[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTOP":3,"stock-historical-TTOP":24,"homepage-market-summary":1462},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTOP","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},"21Shares FTSE Crypto 10 Index ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},20.315,20.57,20.361,-0.046,-0.23,162.4135,25.569,13.68,789.4473172321428,55.8,224,{"ticker":4,"total_count":23,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":32},1,1000,{"period_high":19,"period_low":20,"average_volume":28,"total_volume":29,"period_return":30,"latest_close":13,"start_date":31,"end_date":5},789,176836.19906,-15.17,"2025-11-13",[33,36,45,53,61,69,77,86,94,102,110,121,130,138,146,155,163,171,178,188,197,205,215,223,230,238,247,256,266,274,283,294,302,309,316,324,332,339,346,354,361,367,375,380,386,393,400,407,414,423,431,438,446,454,461,468,477,483,491,497,504,511,517,523,529,535,542,548,554,559,564,569,575,580,585,592,597,602,607,612,616,623,628,633,639,644,649,655,662,668,673,679,684,689,695,700,707,712,719,724,729,734,739,747,752,756,761,765,770,775,782,788,793,801,806,810,815,820,825,831,837,844,849,854,859,864,869,876,881,885,892,896,903,912,917,922,927,933,938,942,947,954,959,965,971,976,982,988,995,1000,1005,1010,1016,1021,1027,1034,1039,1045,1050,1055,1061,1066,1071,1077,1083,1089,1094,1100,1107,1113,1119,1126,1131,1138,1144,1147,1153,1157,1165,1171,1178,1185,1190,1196,1202,1210,1215,1221,1226,1233,1242,1247,1252,1257,1262,1267,1275,1282,1288,1294,1301,1308,1315,1322,1329,1335,1341,1348,1354,1362,1369,1377,1384,1391,1396,1400,1408,1416,1422,1430,1437,1443,1449,1456],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":34,"vwap":35},27,20.506,{"date":37,"open":38,"high":15,"low":39,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-05",20.23,20.22,0.3775,1.89,1934.6345,44,20.2538,{"date":46,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",19.9835,-0.1865,-0.92,43.1185,25,20.4026,{"date":54,"open":55,"high":55,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-01",20.17,0.2067,1.04,90.4135,23,20.1571,{"date":62,"open":63,"high":63,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-30",19.9633,0.0283,0.14,36.4135,19,20.1064,{"date":70,"open":71,"high":72,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":67,"vwap":76},"2026-09-29",19.84,19.935,-0.025,-0.13,395.5745,19.8465,{"date":78,"open":79,"high":79,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",20.11,19.96,-0.145,-0.72,1491.4135,21,19.9931,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",20.105,-0.0277,-0.14,22.9945,22,20.0371,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",20.1327,0.0638,0.32,55.4425,20,20.0901,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",20.0689,-0.4703,-2.29,28.4135,17,20.2586,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",20.619,20.62,20.43,20.5392,-0.0711,-0.34,4596.6515,56,20.5099,{"date":122,"open":123,"high":124,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",20.2,20.6103,1.1914,6.14,659.963207,33,20.3358,{"date":131,"open":132,"high":133,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":51,"vwap":137},"2026-09-18",19.245,19.4189,1.1607,6.36,275.70862,19.2645,{"date":139,"open":140,"high":140,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",18.2582,0.1866,1.03,101.4135,14,18.3248,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",17.93,18.0716,-0.0121,-0.07,211.4135,12,17.9309,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",18.0837,-0.7927,-4.2,48.4675,24,18.2861,{"date":164,"open":165,"high":166,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":67,"vwap":170},"2026-09-14",18.75,18.8764,0.3564,1.92,219.4135,18.7498,{"date":172,"open":173,"high":173,"low":173,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":108,"vwap":177},"2026-09-11",18.52,0.1566,0.85,19.7365,18.6508,{"date":179,"open":180,"high":181,"low":180,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",18.22,18.4,18.3634,-0.2775,-1.49,3702.0495,51,18.3068,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",19.01,18.6409,-0.0452,-0.24,2052.4135,36,18.7753,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":51,"vwap":204},"2026-09-08",18.93,18.6861,-0.1966,-1.04,254.1775,18.7975,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",18.86,18.8827,18.79,-0.4937,-2.55,983.4135,37,18.8314,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":213,"vwap":222},"2026-09-03",18.53,19.3764,1.0811,5.91,1629.9755,19.0251,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":108,"vwap":229},"2026-09-02",18.2953,-0.0509,-0.28,72.4825,18.2754,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":161,"vwap":237},"2026-09-01",18.57,18.3462,-0.4117,-2.19,213.084,18.5359,{"date":239,"open