":1222,"open":1223,"high":169,"low":1224,"close":921,"change":62,"percent_change":1225,"volume":1226,"transactions":9,"vwap":921},"2026-02-25",28.14,27.939,0.83,315800,{"date":1228,"open":1229,"high":985,"low":1230,"close":150,"change":603,"percent_change":1231,"volume":1232,"transactions":9,"vwap":150},"2026-02-24",27.32,27.19,1.68,257900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1208,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1208},"2026-02-23",27.65,27.75,27.08,-0.42,-1.51,240000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":434,"volume":1248,"transactions":9,"vwap":1246},"2026-02-20",27.73,28.285,27.6,27.8,-0.08,147300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":316,"percent_change":691,"volume":1254,"transactions":9,"vwap":1252},"2026-02-19",27.55,27.88,27.36,169200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1243,"change":683,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1243},"2026-02-18",27.67,28.15,27.539,0.69,159700,{"date":1263,"open":1264,"high":1265,"low":483,"close":1266,"change":1154,"percent_change":750,"volume":1267,"transactions":9,"vwap":1266},"2026-02-17",27.28,27.708,27.54,306000,{"date":1269,"open":1237,"high":1270,"low":1271,"close":490,"change":1272,"percent_change":1086,"volume":1273,"transactions":9,"vwap":490},"2026-02-13",27.735,26.651,0.44,1314400,{"date":1275,"open":1276,"high":980,"low":1193,"close":1277,"change":839,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-12",27.78,27.02,-2.24,364400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":527,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-11",28.09,28.166,27.158,27.64,-0.4,440600,{"date":1289,"open":1290,"high":980,"low":1291,"close":1236,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1236},"2026-02-10",27.95,27.612,-0.15,-0.54,288500,{"date":1296,"open":1210,"high":160,"low":1210,"close":985,"change":642,"percent_change":1297,"volume":1298,"transactions":9,"vwap":985},"2026-02-09",2.27,368000,{"date":1300,"open":1177,"high":1301,"low":1302,"close":1264,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1264},"2026-02-06",27.31,26.41,1.5,5.82,367400,{"date":1307,"open":1165,"high":1308,"low":1045,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-05",26.54,25.78,-0.69,-2.61,440800,{"date":1314,"open":993,"high":993,"low":1315,"close":1316,"change":1196,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-04",25.73,26.47,-2.97,339000,{"date":1320,"open":1321,"high":994,"low":1322,"close":1264,"change":1323,"percent_change":27,"volume":1324,"transactions":9,"vwap":1264},"2026-02-03",27.41,26.53,0.27,267600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":903,"percent_change":243,"volume":1331,"transactions":9,"vwap":1330},"2026-02-02",26.82,27.258,26.785,27.01,263600,{"date":1333,"open":1276,"high":1334,"low":1209,"close":1185,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1185},"2026-01-30",27.915,-1.08,-3.85,485200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-29",28.56,28.591,27.42,28.059999,-0.51,-1.79,445000,{"date":1348,"open":1349,"high":1349,"low":172,"close":149,"change":130,"percent_change":603,"volume":1350,"transactions":9,"vwap":149},"2026-01-28",28.76,320600,{"date":1352,"open":1353,"high":159,"low":491,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-27",28.22,28.44,0.4,1.43,296700,{"date":1359,"open":172,"high":1360,"low":160,"close":980,"change":743,"percent_change":626,"volume":1361,"transactions":9,"vwap":980},"2026-01-26",28.45,418100,{"date":1363,"open":149,"high":1364,"low":1365,"close":1353,"change":434,"percent_change":884,"volume":1366,"transactions":9,"vwap":1353},"2026-01-23",28.653,28.094999,347700,{"date":1368,"open":536,"high":518,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-22",28.216,28.51,0.16,0.56,930400,{"date":1375,"open":149,"high":1376,"low":1377,"close":1378,"change":1371,"percent_change":141,"volume":1379,"transactions":9,"vwap":1378},"2026-01-21",28.581,27.79,28.35,433900,{"date":1381,"open":240,"high":968,"low":491,"close":1382,"change":839,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",28.19,-2.15,679700,{"date":1386,"open":928,"high":1387,"low":1388,"close":250,"change":244,"percent_change":1389,"volume":1390,"transactions":9,"vwap":250},"2026-01-16",29.035999,28.518,1.37,762500,{"date":1392,"open":1393,"high":139,"low":151,"close":1394,"change":368,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-15",28.31,28.42,0.89,617000,{"date":1398,"open":1353,"high":1393,"low":1399,"close":1400,"change