[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OOSP":3,"stock-historical-OOSP":29,"homepage-market-summary":1235},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OOSP","2026-10-06",{"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},"Obra Opportunistic Structured Products ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.006,0.6,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.995,9.98,10.01,9.99,0.005,0.05,2212.191,10.29,9.97,53904.10506332936,7.8,625,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},39894,14561234.475959,-0.84,"2025-04-24",[39,42,49,58,65,74,81,91,98,105,112,122,127,134,143,149,154,159,165,174,180,188,196,202,207,211,216,223,234,240,245,249,253,259,264,269,273,278,284,290,298,302,307,311,317,324,328,333,339,345,351,359,363,369,377,382,389,393,398,402,406,412,415,418,421,425,428,431,434,439,445,448,454,457,460,463,466,469,472,475,478,481,484,487,490,493,496,499,502,505,509,513,516,520,522,526,528,531,534,538,542,545,547,550,553,557,559,561,566,569,572,576,580,584,587,590,594,597,602,604,606,608,611,613,615,617,619,622,624,627,630,632,638,640,642,644,646,648,650,652,654,656,659,661,663,665,667,670,672,674,678,681,684,686,689,693,698,701,706,708,713,717,720,722,725,727,730,732,735,738,742,744,747,749,753,755,758,762,765,768,772,774,778,782,784,786,788,790,792,794,796,798,801,804,807,809,811,813,816,818,820,822,824,826,828,830,832,834,836,838,840,842,845,848,850,853,856,858,861,866,870,875,877,879,882,884,888,893,897,899,902,905,909,912,914,916,918,923,926,929,932,934,937,939,941,943,945,947,951,953,955,958,960,962,964,966,969,972,974,977,980,983,985,988,991,993,995,998,1000,1002,1004,1006,1009,1011,1013,1015,1019,1022,1025,1029,1032,1034,1038,1042,1045,1047,1049,1051,1054,1056,1058,1060,1062,1065,1067,1072,1074,1076,1078,1082,1084,1086,1088,1091,1093,1095,1097,1100,1102,1104,1106,1109,1111,1113,1115,1117,1120,1122,1124,1127,1129,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1155,1157,1160,1162,1165,1168,1170,1172,1174,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1199,1204,1206,1208,1210,1212,1214,1216,1219,1222,1225,1228,1231,1233],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},37,10.0008,{"date":43,"open":20,"high":20,"low":25,"close":20,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",-0.01,-0.1,3685.5092,39,9.9833,{"date":50,"open":51,"high":51,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",10.05,10,-0.035,-0.35,13821.7122,56,10.0114,{"date":59,"open":52,"high":60,"low":17,"close":60,"change":22,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",10.035,0.5,885.580342,51,9.9943,{"date":66,"open":67,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",10.06,9.985,-0.045,-0.45,4961.826326,103,10.0211,{"date":75,"open":76,"high":67,"low":77,"close":77,"change":44,"percent_change":45,"volume":78,"transactions":79,"vwap":80},"2026-09-29",10.059,10.03,868.6282,50,10.0578,{"date":82,"open":83,"high":84,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",10.1,10.11,10.04,-0.07,-0.69,5636.489421,47,10.0568,{"date":92,"open":84,"high":84,"low":93,"close":84,"change":94,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",10.085,0,1170.5092,58,10.0898,{"date":99,"open":84,"high":100,"low":101,"close":84,"change":44,"percent_change":45,"volume":102,"transactions":103,"vwap":104},"2026-09-24",10.12,10.07,6400.5092,53,10.1054,{"date":106,"open":100,"high":100,"low":93,"close":100,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",0.025,0.25,991.5092,33,10.1025,{"date":113,"open":100,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",10.13,10.0601,10.095,-0.005,-0.05,3135.5092,35,10.114,{"date":123,"open":100,"high":114,"low":83,"close":83,"change":124,"percent_change":125,"volume":126,"transactions":40,"vwap":100},"2026-09-21",0.015,0.15,2503.5092,{"date":128,"open":129,"high":93,"low":129,"close":93,"change":130,"percent_change":131,"volume":132,"transactions":110,"vwap":133},"2026-09-18",10.0626,-0.025,-0.25,617.5092,10.0799,{"date":135,"open":136,"high":137,"low":136,"close":84,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",10.09,10.265,0.03,0.3,22531.5092,84,10.1616,{"date":144,"open":145,"high":145,"low":145,"close":145,"change":94,"percent_change":94,"volume":146,"transactions":147,"vwap":148},"2026-09-16",10.08,69.5092,21,10.062,{"date":150,"open":145,"high":145,"low":145,"close":145,"change":117,"percent_change":118,"volume":151,"transactions":152,"vwap":153},"2026-09-15",661.6272,28,10.0825,{"date":155,"open":84,"high":100,"low":101,"close":93,"change":21,"percent_change":22,"volume":156,"transactions":157,"vwap":158},"2026-09-14",2792.5092,31,10.0798,{"date":160,"open":84,"high":84,"low":101,"close":145,"change":161,"percent_change":162,"volume":163,"transactions":110,"vwap":164},"2026-09-11",-0.0106,-0.11,904.5092,10.0841,{"date":166,"open":136,"high":167,"low":51,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-10",10.14,10.0906,-0.0094,-0.09,9301.5092,87,10.1095,{"date":175,"open":114,"high":114,"low":83,"close":83,"change":176,"percent_change":177,"volume":178,"transactions":157,"vwap":179},"2026-09-09",-0.015,-0.15,996.5092,10.1127,{"date":181,"open":136,"high":167,"low":136,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-08",10.115,0.0144,0.14,1254.6982,36,10.1208,{"date":189,"open":100,"high":114,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-04",10.1006,-0.0044,-0.04,1762.5092,32,10.1219,{"date":197,"open":100,"high":100,"low":136,"close":198,"change":94,"percent_change":94,"volume":199,"transactions":200,"vwap":201},"2026-09-03",10.105,887.8722,34,10.1043,{"date":203,"open":100,"high":100,"low":198,"close":198,"change":94,"percent_change":94,"volume":204,"transactions":205,"vwap":206},"2026-09-02",4219.5092,30,10.1185,{"date":208,"open":100,"high":100,"low":116,"close":198,"change":44,"percent_change":45,"volume":209,"transactions":120,"vwap":210},"2026-09-01",4885.986642,10.0994,{"date":212,"open":100,"high":114,"low":136,"close":182,"change":21,"percent_change":22,"volume":213,"transactions":214,"vwap":215},"2026-08-31",4043.806524,66,10.1216,{"date":217,"open":218,"high":84,"low":218,"close":84,"change":192,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-28",10.0801,-0.39,508.5092,27,10.0981,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-27",10.17,10.19,10.145,10.15,0.01,0.1,8058.5092,42,10.1667,{"date":235,"open":167,"high":236,"low":167,"close":167,"change":21,"percent_change":22,"volume":237,"transactions":238,"vwap":239},"2026-08-26",10.16,2707.5092,24,10.1585,{"date":241,"open":167,"high":236,"low":242,"close":242,"change":21,"percent_change":22,"volume":243,"transactions":110,"vwap":244},"2026-08-25",10.135,18022.7032,10.1591,{"date":246,"open":114,"high":114,"low":114,"close":114,"change":44,"percent_change":45,"volume":247,"transactions":152,"vwap":248},"2026-08-24",697.490674,10.1299,{"date":250,"open":236,"high":236,"low":167,"close":167,"change":124,"percent_change":125,"volume":251,"transactions":152,"vwap":252},"2026-08-21",429.5092,10.1426,{"date":254,"open":83,"high":228,"low":83,"close":255,"change":94,"percent_change":94,"volume":256,"transactions":257,"vwap":258},"2026-08-20",10.125,4622.713644,29,10.1467,{"date":260,"open":83,"high":261,"low":83,"close":255,"change":94,"percent_change":94,"volume":262,"transactions":221,"vwap":263},"2026-08-19",10.149,1459.5092,10.1446,{"date":265,"open":84,"high":255,"low":84,"close":255,"change":94,"percent_change