":165,"high":240,"low":165,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-31",18.77,18.7579,0.3046,1.65,354.0853,26,18.7473,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":119,"vwap":255},"2026-08-28",18.85,18.92,18.4533,-0.6132,-3.22,5854.1885,18.5516,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-27",19.13,19.189,19.0665,0.4315,2.32,1268.6945,54,19.1326,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":59,"vwap":273},"2026-08-26",18.505,18.635,-0.1289,-0.69,446.7015,18.5143,{"date":275,"open":276,"high":207,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-25",18.63,18.7639,0.0757,0.41,1611.053,29,18.7452,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-24",18.78,18.9,18.67,18.6882,0.4341,2.38,1518.489,40,18.7669,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":34,"vwap":301},"2026-08-21",18.26,18.2541,1.0056,5.83,380.922,18.2638,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":51,"vwap":308},"2026-08-20",17.2485,1.133,7.03,35.394433,17.0491,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":108,"vwap":315},"2026-08-19",16.1155,0.9455,6.23,25.126,15.6344,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":92,"vwap":323},"2026-08-18",15.09,15.17,0.093,0.62,310.383,15.1148,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-17",15.077,0.2671,1.8,109.651,15,14.9954,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":330,"vwap":338},"2026-08-14",14.8099,-0.1051,-0.7,35.764,14.8134,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":153,"vwap":345},"2026-08-13",14.915,0.0164,0.11,28,14.8929,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":153,"vwap":353},"2026-08-12",14.935,14.8986,-0.0289,-0.19,116,14.9412,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":330,"vwap":360},"2026-08-11",14.9275,-0.0721,-0.48,79.067,14.9812,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":108,"transactions":144,"vwap":366},"2026-08-10",14.9996,-0.1893,-1.25,15.0861,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-07",15.1889,0.1037,0.69,35,13,15.1797,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":49,"volume":67,"transactions":144,"vwap":379},"2026-08-06",15.0852,-0.1405,15.0825,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":67,"transactions":153,"vwap":385},"2026-08-05",15.2257,0.1531,1.02,15.1178,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":373,"vwap":392},"2026-08-04",15.0726,0.0775,0.52,49.014,14.9988,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":373,"transactions":398,"vwap":399},"2026-08-03",14.9951,0.192,1.3,9,14.9441,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":108,"transactions":405,"vwap":406},"2026-07-31",14.8031,-0.4102,-2.7,8,14.8212,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":398,"vwap":413},"2026-07-30",15.2133,0.3006,2.02,98,15.1594,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-29",15.005,14.9127,-0.0872,-0.58,149,10,15.0106,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-28",14.9999,-0.2551,-1.67,38.067,11,14.9142,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":153,"vwap":437},"2026-07-27",15.255,0.2384,1.59,29.958,15.3335,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":429,"vwap":445},"2026-07-24",14.99,15.0166,-0.1259,-0.83,219,14.9881,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":373,"vwap":453},"2026-07-23",15.27,15.1425,-0.2932,-1.9,508,15.262,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":82,"volume":459,"transactions":108,"vwap":460},"2026-07-22",15.41,15.4357,-0.1121,225,15.4123,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":144,"vwap":467},"2026-07-21",15.5478,0.2737,1.79,129.064,15.5924,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-20",15.32,15.2741,0.2571,1.71,275,18,15.2377,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":153,"vwap":399},"2026-07-17",15.017,-0.0676,-0.45,85,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":153,"vwap":490},"2026-07-16",15.06,15.0846,-0.2109,-1.38,245,15.0697,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":482,"transactions":330,"vwap":496},"2026-07-15",15.2955,0.1156,0.76,15.3294,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":373,"vwap":503},"2026-07-14",15.1799,0.5823,3.99,75.381,15.174,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":153,"vwap":510},"2026-07-13",14.5976,-0.3764,-2.51,31,14.6269,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-07-10",14.974,0.174,1.18,100,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-07-09",14.8,0.2,1.37,200,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":522,"transactions":9,"vwap":526},"2026-07-08",14.465,14.6,-0.403,-2.69,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":74,"volume":534,"transactions":9,"vwap":532},"2026-07-07",