":337,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-14",27.91,28.17,-0.56,418200,{"date":1404,"open":464,"high":1405,"low":930,"close":172,"change":113,"percent_change":1406,"volume":1407,"transactions":9,"vwap":172},"2026-01-13",28.419,1.11,811500,{"date":1409,"open":490,"high":1343,"low":1410,"close":988,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":988},"2026-01-12",27.43,0.43,1.56,419200,{"date":1415,"open":1266,"high":1246,"low":472,"close":1416,"change":113,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-09",27.59,1.14,418000,{"date":1420,"open":470,"high":1421,"low":1422,"close":1264,"change":923,"percent_change":1310,"volume":1423,"transactions":9,"vwap":1264},"2026-01-08",27.653,27.17,332500,{"date":1425,"open":1285,"high":1236,"low":1202,"close":1426,"change":743,"percent_change":653,"volume":1427,"transactions":9,"vwap":1426},"2026-01-07",27.47,306200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1235,"change":141,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1235},"2026-01-06",27.1,27.66,26.791,2.1,692800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1237,"change":84,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1237},"2026-01-05",26.79,27.15,26.71,2.54,745000,{"date":1443,"open":1444,"high":1302,"low":1445,"close":1302,"change":454,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1302},"2026-01-02",25.92,25.663,3.37,314300,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1136,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1136},"2025-12-31",25.95,25.518,-0.31,-1.2,174400,{"date":1456,"open":1457,"high":1457,"low":1076,"close":1091,"change":162,"percent_change":1196,"volume":1458,"transactions":9,"vwap":1091},"2025-12-30",26.23,149000,{"date":1460,"open":1461,"high":1462,"low":1165,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-29",26.19,26.373,26.07,-0.28,-1.06,131200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":772,"transactions":9,"vwap":1472},"2025-12-26",26.65,26.7,26.24,26.35,-0.205,-0.77,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":94,"volume":1454,"transactions":9,"vwap":1480},"2025-12-24",26.51,26.61,26.39,26.555,0.015,{"date":1483,"open":1484,"high":1008,"low":1485,"close":1308,"change":1139,"percent_change":943,"volume":1486,"transactions":9,"vwap":1308},"2025-12-23",26.38,26.32,295500,{"date":1488,"open":1186,"high":1193,"low":1316,"close":1489,"change":1272,"percent_change":1231,"volume":1490,"transactions":9,"vwap":1489},"2025-12-22",26.66,441800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1260,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-19",25.74,26.26,26.22,2.7,432400,{"date":1499,"open":1136,"high":1150,"low":1021,"close":1500,"change":897,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-18",25.53,1.96,717300,{"date":1504,"open":1505,"high":1166,"low":1506,"close":1507,"change":653,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-17",25.82,24.98,25.040001,-2.53,400100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1125,"change":608,"percent_change":426,"volume":1515,"transactions":9,"vwap":1125},"2025-12-16",25.7,25.948,25.401,169500,{"date":1517,"open":1469,"high":1469,"low":1493,"close":1518,"change":744,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-15",25.75,-2.2,419600,{"date":1522,"open":1430,"high":1523,"low":1158,"close":1524,"change":272,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-12",27.22,26.33,-3.48,568700,{"date":1528,"open":1327,"high":1301,"low":1529,"close":1264,"change":359,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1264},"2025-12-11",26.55,1.41,562400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":113,"percent_change":1188,"volume":1538,"transactions":9,"vwap":1537},"2025-12-10",26.57,27.063999,26.36,26.9,610100,{"date":1540,"open":1541,"high":1542,"low":1302,"close":1006,"change":378,"percent_change":223,"volume":1543,"transactions":9,"vwap":1006},"2025-12-09",26.49,26.827,491300,{"date":1545,"open":1478,"high":1546,"low":1547,"close":1548,"change":1009,"percent_change":213,"volume":1549,"transactions":9,"vwap":1548},"2025-12-08",26.629,26.25,26.52,502600,{"date":1551,"open":1006,"high":1478,"low":1552,"close":1553,"change":608,"percent_change":426,"volume":1554,"transactions":9,"vwap":1553},"2025-12-05",26.3,26.43,400300,{"date":1556,"open":1077,"high":1557,"low":1150,"close":1541,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1541},"2025-12-04",26.569,0.72,2.79,761400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1564},"2025