":94,"volume":266,"transactions":267,"vwap":268},"2026-08-18",252.7102,26,10.1125,{"date":270,"open":83,"high":255,"low":83,"close":255,"change":130,"percent_change":131,"volume":271,"transactions":186,"vwap":272},"2026-08-17",510.052409,10.1211,{"date":274,"open":228,"high":228,"low":275,"close":228,"change":44,"percent_change":45,"volume":276,"transactions":40,"vwap":277},"2026-08-14",10.1301,2498.5092,10.1463,{"date":279,"open":228,"high":236,"low":83,"close":236,"change":280,"percent_change":281,"volume":282,"transactions":110,"vwap":283},"2026-08-13",0.045,0.44,8021.69164,10.1057,{"date":285,"open":182,"high":167,"low":145,"close":182,"change":69,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-12",-0.44,17385.5092,45,10.1349,{"date":291,"open":100,"high":236,"low":292,"close":236,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-11",10.0914,0.04,0.4,9532.6902,54,10.1331,{"date":299,"open":114,"high":114,"low":83,"close":100,"change":94,"percent_change":94,"volume":300,"transactions":186,"vwap":301},"2026-08-10",5893.6222,10.1044,{"date":303,"open":100,"high":100,"low":100,"close":100,"change":124,"percent_change":125,"volume":304,"transactions":305,"vwap":306},"2026-08-07",1572.5092,25,10.1191,{"date":308,"open":84,"high":84,"low":198,"close":198,"change":44,"percent_change":45,"volume":309,"transactions":267,"vwap":310},"2026-08-06",1792.5092,10.1088,{"date":312,"open":313,"high":167,"low":198,"close":182,"change":314,"percent_change":315,"volume":316,"transactions":157,"vwap":297},"2026-08-05",10.1399,0.0066,0.07,3108.5092,{"date":318,"open":83,"high":114,"low":136,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":200,"vwap":323},"2026-08-04",10.1084,0.0184,0.18,2030.6972,10.1059,{"date":325,"open":116,"high":116,"low":67,"close":136,"change":44,"percent_change":45,"volume":326,"transactions":267,"vwap":327},"2026-08-03",4954.511263,10.0935,{"date":329,"open":248,"high":114,"low":115,"close":83,"change":21,"percent_change":22,"volume":330,"transactions":331,"vwap":332},"2026-07-31",3577.343056,85,10.1015,{"date":334,"open":114,"high":114,"low":116,"close":116,"change":335,"percent_change":336,"volume":337,"transactions":186,"vwap":338},"2026-07-30",-0.06,-0.59,796.75443,10.123,{"date":340,"open":100,"high":226,"low":100,"close":341,"change":138,"percent_change":139,"volume":342,"transactions":343,"vwap":344},"2026-07-29",10.155,975.612383,23,10.1719,{"date":346,"open":225,"high":225,"low":83,"close":255,"change":347,"percent_change":348,"volume":349,"transactions":40,"vwap":350},"2026-07-28",0.0417,0.41,5342.0232,10.1343,{"date":352,"open":84,"high":100,"low":101,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-07-27",10.0833,-0.0417,-0.41,18536.7042,99,10.0901,{"date":360,"open":228,"high":228,"low":255,"close":255,"change":94,"percent_change":94,"volume":361,"transactions":194,"vwap":362},"2026-07-24",375.5092,10.1428,{"date":364,"open":114,"high":228,"low":255,"close":255,"change":365,"percent_change":366,"volume":367,"transactions":194,"vwap":368},"2026-07-23",-0.012,-0.12,6762.5092,10.1322,{"date":370,"open":236,"high":236,"low":100,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-22",10.137,-0.008,-0.08,8042.657099,41,10.1394,{"date":378,"open":225,"high":379,"low":84,"close":227,"change":94,"percent_change":94,"volume":380,"transactions":47,"vwap":381},"2026-07-21",10.18,2014.6342,10.1542,{"date":383,"open":83,"high":379,"low":83,"close":227,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-20",0.02,0.2,14577.8312,110,10.1586,{"date":390,"open":255,"high":236,"low":255,"close":255,"change":94,"percent_change":94,"volume":391,"transactions":221,"vwap":392},"2026-07-17",489.638697,10.146,{"date":394,"open":236,"high":236,"low":255,"close":255,"change":53,"percent_change":395,"volume":396,"transactions":152,"vwap":397},"2026-07-16",-0.34,1176.10471,10.1556,{"date":399,"open":167,"high":236,"low":84,"close":236,"change":138,"percent_change":139,"volume":400,"transactions":79,"vwap":401},"2026-07-15",3754.9572,10.1475,{"date":403,"open":100,"high":228,"low":100,"close":114,"change":404,"percent_change":14,"volume":405,"transactions":200,"vwap":376},"2026-07-14",0.06,2324.657099,{"date":407,"open":228,"high":228,"low":101,"close":101,"change":408,"percent_change":409,"volume":410,"transactions":238,"vwap":411},"2026-07-13",-0.055,-0.54,2824.5092,10.0919,{"date":413,"open":228,"high":236,"low":136,"close":255,"change":124,"percent_change":125,"volume":414,"transactions":9,"vwap":255},"2026-07-10",46600,{"date":416,"open":84,"high":114,"low":84,"close":84,"change":94,"percent_change":94,"volume":417,"transactions":9,"vwap":84},"2026-07-09",3200,{"date":419,"open":145,"high":114,"low":145,"close":84,"change":117,"percent_change":118,"volume":420,"transactions":9,"vwap":84},"2026-07-08",10800,{"date":422,"open":423,"high":228,"low":136,"close":182,"change":21,"percent_change":22,"volume":424,"transactions":9,"vwap":182},"2026-07-07",10.092,11400,{"date":426,"open":84,"high":167,"low":145,"close":84,"change":176,"percent_change":177,"volume":427,"transactions":9,"vwap":84},"2026-07-06",8400,{"date":429,"open":84,"high":255,"low":84,"close":255,"change":124,"percent_change":125,"volume":430,"transactions":9,"vwap":255},"2026-07-02",1700,{"date":432,"open":167,"high":167,"low":83,"close":84,"change":117,"percent_change":118,"volume":433,"transactions":9,"vwap":84},"2026-07-01",6800,{"date":435,"open":100,"high":228,"low":84,"close":182,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":182},"2026-06-30",0.027,0.27,4700,{"date":440,"open":145,"high":83,"low":101,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":441},"2026-06-29",10.088,-0.067,-0.66,5500,{"date":446,"open":226,"high":226,"low":100,"close":341,"change":176,"percent_change":177,"volume":447,"transactions":9,"vwap":341},"2026-06-26",1500,{"date":449,"open":225,"high":450,"low":225,"close":225,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":225},"2026-06-25",10.2,-0.02,-0.2,5100,{"date":455,"open":228,"high":226,"low":100,"close":226,"change":280,"percent_change":281,"volume":456,"transactions":9,"vwap":226},"2026-06-24",10900,{"date":458,"open":227,"high":227,"low":227,"close":227,"change":94,"percent_change":94,"volume":459,"transactions":9,"vwap":227},"2026-06-23",600,{"date":461,"open":100,"high":225,"low":100,"close":227,"change":94,"percent_change":94,"volume":462,"transactions":9,"vwap":227},"2026-06-22",4600,{"date":464,"open":465,"high":225,"low":227,"close":227,"change":94,"percent_change":94,"volume":462,"transactions":9,"vwap":227},"2026-06-18",10.159,{"date":467,"open":100,"high":227,"low":100,"close":227,"change":94,"percent_change":94,"volume":468,"transactions":9,"vwap":227},"2026-06-17",200,{"date":470,"open":100,"high":227,"low":100,"close":227,"change":21,"percent_change":22,"volume":471,"transactions":9,"vwap":227},"2026-06-16",3100,{"date":473,"open":83,"high":228,"low":83,"close":167,"change":138,"percent_change":139,"volume":474,"transactions":9,"vwap":167},"2026-06-15",9600,{"date":476,"open":465,"high":236,"low":136,"close":84,"change":94,"percent_change":94,"volume":477,"transactions":9,"vwap":84},"2026-06-12",16300,{"date":479,"open":100,"high":100,"low":145,"close":84,"change":117,"percent_change":118,"volume":480,"transactions":9,"vwap":84},"2026-06-11",4400,{"date":482,"open":136,"high":182,"low":136,"close":182,"change":94,"percent_change":94,"volume":483,"transactions":9,