15.11,15.0030003,-0.019,400,{"date":536,"open":526,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":537},"2026-07-06",15.022,14.52,0.571,3.95,800,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":522,"transactions":9,"vwap":545},"2026-07-02",14.54,14.451,0.408,2.91,{"date":549,"open":20,"high":550,"low":20,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-01",14.043,0.263,1.91,900,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":522,"transactions":9,"vwap":556},"2026-06-30",13.78,-0.364,-2.57,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":516,"transactions":9,"vwap":561},"2026-06-29",14.144,0.152,1.09,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":520,"percent_change":568,"volume":534,"transactions":9,"vwap":567},"2026-06-26",13.94,13.992,1.45,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":522,"transactions":9,"vwap":572},"2026-06-25",14.16,13.792,-0.126,-0.91,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":516,"transactions":9,"vwap":577},"2026-06-24",13.918,-0.609,-4.19,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":516,"transactions":9,"vwap":582},"2026-06-23",14.527,-0.502,-3.34,{"date":586,"open":587,"high":587,"low":440,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-06-22",15.14,15.029,0.306,2.08,600,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":516,"transactions":9,"vwap":594},"2026-06-18",14.723,-0.316,-2.1,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":516,"transactions":9,"vwap":599},"2026-06-17",15.039,-0.346,-2.25,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":516,"transactions":9,"vwap":604},"2026-06-16",15.385,-0.246,-1.57,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":516,"transactions":9,"vwap":609},"2026-06-15",15.631,0.843,5.7,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":73,"percent_change":615,"volume":516,"transactions":9,"vwap":614},"2026-06-12",14.788,-0.17,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":541,"transactions":9,"vwap":620},"2026-06-11",14.785,14.82,14.813,0.418,2.9,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":516,"transactions":9,"vwap":625},"2026-06-10",14.395,-0.112,-0.77,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":522,"transactions":9,"vwap":630},"2026-06-09",14.507,-0.317,-2.14,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":516,"transactions":9,"vwap":636},"2026-06-08",14.89,14.824,0.79,5.63,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":516,"transactions":9,"vwap":641},"2026-06-05",14.034,-0.947,-6.32,{"date":645,"open":330,"high":330,"low":646,"close":646,"change":647,"percent_change":648,"volume":516,"transactions":9,"vwap":646},"2026-06-04",14.981,-0.4,-2.6,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":591,"transactions":9,"vwap":652},"2026-06-03",15.83,15.381,-0.506,-3.18,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-02",15.98,15.887,-0.962,-5.71,1100,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":534,"transactions":9,"vwap":665},"2026-06-01",16.73,16.849,-0.298,-1.74,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":516,"transactions":9,"vwap":670},"2026-05-29",17.147,0.043,0.25,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":522,"transactions":9,"vwap":676},"2026-05-28",16.98,17.104,-0.354,-2.03,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":516,"transactions":9,"vwap":681},"2026-05-27",17.458,-0.207,-1.17,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":516,"transactions":9,"vwap":686},"2026-05-26",17.665,0.038,0.22,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":534,"transactions":9,"vwap":692},"2026-05-22",17.871,17.627,-0.451,-2.49,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":516,"transactions":9,"vwap":697},"2026-05-21",18.077999,0.051,0.28,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-20",17.94,18.027,0.219,1.23,500,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":516,"transactions":9,"vwap":709},"2026-05-19",17.808,-0.051,-0.29,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":534,"transactions":9,"vwap":715},"2026-05-18",17.77,17.859,17.74,-0.588,-3.19,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":516,"transactions":9,"vwap":721},"2026-05-15",18.447,-0.554,-2.92,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":516,"transactions":9,"vwap":726},"2026-05-14",19.00099945,0.455,2.45,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":516,"transactions":9,"vwap":731},"2026-05-13",18.546,-0.27,-1.43,{"date":735,"open":250,"high":250,"low":736,"close":736,"change":737,"percent_change":738,"volume":522,"transactions":9,"vwap":736},"2026-05-12",18.816,-0.302,-1.58,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-05-11",19.030001,19.118,18.992,0.426,2.28