-12-03",25.63,25.77,25.29,0.21,0.82,376800,{"date":1570,"open":1076,"high":1166,"low":1500,"close":1571,"change":1572,"percent_change":974,"volume":1573,"transactions":9,"vwap":1571},"2025-12-02",25.56,0.18,421700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-01",25.35,25.64,25.3,25.38,-0.444,-1.72,270200,{"date":1584,"open":1150,"high":1077,"low":1571,"close":1585,"change":1586,"percent_change":1356,"volume":1587,"transactions":9,"vwap":1585},"2025-11-28",25.824,0.364,326400,{"date":1589,"open":1101,"high":1590,"low":1591,"close":1592,"change":43,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-26",25.655,25.233,25.46,1.31,334900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1355,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-25",24.9,25.18,24.35,25.13,1.62,526200,{"date":1604,"open":1605,"high":1068,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-24",24.15,24.072001,24.73,0.87,3.65,396000,{"date":1612,"open":1613,"high":1614,"low":22,"close":1615,"change":359,"percent_change":1601,"volume":1616,"transactions":9,"vwap":1615},"2025-11-21",23.81,24.028999,23.86,304300,{"date":1618,"open":1098,"high":1619,"low":1620,"close":1621,"change":1078,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-20",25.375,23.45,23.48,-4.48,720900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":575,"percent_change":281,"volume":1630,"transactions":9,"vwap":1629},"2025-11-19",24.52,25.018999,24.38,24.58,1374600,{"date":33,"open":1632,"high":1037,"low":1633,"close":1051,"change":83,"percent_change":1225,"volume":1634,"transactions":9,"vwap":1051},24.1,23.9,788900,{"status":1636,"indices":1637,"watchlist":1676,"sectors":1696,"benchmarks":1745},"success",[1638,1645,1651,1657,1663,1669],{"symbol":1639,"name":1640,"price":1641,"change":1642,"pct_change":1643,"is_up":11,"sparkline":1644,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1646,"name":1647,"price":1648,"change":1649,"pct_change":27,"is_up":11,"sparkline":1650,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1652,"name":1653,"price":1654,"change":1655,"pct_change":897,"is_up":11,"sparkline":1656,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1658,"name":1659,"price":1660,"change":1661,"pct_change":1055,"is_up":11,"sparkline":1662,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1664,"name":1665,"price":1666,"change":1667,"pct_change":224,"is_up":11,"sparkline":1668,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1670,"name":1671,"price":1672,"change":1335,"pct_change":1673,"is_up":1674,"sparkline":1675,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1677,1684,1689],{"symbol":1678,"name":1679,"price":1680,"change":1681,"pct_change":1682,"is_up":11,"sparkline":1683,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1685,"name":1686,"price":1687,"change":1446,"pct_change":445,"is_up":11,"sparkline":1688,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1690,"name":1691,"price":1692,"change":1693,"pct_change":1694,"is_up":11,"sparkline":1695,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1697,1701,1705,1709,1714,1718,1722,1727,1732,1737,1741],{"name":1698,"etf":1699,"change":397,"price":1700,"is_up":11},"Technology","XLK",199.81,{"name":1702,"etf":1703,"change":94,"price":1704,"is_up":11},"Financials","XLF",53.49,{"name":1706,"etf":1707,"change":1025,"price":1708,"is_up":1674},"Healthcare","XLV",166.18,{"name":1710,"etf":1711,"change":1712,"price":1713,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1715,"etf":1716,"change":368,"price":1717,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1719,"etf":1720,"change":1355,"price":1721,"is_up":11},"Energy","XLE",62.95,{"name":1723,"etf":1724,"change":1725,"price":1726,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1728,"etf":1729,"change":1730,"price":1731,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1733,"etf":1734,"change":1735,"price":1736,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1738,"etf":1739,"change":359,"price":1740,"is_up":11},"Utilities","XLU",39.83,{"name":1742,"etf":1743,"change":939,"price":1744,"is_up":11},"Comm Services","XLC",110.32,[1746,1751,1755,1759],{"ticker":1747,"name":1748,"price":1749,"change":1750,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1752,"name":1753,"price":1754,"change":445,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1756,"name":1757,"price":1758,"change":897,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1760,"name":1761,"price":1762,"change":224,"is_up":11},"IWM","iShares Russell 2000",281.52]