"vwap":182},"2026-06-10",400,{"date":485,"open":182,"high":100,"low":145,"close":182,"change":94,"percent_change":94,"volume":486,"transactions":9,"vwap":182},"2026-06-09",4000,{"date":488,"open":148,"high":228,"low":148,"close":182,"change":117,"percent_change":118,"volume":489,"transactions":9,"vwap":182},"2026-06-08",17100,{"date":491,"open":228,"high":228,"low":100,"close":100,"change":94,"percent_change":94,"volume":492,"transactions":9,"vwap":100},"2026-06-05",3700,{"date":494,"open":100,"high":228,"low":136,"close":100,"change":94,"percent_change":94,"volume":495,"transactions":9,"vwap":100},"2026-06-04",19300,{"date":497,"open":167,"high":236,"low":100,"close":100,"change":94,"percent_change":94,"volume":498,"transactions":9,"vwap":100},"2026-06-03",3000,{"date":500,"open":228,"high":228,"low":100,"close":100,"change":176,"percent_change":177,"volume":501,"transactions":9,"vwap":100},"2026-06-02",2100,{"date":503,"open":167,"high":225,"low":100,"close":242,"change":21,"percent_change":22,"volume":504,"transactions":9,"vwap":242},"2026-06-01",30200,{"date":506,"open":167,"high":236,"low":507,"close":114,"change":21,"percent_change":22,"volume":508,"transactions":9,"vwap":114},"2026-05-29",10.124,3400,{"date":510,"open":167,"high":511,"low":100,"close":255,"change":408,"percent_change":409,"volume":512,"transactions":9,"vwap":255},"2026-05-28",10.148,37200,{"date":514,"open":226,"high":450,"low":379,"close":379,"change":124,"percent_change":125,"volume":515,"transactions":9,"vwap":379},"2026-05-27",1300,{"date":517,"open":379,"high":379,"low":518,"close":518,"change":21,"percent_change":22,"volume":519,"transactions":9,"vwap":518},"2026-05-26",10.165,700,{"date":521,"open":379,"high":379,"low":236,"close":236,"change":94,"percent_change":94,"volume":471,"transactions":9,"vwap":236},"2026-05-22",{"date":523,"open":225,"high":379,"low":524,"close":236,"change":451,"percent_change":452,"volume":525,"transactions":9,"vwap":236},"2026-05-21",10.131,18800,{"date":527,"open":225,"high":379,"low":236,"close":379,"change":280,"percent_change":281,"volume":456,"transactions":9,"vwap":379},"2026-05-20",{"date":529,"open":236,"high":225,"low":242,"close":242,"change":44,"percent_change":45,"volume":530,"transactions":9,"vwap":242},"2026-05-19",2800,{"date":532,"open":225,"high":225,"low":182,"close":227,"change":53,"percent_change":395,"volume":533,"transactions":9,"vwap":227},"2026-05-18",4900,{"date":535,"open":225,"high":226,"low":236,"close":379,"change":536,"percent_change":537,"volume":498,"transactions":9,"vwap":379},"2026-05-15",0.047,0.46,{"date":539,"open":225,"high":226,"low":114,"close":540,"change":229,"percent_change":230,"volume":541,"transactions":9,"vwap":540},"2026-05-14",10.133,1100,{"date":543,"open":225,"high":379,"low":100,"close":338,"change":442,"percent_change":443,"volume":544,"transactions":9,"vwap":338},"2026-05-13",5600,{"date":546,"open":84,"high":226,"low":84,"close":226,"change":280,"percent_change":281,"volume":486,"transactions":9,"vwap":226},"2026-05-12",{"date":548,"open":114,"high":379,"low":100,"close":227,"change":94,"percent_change":94,"volume":549,"transactions":9,"vwap":227},"2026-05-11",2600,{"date":551,"open":225,"high":225,"low":227,"close":227,"change":21,"percent_change":22,"volume":552,"transactions":9,"vwap":227},"2026-05-08",1600,{"date":554,"open":236,"high":555,"low":182,"close":167,"change":94,"percent_change":94,"volume":556,"transactions":9,"vwap":167},"2026-05-07",10.169,800,{"date":558,"open":236,"high":225,"low":167,"close":167,"change":384,"percent_change":385,"volume":462,"transactions":9,"vwap":167},"2026-05-06",{"date":560,"open":228,"high":228,"low":100,"close":100,"change":293,"percent_change":294,"volume":468,"transactions":9,"vwap":100},"2026-05-05",{"date":562,"open":228,"high":236,"low":145,"close":145,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":145},"2026-05-04",-0.03,-0.3,2900,{"date":567,"open":145,"high":236,"low":145,"close":84,"change":384,"percent_change":385,"volume":568,"transactions":9,"vwap":84},"2026-05-01",21400,{"date":570,"open":136,"high":100,"low":145,"close":136,"change":117,"percent_change":118,"volume":571,"transactions":9,"vwap":136},"2026-04-30",2300,{"date":573,"open":145,"high":100,"low":145,"close":116,"change":574,"percent_change":575,"volume":552,"transactions":9,"vwap":116},"2026-04-29",-0.065,-0.64,{"date":577,"open":114,"high":578,"low":114,"close":236,"change":293,"percent_change":294,"volume":579,"transactions":9,"vwap":236},"2026-04-28",10.179,2200,{"date":581,"open":100,"high":582,"low":100,"close":100,"change":192,"percent_change":219,"volume":583,"transactions":9,"vwap":100},"2026-04-27",10.21,13600,{"date":585,"open":341,"high":236,"low":341,"close":236,"change":21,"percent_change":22,"volume":586,"transactions":9,"vwap":236},"2026-04-24",300,{"date":588,"open":341,"high":341,"low":341,"close":341,"change":451,"percent_change":452,"volume":589,"transactions":9,"vwap":341},"2026-04-23",100,{"date":591,"open":226,"high":582,"low":592,"close":592,"change":124,"percent_change":125,"volume":593,"transactions":9,"vwap":592},"2026-04-22",10.175,6200,{"date":595,"open":379,"high":226,"low":236,"close":236,"change":117,"percent_change":118,"volume":596,"transactions":9,"vwap":236},"2026-04-21",1800,{"date":598,"open":226,"high":450,"low":518,"close":518,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":518},"2026-04-20",0.035,0.35,11300,{"date":603,"open":114,"high":114,"low":100,"close":114,"change":94,"percent_change":94,"volume":596,"transactions":9,"vwap":114},"2026-04-17",{"date":605,"open":114,"high":114,"low":84,"close":114,"change":117,"percent_change":118,"volume":541,"transactions":9,"vwap":114},"2026-04-16",{"date":607,"open":242,"high":242,"low":114,"close":242,"change":94,"percent_change":94,"volume":549,"transactions":9,"vwap":242},"2026-04-15",{"date":609,"open":114,"high":242,"low":114,"close":242,"change":94,"percent_change":94,"volume":610,"transactions":9,"vwap":242},"2026-04-14",1200,{"date":612,"open":341,"high":341,"low":114,"close":242,"change":44,"percent_change":45,"volume":556,"transactions":9,"vwap":242},"2026-04-13",{"date":614,"open":227,"high":227,"low":227,"close":227,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":227},"2026-04-10",{"date":616,"open":228,"high":225,"low":114,"close":227,"change":21,"percent_change":22,"volume":519,"transactions":9,"vwap":227},"2026-04-09",{"date":618,"open":167,"high":167,"low":167,"close":167,"change":384,"percent_change":385,"volume":519,"transactions":9,"vwap":167},"2026-04-08",{"date":620,"open":621,"high":228,"low":100,"close":100,"change":229,"percent_change":230,"volume":541,"transactions":9,"vwap":100},"2026-04-07",10.138,{"date":623,"open":84,"high":84,"low":84,"close":84,"change":94,"percent_change":94,"volume":468,"transactions":9,"vwap":84},"2026-04-06",{"date":625,"open":136,"high":84,"low":136,"close":84,"change":229,"percent_change":230,"volume":626,"transactions":9,"vwap":84},"2026-04-02",500,{"date":628,"open":114,"high":167,"low":136,"close":83,"change":384,"percent_change":385,"volume":629,"transactions":9,"vwap":83},"2026-04-01",2400200,{"date":631,"open":145,"high":84,"low":51,"close":145,"change":21,"percent_change":22,"volume":417,"transactions":9,"vwap":145},"2026-03-31",{"date":633,"open":634,"high":634,"low":67,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-03-30",10.075,-0.075,-0.74,71400,{"date":639,"open