,300,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":516,"transactions":9,"vwap":749},"2026-05-08",18.692,0.074,0.4,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":117,"percent_change":755,"volume":746,"transactions":9,"vwap":754},"2026-05-07",18.618,-1.79,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":516,"transactions":9,"vwap":758},"2026-05-06",18.958,-0.006,-0.03,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":328,"volume":516,"transactions":9,"vwap":763},"2026-05-05",18.964,0.336,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":516,"transactions":9,"vwap":767},"2026-05-04",18.628,0.344,1.88,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":516,"transactions":9,"vwap":772},"2026-05-01",18.284,0.42,2.35,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":541,"transactions":9,"vwap":779},"2026-04-30",17.83,17.89,17.864,0.201,1.14,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":706,"transactions":9,"vwap":785},"2026-04-29",17.9,17.663,-0.258,-1.44,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":516,"transactions":9,"vwap":790},"2026-04-28",17.921,-0.054,-0.3,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-04-27",17.92,17.975,17.85,-0.249,-1.37,3000,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":516,"transactions":9,"vwap":803},"2026-04-24",18.224,0.001,0.01,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":631,"percent_change":809,"volume":516,"transactions":9,"vwap":808},"2026-04-23",18.223,-1.71,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":516,"transactions":9,"vwap":812},"2026-04-22",18.54,0.839,4.74,{"date":816,"open":778,"high":778,"low":817,"close":817,"change":818,"percent_change":819,"volume":746,"transactions":9,"vwap":817},"2026-04-21",17.701,-0.289,-1.61,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":516,"transactions":9,"vwap":822},"2026-04-20",17.99,-0.382,-2.08,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":706,"transactions":9,"vwap":828},"2026-04-17",18.59,18.372,0.447,2.49,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":516,"transactions":9,"vwap":834},"2026-04-16",17.76,17.925,0.096,0.54,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-15",17.72,17.829,0.281,1.6,1600,{"date":845,"open":148,"high":148,"low":846,"close":846,"change":847,"percent_change":781,"volume":848,"transactions":9,"vwap":846},"2026-04-14",17.548,0.198,700,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":672,"volume":591,"transactions":9,"vwap":852},"2026-04-13",17.065001,17.35,0.044,{"date":855,"open":675,"high":856,"low":675,"close":856,"change":857,"percent_change":858,"volume":591,"transactions":9,"vwap":856},"2026-04-10",17.306,0.232,1.36,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":98,"volume":534,"transactions":9,"vwap":862},"2026-04-09",16.87,17.073999,0.055,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":539,"percent_change":868,"volume":522,"transactions":9,"vwap":867},"2026-04-08",17.43,17.018999,3.47,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":683,"volume":875,"transactions":9,"vwap":872},"2026-04-07",16.31,16.448,16.22,-0.194,2400,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":516,"transactions":9,"vwap":878},"2026-04-06",16.642,0.517,3.21,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":647,"percent_change":884,"volume":516,"transactions":9,"vwap":883},"2026-04-02",16.125,-2.42,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-01",16.429,16.525,0.324,2,2500,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":889,"percent_change":895,"volume":516,"transactions":9,"vwap":894},"2026-03-31",16.201,2.04,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-30",16.07,15.877,0.059,0.37,2200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-27",15.81,15.94,15.799,15.818,-0.494,-3.03,5500,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":516,"transactions":9,"vwap":914},"2026-03-26",16.312,-0.613,-3.62,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":522,"transactions":9,"vwap":919},"2026-03-25",16.925,0.369,2.23,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":451,"volume":522,"transactions":9,"vwap":925},"2026-03-24",16.715,16.556,-0.321,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":516,"transactions":9,"vwap":930},"2026-03-23",16.94,16.877,0.122,0.73,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":516,"transactions":9,"vwap":935},"2026-03-20",16.755,-0.034,-0.2,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":365,"volume":516,"transactions":9,"vwap":940},"2026-03-19",16.789,-0.212,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":516,"transactions":9,"vwap":944},"2026-03-18",17.00099945,-0.872,-4.88,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