":228,"high":228,"low":228,"close":228,"change":107,"percent_change":108,"volume":589,"transactions":9,"vwap":228},"2026-03-27",{"date":641,"open":255,"high":255,"low":255,"close":255,"change":117,"percent_change":118,"volume":468,"transactions":9,"vwap":255},"2026-03-26",{"date":643,"open":114,"high":114,"low":114,"close":114,"change":21,"percent_change":22,"volume":519,"transactions":9,"vwap":114},"2026-03-25",{"date":645,"open":236,"high":236,"low":255,"close":255,"change":94,"percent_change":94,"volume":556,"transactions":9,"vwap":255},"2026-03-24",{"date":647,"open":255,"high":255,"low":255,"close":255,"change":176,"percent_change":177,"volume":589,"transactions":9,"vwap":255},"2026-03-23",{"date":649,"open":236,"high":379,"low":167,"close":167,"change":94,"percent_change":94,"volume":453,"transactions":9,"vwap":167},"2026-03-20",{"date":651,"open":167,"high":167,"low":167,"close":167,"change":117,"percent_change":118,"volume":519,"transactions":9,"vwap":167},"2026-03-19",{"date":653,"open":379,"high":379,"low":227,"close":227,"change":21,"percent_change":22,"volume":459,"transactions":9,"vwap":227},"2026-03-18",{"date":655,"open":225,"high":225,"low":167,"close":167,"change":117,"percent_change":118,"volume":586,"transactions":9,"vwap":167},"2026-03-17",{"date":657,"open":84,"high":225,"low":84,"close":227,"change":94,"percent_change":94,"volume":658,"transactions":9,"vwap":227},"2026-03-16",1000400,{"date":660,"open":83,"high":225,"low":83,"close":227,"change":229,"percent_change":230,"volume":515,"transactions":9,"vwap":227},"2026-03-13",{"date":662,"open":242,"high":242,"low":242,"close":242,"change":451,"percent_change":452,"volume":589,"transactions":9,"vwap":242},"2026-03-12",{"date":664,"open":167,"high":341,"low":167,"close":341,"change":117,"percent_change":118,"volume":626,"transactions":9,"vwap":341},"2026-03-11",{"date":666,"open":167,"high":379,"low":167,"close":236,"change":94,"percent_change":94,"volume":610,"transactions":9,"vwap":236},"2026-03-10",{"date":668,"open":225,"high":226,"low":100,"close":236,"change":192,"percent_change":219,"volume":669,"transactions":9,"vwap":236},"2026-03-09",2003800,{"date":671,"open":226,"high":450,"low":228,"close":450,"change":107,"percent_change":108,"volume":556,"transactions":9,"vwap":450},"2026-03-06",{"date":673,"open":450,"high":450,"low":592,"close":592,"change":44,"percent_change":45,"volume":556,"transactions":9,"vwap":592},"2026-03-05",{"date":675,"open":582,"high":676,"low":228,"close":677,"change":229,"percent_change":230,"volume":32,"transactions":9,"vwap":677},"2026-03-04",10.22,10.185,{"date":679,"open":226,"high":450,"low":228,"close":592,"change":94,"percent_change":94,"volume":680,"transactions":9,"vwap":592},"2026-03-03",3900,{"date":682,"open":450,"high":582,"low":228,"close":592,"change":94,"percent_change":94,"volume":683,"transactions":9,"vwap":592},"2026-03-02",2502000,{"date":685,"open":450,"high":450,"low":518,"close":592,"change":124,"percent_change":125,"volume":571,"transactions":9,"vwap":592},"2026-02-27",{"date":687,"open":518,"high":226,"low":236,"close":236,"change":335,"percent_change":336,"volume":688,"transactions":9,"vwap":236},"2026-02-26",10000,{"date":690,"open":691,"high":691,"low":450,"close":676,"change":107,"percent_change":108,"volume":692,"transactions":9,"vwap":676},"2026-02-25",10.25,3500,{"date":694,"open":450,"high":582,"low":226,"close":695,"change":599,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-02-24",10.195,0.34,52900,{"date":699,"open":676,"high":676,"low":236,"close":236,"change":335,"percent_change":336,"volume":700,"transactions":9,"vwap":236},"2026-02-23",55900,{"date":702,"open":450,"high":703,"low":226,"close":676,"change":563,"percent_change":704,"volume":705,"transactions":9,"vwap":676},"2026-02-20",10.24,-0.29,203100,{"date":707,"open":691,"high":691,"low":450,"close":691,"change":384,"percent_change":385,"volume":556,"transactions":9,"vwap":691},"2026-02-19",{"date":709,"open":710,"high":711,"low":710,"close":710,"change":451,"percent_change":452,"volume":712,"transactions":9,"vwap":710},"2026-02-18",10.23,10.27,2681100,{"date":714,"open":715,"high":691,"low":450,"close":691,"change":138,"percent_change":716,"volume":447,"transactions":9,"vwap":691},"2026-02-17",10.249,0.29,{"date":718,"open":225,"high":703,"low":225,"close":676,"change":229,"percent_change":230,"volume":719,"transactions":9,"vwap":676},"2026-02-13",2000,{"date":721,"open":450,"high":676,"low":236,"close":582,"change":94,"percent_change":94,"volume":549,"transactions":9,"vwap":582},"2026-02-12",{"date":723,"open":677,"high":676,"low":677,"close":582,"change":124,"percent_change":125,"volume":724,"transactions":9,"vwap":582},"2026-02-11",1500900,{"date":726,"open":225,"high":450,"low":225,"close":695,"change":117,"percent_change":118,"volume":565,"transactions":9,"vwap":695},"2026-02-10",{"date":728,"open":450,"high":450,"low":450,"close":450,"change":44,"percent_change":45,"volume":729,"transactions":9,"vwap":450},"2026-02-09",11100,{"date":731,"open":582,"high":582,"low":582,"close":582,"change":229,"percent_change":230,"volume":519,"transactions":9,"vwap":582},"2026-02-06",{"date":733,"open":582,"high":676,"low":450,"close":450,"change":124,"percent_change":125,"volume":734,"transactions":9,"vwap":450},"2026-02-05",4500,{"date":736,"open":228,"high":226,"low":228,"close":677,"change":384,"percent_change":385,"volume":737,"transactions":9,"vwap":677},"2026-02-04",6400,{"date":739,"open":740,"high":379,"low":114,"close":518,"change":130,"percent_change":131,"volume":741,"transactions":9,"vwap":518},"2026-02-03",10.163,2400,{"date":743,"open":582,"high":582,"low":228,"close":226,"change":117,"percent_change":118,"volume":626,"transactions":9,"vwap":226},"2026-02-02",{"date":745,"open":746,"high":695,"low":236,"close":695,"change":107,"percent_change":108,"volume":741,"transactions":9,"vwap":695},"2026-01-30",10.172,{"date":748,"open":114,"high":225,"low":114,"close":225,"change":130,"percent_change":131,"volume":626,"transactions":9,"vwap":225},"2026-01-29",{"date":750,"open":226,"high":751,"low":225,"close":695,"change":94,"percent_change":94,"volume":752,"transactions":9,"vwap":695},"2026-01-28",10.209,9300,{"date":754,"open":582,"high":676,"low":379,"close":695,"change":451,"percent_change":452,"volume":741,"transactions":9,"vwap":695},"2026-01-27",{"date":756,"open":379,"high":757,"low":379,"close":757,"change":229,"percent_change":230,"volume":468,"transactions":9,"vwap":757},"2026-01-26",10.215,{"date":759,"open":226,"high":760,"low":225,"close":760,"change":107,"percent_change":108,"volume":761,"transactions":9,"vwap":760},"2026-01-23",10.205,5200,{"date":763,"open":226,"high":226,"low":379,"close":379,"change":117,"percent_change":118,"volume":764,"transactions":9,"vwap":379},"2026-01-22",12200,{"date":766,"open":582,"high":582,"low":767,"close":677,"change":44,"percent_change":45,"volume":626,"transactions":9,"vwap":677},"2026-01-21",10.181,{"date":769,"open":770,"high":676,"low":236,"close":695,"change":229,"percent_change":230,"volume":771,"transactions":9,"vwap":695},"2026-01-20",10.198,1400,{"date":773,"open":225,"high":695,"low":225,"close":677,"change":21,"percent_change":22,"volume":501,"transactions":9,"vwap":677},"2026-01-16",{"date":775,"open":236,"high":226,"low":236,"close":379,"change":776,"percent_change":777,"volume":771,"transactions":9,"vwap":379},"2026-01-15",0.021,0.21,{"date":779,"open":780,"high":518,"low":465,"close":465,"change":781,"percent_change":162,"volume":533,"transactions":9,"vwap":465},"2026-01-14",10.161,-0.011,{"date":783,"open":228,"high":225,"low":228,"close":225,"change":130,"percent_change":131,"volume":579,"transactions":9,"vwap":225},"2026-01-13",{"date":785,"open":379,"high":450,"low":228,"close":695,"change":124,"percent_change":125,"volume":771,"transactions":9,"vwap":695},"2026-01-12",{"date":787,"open":379,"high":379,"low":379,"close":379,"change":451,"percent_change":452,"volume":468,"transactions":9,"vwap":379},"2026-01-09",{"date":789,"open":228,"high":450,"low":228,"close":450,"change":107,"percent_change":108,"volume":589,"transactions":9,"vwap":450},"2026-01-08",{"date":791,"open":228,"high":450,"low":228,"close":592,"change":44,"percent_change":45,"volume":515,"transactions":9,"vwap":592},"2026-01-07",{"date":793,"open":379,"high":582,"low":379,"close":677,"change":599,"percent_change":696,"volume":541,"transactions":9,"vwap":677},"2026-01-06",{"date":795,"open":228,"high":379,"low":114,"close":228,"change":94,"percent_change":94,"volume":579,"transactions":9,"vwap":228},"2026-01-05",{"date":797,"open":100,"high":228,"low":100,"close":228,"change":21,"percent_change":22,"volume":515,"transactions":9,"vwap":228},"2026-01-02",{"date":799,"open":236,"high":379,"low":227,"close":227,"change":130,"percent_change":131,"volume":800,"transactions":9,"vwap":227},"2025-12-31",2700,{"date":802,"open":84,"high":225,"low":84,"close":225,"change":781,"percent_change":162,"volume":803,"transactions":9,"vwap":225},"2025-12-30",75500,{"date":805,"open":226,"high":676,"low":225,"close":767,"change":806,"percent_change":170,"volume":462,"transactions":9,"vwap":767},"2025-12-29",-0.009,{"date":808,"open":225,"high":226,"low":225,"close":226,"change":21,"percent_change":22,"volume":552,"transactions":9,"vwap":226},"2025-12-26",{"date":810,"open":225,"high":677,"low":225,"close":677,"change":94,"percent_change":94,"volume":519,"transactions":9,"vwap":677},"2025-12-24",{"date":812,"open":225,"high":677,"low":225,"close":677,"change":21,"percent_change":22,"volume":468,"transactions":9,"vwap":677},"2025-12-23",{"date":814,"open":703,"high":703,"low":225,"close":379,"change":130,"percent_change":815,"volume":586,"transactions":9,"vwap":379},"2025-12-22",-0.24,{"date":817,"open":225,"high":760,"low":225,"close":760,"change":176,"percent_change":177,"volume":468,"transactions":9,"vwap":760},"2025-12-19",{"date":819,"open":225,"high":703,"low":228,"close":676,"change":107,"percent_change":108,"volume":433,"transactions":9,"vwap":676},"2025-12-18",{"date":821,"open":236,"high":582,"low":236,"close":695,"change":229,"percent_change":230,"volume":424,"transactions":9,"vwap":695},"2025-12-17",{"date":823,"open":236,"high":677,"low":167,"close":677,"change":176,"percent_change":177,"volume":32,"transactions":9,"vwap":677},"2025-12-16",{"date":825,"open":379,"high":450,"low":379,"close":450,"change":229,"percent_change":230,"volume":468,"transactions":9,"vwap":450},"2025-12-15",{"date":827,"open":236,"high":226,"low":236,"close":226,"change":117,"percent_change":118,"volume":483,"transactions":9,"vwap":226},"2025-12-12",{"date":829,"open":100,"high":676,"low":100,"close":695,"change":94,"percent_change":94,"volume":734,"transactions":9,"vwap":695},"2025-12-11",{"date":831,"open":225,"high":676,"low":225,"close":695,"change":138,"percent_change":139,"volume":549,"transactions":9,"vwap":695},"2025-12-10",{"date":833,"open":114,"high":518,"low":114,"close":518,"change":117,"percent_change":118,"volume":468,"transactions":9,"vwap":518},"2025-12-09",{"date":835,"open":114,"high":225,"low":114,"close":225,"change":229,"percent_change":230,"volume":483,"transactions":9,"vwap":225},"2025-12-08",{"date":837,"open":114,"high":236,"low":114,"close":236,"change":94,"percent_change":94,"volume":468,"transactions":9,"vwap":236},"2025-12-05",{"date":839,"open":114,"high":236,"low":114,"close":236,"change":563,"percent_change":704,"volume":468,"transactions":9,"vwap":236},"2025-12-04",{"date":841,"open":341,"high":226,"low":114,"close":226,"change":107,"percent_change":108,"volume":737,"transactions":9,"vwap":226},"2025-12-03",{"date":843,"open":167,"high":518,"low":167,"close":518,"change":124,"percent_change":125,"volume":844,"transactions":9,"vwap":518},"2025-12-02",3600,{"date":846,"open":847,"high":228,"low":100,"close":228,"change":229,"percent_change":230,"volume":430,"transactions":9,"vwap":228},"2025-12-01",10.121,{"date":849,"open":225,"high":225,"low":100,"close":167,"change":192,"percent_change":219,"volume":571,"transactions":9,"vwap":167},"2025-11-28",{"date":851,"open":84,"high":677,"low":84,"close":379,"change":69,"percent_change":286,"volume":852,"transactions":9,"vwap":379},"2025-11-26",9400,{"date":854,"open":677,"high":855,"low":677,"close":855,"change":280,"percent_change":281,"volume":610,"transactions":9,"vwap":855},"2025-11-25",10.225,{"date":857,"open":379,"high":379,"low":379,"close":379,"change":94,"percent_change":94,"volume":468,"transactions":9,"vwap":379},"2025-11-24",{"date":859,"open":236,"high":379,"low":236,"close":379,"change":860,"percent_change":404,"volume":719,"transactions":9,"vwap":379},"2025-11-21",0.006,{"date":862,"open":167,"high":592,"low":167,"close":863,"change":864,"percent_change":865,"volume":519,"transactions":9,"vwap":863},"2025-11-20",10.174,0.019,0.19,{"date":867,"open":167,"high":379,"low":167,"close":341,"change":868,"percent_change":869,"volume":501,"transactions":9,"vwap":341},"2025-11-19",-0.135,-1.31,{"date":871,"open":228,"high":24,"low":228,"close":24,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":24},"2025-11-18",0.115,1.13,4300,{"date":876,"open":592,"high":592,"low":592,"close":592,"change":229,"percent_change":230,"volume":589,"transactions":9,"vwap":592},"2025-11-17",{"date":878,"open":518,"high":518,"low":518,"close":518,"change":117,"percent_change":118,"volume":459,"transactions":9,"vwap":518},"2025-11-14",{"date":880,"open":226,"high":450,"low":114,"close":225,"change":21,"percent_change":22,"volume":881,"transactions":9,"vwap":225},"2025-11-13",14700,{"date":883,"open":167,"high":518,"low":167,"close":518,"change":124,"percent_change":125,"volume":552,"transactions":9,"vwap":518},"2025-11-12",{"date":885,"open":167,"high":236,"low":167,"close":228,"change":886,"percent_change":887,"volume":556,"transactions":9,"vwap":228},"2025-11-11",-0.016,-0.16,{"date":889,"open":167,"high":379,"low":167,"close":890,"change":891,"percent_change":892,"volume":438,"transactions":9,"vwap":890},"2025-11-10",10.166,0.011,0.11,{"date":894,"open":895,"high":236,"low":341,"close":341,"change":21,"percent_change":22,"volume":896,"transactions":9,"vwap":341},"2025-11-07",10.158,900,{"date":898,"open":114,"high":228,"low":114,"close":228,"change":229,"percent_change":230,"volume":610,"transactions":9,"vwap":228},"2025-11-06",{"date":900,"open":167,"high":379,"low":100,"close":167,"change":117,"percent_change":118,"volume":901,"transactions":9,"vwap":167},"2025-11-05",4200,{"date":903,"open":236,"high":226,"low":227,"close":227,"change":176,"percent_change":177,"volume":904,"transactions":9,"vwap":227},"2025-11-04",5800,{"date":906,"open":907,"high":236,"low":100,"close":236,"change":138,"percent_change":139,"volume":908,"transactions":9,"vwap":236},"2025-11-03",10.122,6700,{"date":910,"open":225,"high":225,"low":114,"close":114,"change":451,"percent_change