":800,"transactions":9,"vwap":950},"2026-03-17",17.719,17.873,17.655,0.116,0.65,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":516,"transactions":9,"vwap":956},"2026-03-16",17.757,0.846,5,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":848,"transactions":9,"vwap":962},"2026-03-13",17.45,16.911,0.188,1.12,{"date":966,"open":664,"high":967,"low":968,"close":968,"change":73,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-12",16.9,16.723,-0.15,1200,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":516,"transactions":9,"vwap":973},"2026-03-11",16.748,0.179,1.08,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":516,"transactions":9,"vwap":979},"2026-03-10",16.58,16.569,0.196,1.2,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":522,"transactions":9,"vwap":985},"2026-03-09",16.289,16.373,0.238,1.48,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":534,"transactions":9,"vwap":992},"2026-03-06",16.23,16.24,16.135,-0.745,-4.41,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":516,"transactions":9,"vwap":997},"2026-03-05",16.88,-0.478,-2.75,{"date":1001,"open":961,"high":961,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":848,"transactions":9,"vwap":1002},"2026-03-04",17.358,1.213,7.51,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":516,"transactions":9,"vwap":1007},"2026-03-03",16.145,-0.315,-1.91,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":746,"transactions":9,"vwap":1013},"2026-03-02",16.65,16.46,0.857,5.49,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":516,"transactions":9,"vwap":1018},"2026-02-27",15.603,-0.486,-3.02,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":591,"transactions":9,"vwap":1024},"2026-02-26",16.37,16.089001,-0.46,-2.78,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":534,"transactions":9,"vwap":1031},"2026-02-25",16.02,16.56,16.549,1.259,8.23,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":516,"transactions":9,"vwap":1036},"2026-02-24",15.29,-0.008,-0.05,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":522,"transactions":9,"vwap":1042},"2026-02-23",15.47,15.298,-0.824,-5.11,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":781,"volume":553,"transactions":9,"vwap":1048},"2026-02-20",16.08,16.122,0.181,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":516,"transactions":9,"vwap":1052},"2026-02-19",15.941,0.151,0.96,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":522,"transactions":9,"vwap":1058},"2026-02-18",16.049999,15.79,-0.39,-2.41,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":522,"transactions":9,"vwap":1063},"2026-02-17",16.18,-0.172,-1.05,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":522,"transactions":9,"vwap":1068},"2026-02-13",16.352,0.82,5.28,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":522,"transactions":9,"vwap":1074},"2026-02-12",15.63,15.532,-0.459,-2.87,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":755,"volume":706,"transactions":9,"vwap":1080},"2026-02-11",15.86,15.991,15.73,-0.291,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":746,"transactions":9,"vwap":1086},"2026-02-10",16.35,16.282,-0.568,-3.37,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":57,"volume":541,"transactions":9,"vwap":1091},"2026-02-09",16.85,16.71,0.173,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":706,"transactions":9,"vwap":1097},"2026-02-06",16.44,16.677,1.667,11.11,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":26,"transactions":9,"vwap":1104},"2026-02-05",15.69,14.94,15.01,-2.522,-14.39,{"date":1108,"open":1109,"high":1109,"low":866,"close":1110,"change":1111,"percent_change":1112,"volume":541,"transactions":9,"vwap":1110},"2026-02-04",17.67,17.532,-0.819,-4.46,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":819,"volume":706,"transactions":9,"vwap":1116},"2026-02-03",18.18,18.351,17.75,-0.301,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":746,"transactions":9,"vwap":1123},"2026-02-02",18.66,18.839,18.652,-1.584,-7.83,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":522,"transactions":9,"vwap":1128},"2026-01-30",20.236,-0.211,-1.03,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-29",21.297,20.447,-1.257,-5.79,1400,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":615,"volume":1143,"transactions":9,"vwap":1141},"2026-01-28",21.862,21.704,-0.036,2700,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":390,"percent_change":728,"volume":522,"transactions":9,"vwap":1146},"2026-01-27",21.74,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":26,"transactions":9,"vwap":1150},"2026-01-26",21.23,21.22,-0.395,-1.83,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":615,"volume":516,"transactions":9,"vwap":1155},"2026-01-23",21.615,-0.