":452,"volume":911,"transactions":9,"vwap":114},"2025-10-31",2500,{"date":913,"open":114,"high":228,"low":114,"close":228,"change":192,"percent_change":219,"volume":519,"transactions":9,"vwap":228},"2025-10-30",{"date":915,"open":710,"high":710,"low":379,"close":226,"change":117,"percent_change":118,"volume":610,"transactions":9,"vwap":226},"2025-10-29",{"date":917,"open":225,"high":676,"low":225,"close":695,"change":408,"percent_change":409,"volume":874,"transactions":9,"vwap":695},"2025-10-28",{"date":919,"open":676,"high":691,"low":228,"close":691,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":691},"2025-10-27",0.065,0.64,29600,{"date":924,"open":925,"high":925,"low":677,"close":677,"change":192,"percent_change":219,"volume":680,"transactions":9,"vwap":677},"2025-10-24",10.187,{"date":927,"open":676,"high":710,"low":676,"close":855,"change":860,"percent_change":404,"volume":928,"transactions":9,"vwap":855},"2025-10-23",41100,{"date":930,"open":582,"high":676,"low":582,"close":931,"change":864,"percent_change":865,"volume":741,"transactions":9,"vwap":931},"2025-10-22",10.219,{"date":933,"open":592,"high":450,"low":592,"close":450,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":450},"2025-10-21",{"date":935,"open":379,"high":936,"low":379,"close":450,"change":107,"percent_change":108,"volume":874,"transactions":9,"vwap":450},"2025-10-20",10.206,{"date":938,"open":592,"high":592,"low":592,"close":592,"change":21,"percent_change":22,"volume":626,"transactions":9,"vwap":592},"2025-10-17",{"date":940,"open":582,"high":582,"low":225,"close":225,"change":130,"percent_change":131,"volume":468,"transactions":9,"vwap":225},"2025-10-16",{"date":942,"open":676,"high":676,"low":695,"close":695,"change":107,"percent_change":108,"volume":571,"transactions":9,"vwap":695},"2025-10-15",{"date":944,"open":114,"high":582,"low":114,"close":225,"change":94,"percent_change":94,"volume":459,"transactions":9,"vwap":225},"2025-10-14",{"date":946,"open":226,"high":226,"low":225,"close":225,"change":451,"percent_change":452,"volume":468,"transactions":9,"vwap":225},"2025-10-13",{"date":948,"open":167,"high":949,"low":167,"close":226,"change":117,"percent_change":118,"volume":950,"transactions":9,"vwap":226},"2025-10-10",10.203,8800,{"date":952,"open":695,"high":695,"low":695,"close":695,"change":138,"percent_change":139,"volume":589,"transactions":9,"vwap":695},"2025-10-09",{"date":954,"open":518,"high":518,"low":518,"close":518,"change":176,"percent_change":177,"volume":589,"transactions":9,"vwap":518},"2025-10-08",{"date":956,"open":226,"high":450,"low":379,"close":379,"change":107,"percent_change":108,"volume":957,"transactions":9,"vwap":379},"2025-10-07",3300,{"date":959,"open":450,"high":450,"low":341,"close":341,"change":563,"percent_change":704,"volume":480,"transactions":9,"vwap":341},"2025-10-06",{"date":961,"open":450,"high":450,"low":677,"close":677,"change":124,"percent_change":125,"volume":556,"transactions":9,"vwap":677},"2025-10-03",{"date":963,"open":228,"high":225,"low":228,"close":225,"change":229,"percent_change":230,"volume":447,"transactions":9,"vwap":225},"2025-10-02",{"date":965,"open":167,"high":236,"low":114,"close":236,"change":229,"percent_change":230,"volume":471,"transactions":9,"vwap":236},"2025-10-01",{"date":967,"open":379,"high":450,"low":83,"close":228,"change":21,"percent_change":22,"volume":968,"transactions":9,"vwap":228},"2025-09-30",11500,{"date":970,"open":379,"high":379,"low":83,"close":227,"change":408,"percent_change":409,"volume":971,"transactions":9,"vwap":227},"2025-09-29",74700,{"date":973,"open":710,"high":703,"low":450,"close":450,"change":44,"percent_change":45,"volume":519,"transactions":9,"vwap":450},"2025-09-26",{"date":975,"open":450,"high":703,"low":228,"close":582,"change":229,"percent_change":230,"volume":976,"transactions":9,"vwap":582},"2025-09-25",15800,{"date":978,"open":710,"high":979,"low":226,"close":450,"change":384,"percent_change":385,"volume":515,"transactions":9,"vwap":450},"2025-09-24",10.239,{"date":981,"open":225,"high":710,"low":236,"close":379,"change":982,"percent_change":86,"volume":911,"transactions":9,"vwap":379},"2025-09-23",-0.007,{"date":984,"open":710,"high":710,"low":925,"close":925,"change":436,"percent_change":437,"volume":468,"transactions":9,"vwap":925},"2025-09-22",{"date":986,"open":236,"high":703,"low":236,"close":236,"change":53,"percent_change":395,"volume":987,"transactions":9,"vwap":236},"2025-09-19",10100,{"date":989,"open":450,"high":710,"low":236,"close":695,"change":130,"percent_change":815,"volume":990,"transactions":9,"vwap":695},"2025-09-18",10700,{"date":992,"open":676,"high":676,"low":676,"close":676,"change":94,"percent_change":94,"volume":459,"transactions":9,"vwap":676},"2025-09-17",{"date":994,"open":676,"high":676,"low":676,"close":676,"change":94,"percent_change":94,"volume":32,"transactions":9,"vwap":676},"2025-09-16",{"date":996,"open":582,"high":710,"low":582,"close":676,"change":22,"percent_change":997,"volume":480,"transactions":9,"vwap":676},"2025-09-15",0.49,{"date":999,"open":225,"high":225,"low":225,"close":225,"change":176,"percent_change":177,"volume":589,"transactions":9,"vwap":225},"2025-09-12",{"date":1001,"open":676,"high":676,"low":677,"close":677,"change":124,"percent_change":125,"volume":586,"transactions":9,"vwap":677},"2025-09-11",{"date":1003,"open":582,"high":582,"low":225,"close":225,"change":451,"percent_change":452,"volume":483,"transactions":9,"vwap":225},"2025-09-10",{"date":1005,"open":167,"high":450,"low":167,"close":226,"change":280,"percent_change":281,"volume":492,"transactions":9,"vwap":226},"2025-09-09",{"date":1007,"open":236,"high":226,"low":83,"close":227,"change":117,"percent_change":118,"volume":1008,"transactions":9,"vwap":227},"2025-09-08",7400,{"date":1010,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":589,"transactions":9,"vwap":228},"2025-09-05",{"date":1012,"open":371,"high":167,"low":371,"close":167,"change":563,"percent_change":704,"volume":626,"transactions":9,"vwap":167},"2025-09-04",{"date":1014,"open":225,"high":225,"low":225,"close":225,"change":22,"percent_change":997,"volume":589,"transactions":9,"vwap":225},"2025-09-03",{"date":1016,"open":228,"high":228,"low":100,"close":100,"change":118,"percent_change":1017,"volume":1018,"transactions":9,"vwap":100},"2025-09-02",-0.49,8500,{"date":1020,"open":228,"high":379,"low":84,"close":225,"change":384,"percent_change":385,"volume":1021,"transactions":9,"vwap":225},"2025-08-29",7200,{"date":1023,"open":228,"high":228,"low":228,"close":228,"change":86,"percent_change":1024,"volume":589,"transactions":9,"vwap":228},"2025-08-28",-0.68,{"date":1026,"open":710,"high":1027,"low":676,"close":676,"change":94,"percent_change":94,"volume":1028,"transactions":9,"vwap":676},"2025-08-27",10.245,6000,{"date":1030,"open":676,"high":703,"low":676,"close":676,"change":451,"percent_change":452,"volume":1031,"transactions":9,"vwap":676},"2025-08-26",8700,{"date":1033,"open":582,"high":703,"low":167,"close":703,"change":599,"percent_change":696,"volume":471,"transactions":9,"vwap":703},"2025-08-25",{"date":1035,"open":1036,"high":703,"low":1036,"close":760,"change":176,"percent_change":177,"volume":1037,"transactions":9,"vwap":760},"2025-08-22",10.197,14300,{"date":1039,"open":226,"high":1040,"low":226,"close":676,"change":293,"percent_change":1041,"volume":688,"transactions":9,"vwap":676},"2025-08-21",10.235,0.39,{"date":1043,"open":450,"high":676,"low":592,"close":379,"change":229,"percent_change":230,"volume":1044,"transactions":9,"vwap":379},"2025-08-20",49900,{"date":1046,"open":226,"high":450,"low":167,"close":225,"change":21,"percent_change":22,"volume":459,"transactions":9,"vwap":225},"2025-08-19",{"date":1048,"open":114,"high":226,"low":114,"close":518,"change":44,"percent_change":45,"volume":556,"transactions":9,"vwap":518},"2025-08-18",{"date":1050,"open":379,"high":450,"low":341,"close":592,"change":117,"percent_change":118,"volume":541,"transactions":9,"vwap":592},"2025-08-15",{"date":1052,"open":511,"high":226,"low":100,"close":379,"change":599,"percent_change":696,"volume":1053,"transactions":9,"vwap":379},"2025-08-14",3800,{"date":1055,"open":227,"high":227,"low":227,"close":227,"change":69,"percent_change":286,"volume":589,"transactions":9,"vwap":227},"2025-08-13",{"date":1057,"open":225,"high":450,"low":236,"close":226,"change":599,"percent_change":696,"volume":741,"transactions":9,"vwap":226},"2025-08-12",{"date":1059,"open":100,"high":379,"low":83,"close":341,"change":176,"percent_change":177,"volume":719,"transactions":9,"vwap":341},"2025-08-11",{"date":1061,"open":225,"high":450,"low":100,"close":225,"change":384,"percent_change":385,"volume":579,"transactions":9,"vwap":225},"2025-08-08",{"date":1063,"open":236,"high":1064,"low":228,"close":228,"change":124,"percent_change":125,"volume":911,"transactions":9,"vwap":228},"2025-08-07",10.171,{"date":1066,"open":227,"high":465,"low":242,"close":242,"change":21,"percent_change":22,"volume":483,"transactions":9,"vwap":242},"2025-08-06",{"date":1068,"open":1069,"high":236,"low":1070,"close":114,"change":563,"percent_change":564,"volume":1071,"transactions":9,"vwap":114},"2025-08-05",10.129,10.102,7100,{"date":1073,"open":236,"high":379,"low":236,"close":236,"change":94,"percent_change":94,"volume":462,"transactions":9,"vwap":236},"2025-08-04",{"date":1075,"open":145,"high":225,"low":145,"close":236,"change":107,"percent_change":108,"volume":447,"transactions":9,"vwap":236},"2025-08-01",{"date":1077,"open":236,"high":236,"low":114,"close":242,"change":176,"percent_change":177,"volume":508,"transactions":9,"vwap":242},"2025-07-31",{"date":1079,"open":167,"high":228,"low":1080,"close":228,"change":451,"percent_change":452,"volume":1081,"transactions":9,"vwap":228},"2025-07-30",10.139,23900,{"date":1083,"open":379,"high":379,"low":236,"close":225,"change":124,"percent_change":125,"volume":541,"transactions":9,"vwap":225},"2025-07-29",{"date":1085,"open":341,"high":341,"low":341,"close":341,"change":117,"percent_change":118,"volume":468,"transactions":9,"vwap":341},"2025-07-28",{"date":1087,"open":228,"high":236,"low":228,"close":236,"change":44,"percent_change":45,"volume":626,"transactions":9,"vwap":236},"2025-07-25",{"date":1089,"open":225,"high":225,"low":225,"close":225,"change":94,"percent_change":94,"volume":1090,"transactions":9,"vwap":225},"2025-07-24",10400,{"date":1092,"open":226,"high":226,"low":225,"close":225,"change":176,"percent_change":177,"volume":901,"transactions":9,"vwap":225},"2025-07-23",{"date":1094,"open":677,"high":677,"low":677,"close":677,"change":176,"percent_change":177,"volume":589,"transactions":9,"vwap":677},"2025-07-22",{"date":1096,"open":450,"high":450,"low":226,"close":450,"change":138,"percent_change":716,"volume":515,"transactions":9,"vwap":450},"2025-07-21",{"date":1098,"open":236,"high":1099,"low":236,"close":225,"change":94,"percent_change":94,"volume":800,"transactions":9,"vwap":225},"2025-07-18",10.189,{"date":1101,"open":225,"high":225,"low":225,"close":225,"change":229,"percent_change":230,"volume":519,"transactions":9,"vwap":225},"2025-07-17",{"date":1103,"open":236,"high":236,"low":236,"close":236,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":236},"2025-07-16",{"date":1105,"open":167,"high":236,"low":167,"close":236,"change":384,"percent_change":385,"volume":987,"transactions":9,"vwap":236},"2025-07-15",{"date":1107,"open":84,"high":226,"low":84,"close":167,"change":138,"percent_change":139,"volume":1108,"transactions":9,"vwap":167},"2025-07-14",28700,{"date":1110,"open":84,"high":236,"low":84,"close":84,"change":94,"percent_change":94,"volume":579,"transactions":9,"vwap":84},"2025-07-11",{"date":1112,"open":518,"high":518,"low":84,"close":84,"change":563,"percent_change":564,"volume":734,"transactions":9,"vwap":84},"2025-07-10",{"date":1114,"open":225,"high":225,"low":167,"close":167,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":167},"2025-07-09",{"date":1116,"open":225,"high":225,"low":167,"close":167,"change":21,"percent_change":22,"volume":468,"transactions":9,"vwap":167},"2025-07-08",{"date":1118,"open":225,"high":225,"low":83,"close":242,"change":94,"percent_change":94,"volume":1119,"transactions":9,"vwap":242},"2025-07-07",1900,{"date":1121,"open":242,"high":242,"low":242,"close":242,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":242},"2025-07-03",{"date":1123,"open":225,"high":225,"low":242,"close":242,"change":117,"percent_change":118,"volume":541,"transactions":9,"vwap":242},"2025-07-02",{"date":1125,"open":555,"high":379,"low":621,"close":167,"change":451,"percent_change":452,"volume":1126,"transactions":9,"vwap":167},"2025-07-01",15400,{"date":1128,"open":236,"high":225,"low":255,"close":236,"change":229,"percent_change":230,"volume":737,"transactions":9,"vwap":236},"2025-06-30",{"date":1130,"open":100,"high":226,"low":100,"close":228,"change":130,"percent_change":131,"volume":1131,"transactions":9,"vwap":228},"2025-06-27",68600,{"date":1133,"open":225,"high":592,"low":225,"close":592,"change":44,"percent_change":45,"volume":896,"transactions":9,"vwap":592},"2025-06-26",{"date":1135,"open":167,"high":677,"low":167,"close":677,"change":94,"percent_change":94,"volume":565,"transactions":9,"vwap":677},"2025-06-25",{"date":1137,"open":677,"high":677,"low":677,"close":677,"change":107,"percent_change":108,"volume":589,"transactions":9,"vwap":677},"2025-06-24",{"date":1139,"open":226,"high":226,"low":236,"close":236,"change":384,"percent_change":385,"volume":571,"transactions":9,"vwap":236},"2025-06-23",{"date":1141,"open":167,"high":167,"low":167,"close":167,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":167},"2025-06-20",{"date":1143,"open":228,"high":228,"low":167,"close":167,"change":117,"percent_change":118,"volume":468,"transactions":9,"vwap":167},"2025-06-18",{"date":1145,"open":261,"high":261,"low":100,"close":227,"change":124,"percent_change":125,"volume":626,"transactions":9,"vwap":227},"2025-06-17",{"date":1147,"open":114,"high":114,"low":114,"close":114,"change":563,"percent_change":564,"volume":589,"transactions":9,"vwap":114},"2025-06-16",{"date":1149,"open":621,"high":236,"low":621,"close":236,"change":107,"percent_change":108,"volume":556,"transactions":9,"vwap":236},"2025-06-13",{"date":1151,"open":242,"high":242,"low":242,"close":242,"change":229,"percent_change":230,"volume":589,"transactions":9,"vwap":242},"2025-06-12",{"date":1153,"open":1154,"high":1154,"low":255,"close":255,"change":53,"percent_change":395,"volume":771,"transactions":9,"vwap":255},"2025-06-11",10.128,{"date":1156,"open":236,"high":236,"low":236,"close":236,"change":280,"percent_change":281,"volume":483,"transactions":9,"vwap":236},"2025-06-10",{"date":1158,"open":1159,"high":228,"low":145,"close":182,"change":21,"percent_change":22,"volume":541,"transactions":9,"vwap":182},"2025-06-09",10.081,{"date":1161