037,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":798,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-22",21.62,21.97,21.5,21.652,-1.14,2800,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":520,"percent_change":1170,"volume":534,"transactions":9,"vwap":1169},"2026-01-21",21.25,21.95,21.901,0.92,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-01-20",22.15,21.701,-1.564,-6.72,2100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":863,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-16",23.37,23.02,23.265,0.24,1700,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":516,"transactions":9,"vwap":1187},"2026-01-15",23.21,-0.61,-2.56,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":891,"transactions":9,"vwap":1193},"2026-01-14",23.505,23.82,0.772,3.35,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":706,"transactions":9,"vwap":1199},"2026-01-13",22.63,23.048,0.708,3.17,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-12",22.23,22.41,22.34,0.242,1.1,4100,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":534,"transactions":9,"vwap":1212},"2026-01-09",22.098,-0.195,-0.87,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":647,"volume":541,"transactions":9,"vwap":1219},"2026-01-08",22.059999,22.44,22.293,-0.089,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":693,"percent_change":1225,"volume":534,"transactions":9,"vwap":1224},"2026-01-07",22.59,22.382,-1.98,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":875,"transactions":9,"vwap":1230},"2026-01-06",23.36,22.77,22.833,-0.305,-1.32,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-05",22.86,23.31,22.81,23.138,1.188,5.41,4200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1168,"change":1246,"percent_change":880,"volume":800,"transactions":9,"vwap":1168},"2026-01-02",21.96,21.92,0.683,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":792,"volume":843,"transactions":9,"vwap":1250},"2025-12-31",21.36,21.267,-0.063,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1183,"volume":1137,"transactions":9,"vwap":1255},"2025-12-30",21.64,21.33,0.052,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":792,"volume":746,"transactions":9,"vwap":1260},"2025-12-29",21.37,21.278,-0.064,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":151,"volume":746,"transactions":9,"vwap":1265},"2025-12-26",21.264,21.342,-0.014,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2025-12-24",21.31,21.356,21.295,-0.156,-0.73,4400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":534,"transactions":9,"vwap":1278},"2025-12-23",21.47,21.512,21.46,0.019,0.09,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":848,"transactions":9,"vwap":1285},"2025-12-22",22.01,21.493,-0.148,-0.68,{"date":1289,"open":1290,"high":1291,"low":1159,"close":1291,"change":1292,"percent_change":1293,"volume":746,"transactions":9,"vwap":1291},"2025-12-19",21.63,21.641,1.023,4.96,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":591,"transactions":9,"vwap":1298},"2025-12-18",21.52,21.85,20.618,-0.326,-1.56,{"date":1302,"open":1303,"high":1244,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-12-17",21.89,20.944,-0.566,-2.63,1300,{"date":1309,"open":1310,"high":1311,"low":1167,"close":1312,"change":1313,"percent_change":568,"volume":1314,"transactions":9,"vwap":1312},"2025-12-16",21.42,21.67,21.51,0.307,5700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-15",22.195,21.203,-1.023,-4.6,3900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":706,"transactions":9,"vwap":1326},"2025-12-12",22.69,22.19,22.226,-0.456,-2.01,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":787,"volume":891,"transactions":9,"vwap":1333},"2025-12-11",22.87,22.14,22.682,-0.332,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":647,"volume":553,"transactions":9,"vwap":1339},"2025-12-10",22.83,23.049999,23.014,-0.092,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":553,"transactions":9,"vwap":1345},"2025-12-09",22.98,23.22,23.106,0.638,2.84,{"date":1349,"open":1338,"high":1338,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1184,"transactions":9,"vwap":1351},"2025-12-08",22.33,22.468,0.446,2.03,{"date":1355,"open":1205,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-05",22.66,21.83,22.021999,-0.816,-3.57,6000,{"date":1363,"open":1235,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":49,"volume":1368,"transactions":9,"vwap":1366},"2025-12-04",23.07,22.64,22.838,-0.213,3600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":970,"transactions":9,"vwap":1374},"2025-12-03",22.889,23.08,22.76,23.051001,0.585,2.6,{"date":1378,"open":1379,"high":1380,"low":1204,"close":1381,"change":1382,"percent_change":1383,"volume":1307,"transactions":9,"vwap":1381},"2025-