,"open":228,"high":228,"low":84,"close":84,"change":117,"percent_change":118,"volume":483,"transactions":9,"vwap":84},"2025-06-06",{"date":1163,"open":167,"high":228,"low":182,"close":182,"change":117,"percent_change":118,"volume":1164,"transactions":9,"vwap":182},"2025-06-05",277300,{"date":1166,"open":167,"high":341,"low":100,"close":100,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":100},"2025-06-04",4100,{"date":1169,"open":228,"high":228,"low":182,"close":182,"change":229,"percent_change":230,"volume":459,"transactions":9,"vwap":182},"2025-06-03",{"date":1171,"open":198,"high":198,"low":198,"close":198,"change":21,"percent_change":22,"volume":589,"transactions":9,"vwap":198},"2025-06-02",{"date":1173,"open":114,"high":114,"low":83,"close":83,"change":21,"percent_change":22,"volume":1119,"transactions":9,"vwap":83},"2025-05-30",{"date":1175,"open":84,"high":84,"low":116,"close":116,"change":69,"percent_change":286,"volume":1176,"transactions":9,"vwap":116},"2025-05-29",7700,{"date":1178,"open":167,"high":167,"low":167,"close":167,"change":117,"percent_change":118,"volume":589,"transactions":9,"vwap":167},"2025-05-28",{"date":1180,"open":261,"high":236,"low":227,"close":227,"change":229,"percent_change":230,"volume":896,"transactions":9,"vwap":227},"2025-05-27",{"date":1182,"open":242,"high":242,"low":242,"close":242,"change":21,"percent_change":22,"volume":589,"transactions":9,"vwap":242},"2025-05-23",{"date":1184,"open":236,"high":236,"low":114,"close":114,"change":117,"percent_change":118,"volume":501,"transactions":9,"vwap":114},"2025-05-22",{"date":1186,"open":236,"high":236,"low":242,"close":242,"change":130,"percent_change":131,"volume":483,"transactions":9,"vwap":242},"2025-05-21",{"date":1188,"open":236,"high":236,"low":236,"close":236,"change":229,"percent_change":230,"volume":468,"transactions":9,"vwap":236},"2025-05-20",{"date":1190,"open":167,"high":228,"low":84,"close":228,"change":22,"percent_change":61,"volume":852,"transactions":9,"vwap":228},"2025-05-19",{"date":1192,"open":83,"high":83,"low":83,"close":83,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":83},"2025-05-16",{"date":1194,"open":83,"high":83,"low":83,"close":83,"change":229,"percent_change":230,"volume":589,"transactions":9,"vwap":83},"2025-05-15",{"date":1196,"open":100,"high":100,"low":136,"close":136,"change":1197,"percent_change":1198,"volume":468,"transactions":9,"vwap":136},"2025-05-14",-0.123,-1.2,{"date":1200,"open":100,"high":1201,"low":100,"close":1201,"change":1202,"percent_change":1203,"volume":589,"transactions":9,"vwap":1201},"2025-05-13",10.213,0.128,1.27,{"date":1205,"open":379,"high":379,"low":93,"close":93,"change":229,"percent_change":230,"volume":541,"transactions":9,"vwap":93},"2025-05-12",{"date":1207,"open":634,"high":634,"low":634,"close":634,"change":94,"percent_change":94,"volume":552,"transactions":9,"vwap":634},"2025-05-09",{"date":1209,"open":634,"high":634,"low":634,"close":634,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":634},"2025-05-08",{"date":1211,"open":84,"high":84,"low":634,"close":634,"change":21,"percent_change":22,"volume":626,"transactions":9,"vwap":634},"2025-05-07",{"date":1213,"open":101,"high":101,"low":101,"close":101,"change":229,"percent_change":230,"volume":589,"transactions":9,"vwap":101},"2025-05-06",{"date":1215,"open":67,"high":67,"low":67,"close":67,"change":117,"percent_change":118,"volume":589,"transactions":9,"vwap":67},"2025-05-05",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":1218},"2025-05-02",10.065,{"date":1220,"open":85,"high":83,"low":77,"close":1218,"change":229,"percent_change":230,"volume":1221,"transactions":9,"vwap":1218},"2025-05-01",150900,{"date":1223,"open":145,"high":145,"low":1224,"close":1224,"change":176,"percent_change":177,"volume":771,"transactions":9,"vwap":1224},"2025-04-30",10.055,{"date":1226,"open":19,"high":101,"low":19,"close":101,"change":192,"percent_change":1227,"volume":427,"transactions":9,"vwap":101},"2025-04-29",-0.4,{"date":1229,"open":145,"high":84,"low":51,"close":84,"change":138,"percent_change":139,"volume":1230,"transactions":9,"vwap":84},"2025-04-28",11700,{"date":1232,"open":145,"high":145,"low":145,"close":145,"change":94,"percent_change":94,"volume":589,"transactions":9,"vwap":145},"2025-04-25",{"date":37,"open":84,"high":100,"low":145,"close":145,"change":563,"percent_change":564,"volume":1234,"transactions":9,"vwap":145},8300,{"status":1236,"indices":1237,"watchlist":1277,"sectors":1297,"benchmarks":1351},"success",[1238,1245,1252,1258,1265,1271],{"symbol":1239,"name":1240,"price":1241,"change":1242,"pct_change":1243,"is_up":11,"sparkline":1244,"date":43},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1246,"name":1247,"price":1248,"change":1249,"pct_change":1250,"is_up":11,"sparkline":1251,"date":43},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1253,"name":1254,"price":1255,"change":1256,"pct_change":321,"is_up":11,"sparkline":1257,"date":43},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1259,"name":1260,"price":1261,"change":1262,"pct_change":1263,"is_up":11,"sparkline":1264,"date":43},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1266,"name":1267,"price":1268,"change":1269,"pct_change":1243,"is_up":11,"sparkline":1270,"date":43},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1272,"name":1273,"price":1274,"change":777,"pct_change":1275,"is_up":11,"sparkline":1276,"date":43},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1278,1283,1290],{"symbol":1279,"name":1280,"price":1281,"change":696,"pct_change":184,"is_up":11,"sparkline":1282,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1284,"name":1285,"price":1286,"change":1287,"pct_change":1288,"is_up":11,"sparkline":1289,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1291,"name":1292,"price":1293,"change":1294,"pct_change":1295,"is_up":11,"sparkline":1296,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1298,1303,1308,1314,1319,1324,1329,1333,1337,1342,1347],{"name":1299,"etf":1300,"change":1301,"price":1302,"is_up":11},"Technology","XLK",0.53,202,{"name":1304,"etf":1305,"change":1306,"price":1307,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1309,"etf":1310,"change":1311,"price":1312,"is_up":1313},"Healthcare","XLV",-0.17,167.09,false,{"name":1315,"etf":1316,"change":1317,"price":1318,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1320,"etf":1321,"change":1322,"price":1323,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1325,"etf":1326,"change":1327,"price":1328,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1330,"etf":1331,"change":1250,"price":1332,"is_up":11},"Industrials","XLI",171.58,{"name":1334,"etf":1335,"change":537,"price":1336,"is_up":11},"Materials","XLB",49.73,{"name":1338,"etf":1339,"change":1340,"price":1341,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1343,"etf":1344,"change":1345,"price":1346,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1348,"etf":1349,"change":293,"price":1350,"is_up":11},"Comm Services","XLC",111.65,[1352,1357,1361,1366],{"ticker":1353,"name":1354,"price":1355,"change":1356,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1358,"name":1359,"price":1360,"change":537,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1362,"name":1363,"price":1364,"change":1365,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":1367,"name":1368,"price":1369,"change":1370,"is_up":1313},"IWM","iShares Russell 2000",281.37,-0.71]