12-02",22.37,22.67,22.466,1.516,7.24,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":661,"transactions":9,"vwap":1388},"2025-12-01",21.28,20.721,20.95,-1.501,-6.69,{"date":1392,"open":1181,"high":1181,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":706,"transactions":9,"vwap":1393},"2025-11-28",22.451,0.069,0.31,{"date":1397,"open":1205,"high":1205,"low":1224,"close":1224,"change":1398,"percent_change":1399,"volume":522,"transactions":9,"vwap":1224},"2025-11-26",0.672,3.1,{"date":1401,"open":1146,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-11-25",21.9,21.61,21.71,-0.392,-1.77,4900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1411},"2025-11-24",21.337,22.102,21.21,1.403,6.78,6700,{"date":1417,"open":84,"high":84,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":970,"transactions":9,"vwap":1419},"2025-11-21",20.61,20.699,-0.653,-3.06,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-11-20",22.43,22.463,21.352,-0.662,-3.01,1800,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":970,"transactions":9,"vwap":1434},"2025-11-19",22.1,21.77,22.014,-1.226,-5.28,{"date":1438,"open":1356,"high":1439,"low":1356,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-18",23.24,0.675,2.99,1500,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":746,"transactions":9,"vwap":1446},"2025-11-17",22.405,22.565,-0.714,-3.07,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":706,"transactions":9,"vwap":1453},"2025-11-14",23.83,23.87,23.279,-0.668,-2.79,{"date":31,"open":1457,"high":19,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},24.99,23.947,-1.043,-4.17,2000,{"status":1463,"indices":1464,"watchlist":1508,"sectors":1529,"benchmarks":1580},"success",[1465,1474,1481,1488,1494,1501],{"symbol":1466,"name":1467,"price":1468,"change":1469,"pct_change":1470,"is_up":1471,"sparkline":1472,"date":1473},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":1475,"name":1476,"price":1477,"change":1478,"pct_change":1479,"is_up":1471,"sparkline":1480,"date":1473},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1482,"name":1483,"price":1484,"change":1485,"pct_change":1486,"is_up":1471,"sparkline":1487,"date":1473},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1489,"name":1490,"price":1491,"change":1492,"pct_change":1470,"is_up":1471,"sparkline":1493,"date":1473},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1495,"name":1496,"price":1497,"change":1498,"pct_change":1499,"is_up":1471,"sparkline":1500,"date":1473},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1502,"name":1503,"price":1504,"change":1505,"pct_change":1506,"is_up":11,"sparkline":1507,"date":1473},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1509,1516,1523],{"symbol":1510,"name":1511,"price":1512,"change":1513,"pct_change":1514,"is_up":1471,"sparkline":1515,"date":1473},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1517,"name":1518,"price":1519,"change":1520,"pct_change":1521,"is_up":11,"sparkline":1522,"date":1473},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1524,"name":1525,"price":1526,"change":1527,"pct_change":627,"is_up":1471,"sparkline":1528,"date":1473},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1530,1534,1538,1542,1547,1552,1556,1561,1566,1570,1575],{"name":1531,"etf":1532,"change":792,"price":1533,"is_up":1471},"Technology","XLK",201.39,{"name":1535,"etf":1536,"change":358,"price":1537,"is_up":1471},"Financials","XLF",53.75,{"name":1539,"etf":1540,"change":142,"price":1541,"is_up":11},"Healthcare","XLV",168.81,{"name":1543,"etf":1544,"change":1545,"price":1546,"is_up":1471},"Consumer Cycl","XLY",-0.32,111.36,{"name":1548,"etf":1549,"change":1550,"price":1551,"is_up":1471},"Consumer Staples","XLP",-0.12,81.7,{"name":1553,"etf":1554,"change":419,"price":1555,"is_up":1471},"Energy","XLE",63.38,{"name":1557,"etf":1558,"change":1559,"price":1560,"is_up":1471},"Industrials","XLI",-2.18,167.84,{"name":1562,"etf":1563,"change":1564,"price":1565,"is_up":1471},"Materials","XLB",-1.51,48.98,{"name":1567,"etf":1568,"change":1499,"price":1569,"is_up":1471},"Real Estate","XLRE",40.57,{"name":1571,"etf":1572,"change":1573,"price":1574,"is_up":1471},"Utilities","XLU",-0.02,41.15,{"name":1576,"etf":1577,"change":1578,"price":1579,"is_up":1471},"Comm Services","XLC",-0.35,111.26,[1581,1585,1590,1594],{"ticker":1582,"name":1583,"price":1584,"change":193,"is_up":1471},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1586,"name":1587,"price":1588,"change":1589,"is_up":1471},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1591,"name":1592,"price":1593,"change":271,"is_up":1471},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1595,"name":1596,"price":1597,"change":1499,"is_up":1471},"IWM","iShares Russell 2000",277.7]