[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGIQ":3,"stock-historical-AGIQ":25,"homepage-market-summary":1953},{"ticker":4,"date":5,"profile":6,"quote":11},"AGIQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SoFi Agentic AI ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.785,26.93,26.6699,26.704,0.081,0.3,2689.484303,0,27.05,19.37,10651.264599764707,96.5,272,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},10651,2897143.971136,34.33,"2025-09-03",[34,37,45,56,67,77,86,96,106,115,125,134,144,154,164,174,185,195,204,213,222,231,241,249,258,267,276,285,295,305,315,326,336,344,353,363,373,383,393,401,411,419,428,437,446,455,464,474,483,494,505,514,524,533,542,553,562,570,581,589,597,605,612,621,629,636,642,649,658,665,672,679,686,694,702,709,715,720,728,736,745,751,758,765,774,781,789,797,805,811,818,824,830,837,844,849,855,862,869,876,880,886,895,900,907,914,922,930,937,945,953,961,970,977,983,991,998,1005,1013,1020,1026,1033,1041,1048,1055,1063,1071,1078,1085,1093,1101,1109,1115,1123,1129,1136,1143,1151,1155,1161,1169,1177,1184,1191,1197,1203,1206,1214,1218,1225,1231,1236,1243,1250,1255,1261,1266,1275,1280,1284,1288,1293,1300,1306,1313,1320,1325,1334,1339,1345,1352,1355,1360,1365,1371,1374,1381,1387,1391,1394,1398,1403,1409,1414,1417,1422,1429,1434,1440,1444,1448,1454,1460,1465,1472,1477,1483,1489,1497,1504,1509,1515,1522,1530,1535,1539,1544,1550,1555,1561,1566,1572,1579,1586,1592,1597,1606,1613,1621,1625,1631,1637,1641,1646,1652,1657,1663,1669,1673,1679,1686,1692,1697,1702,1707,1714,1722,1729,1733,1740,1745,1753,1760,1766,1772,1779,1786,1793,1799,1805,1812,1818,1825,1833,1840,1846,1851,1855,1862,1867,1874,1879,1886,1894,1901,1908,1915,1921,1927,1934,1942,1948],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},163,26.8159,{"date":38,"open":39,"high":13,"low":39,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-09-30",26.7,0.1888,0.71,3201.36002,174,26.7906,{"date":46,"open":47,"high":48,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-29",26.62,26.8,26.46,26.5152,-0.1154,-0.43,5456.272721,145,26.5774,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",26.67,26.77,26.534177,26.6306,-0.2073,-0.77,3568.854743,190,26.8244,{"date":68,"open":69,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",27.04,26.82,26.8379,-0.1606,-0.59,2682.62479,169,26.9255,{"date":78,"open":79,"high":20,"low":48,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",26.98,26.9985,0.0182,0.07,13021.27197,276,26.9087,{"date":87,"open":88,"high":89,"low":90,"close":89,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-23",26.97,26.9803,26.79,0.1459,0.54,5918.32336,203,26.9276,{"date":97,"open":98,"high":99,"low":100,"close":99,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-22",26.69,26.8344,26.6157,0.1811,0.68,3692.763843,172,26.735,{"date":107,"open":108,"high":109,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",26.13,26.6533,0.6588,2.53,7510.772754,229,26.4592,{"date":116,"open":117,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",26.51,25.89,25.9945,-0.2655,-1.01,3012.037306,135,26.0018,{"date":126,"open":127,"high":127,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-17",26.33,26.26,0.3725,1.44,2058.70779,149,26.2557,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-16",26.11,25.27,25.8875,0.0073,0.03,3849.213,143,25.9941,{"date":145,"open":146,"high":147,"low":146,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-15",25.58,25.995,25.8802,0.1698,0.66,3000.443373,160,25.8739,{"date":155,"open":156,"high":157,"low":156,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",25.18,25.79,25.7104,0.4098,1.62,4061.735969,194,25.4664,{"date":165,"open":166,"high":167,"low":166,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-11",25.15,25.33,25.3006,0.3006,1.2,2382.84729,130,25.1161,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-10",24.97,25.1601,24.9351,25,-0.1978,-0.78,2766.89537,114,25.0702,{"date":186,"open":187,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",25.39,25.4396,25.1978,-0.1622,-0.64,3066.365124,136,25.3216,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",25.67,25.36,-0.3314,-1.29,5920.18899,239,25.4786,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":132,"vwap":212},"2026-09-04",25.7413,25.69,25.6914,-0.1795,-0.69,2196.25393,25.7283,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",25.43,25.8709,0.634,2.51,4223.21038,165,25.7146,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":104,"vwap":230},"2026-09-02",25.47,25.12,25.2369,-0.171,-0.67,6589.890293,25.2333,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-01",25.78,25.34,25.4079,-0.6898,-2.64,3371.85959,181,25.4828,{"date":242,"open":157,"high":136,"low":157,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-31",26.0977,0.2526,0.98,4358.587362,230,25.9829,{"date":250,"open":251,"high":108,"low":157,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-28",26.09,25.8451,-0.2967,-1.13,4118.95152,175,25.923,{"date":259,"open":167,"high":260,"low":167,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",26.15,26.1418,1.2646,5.08,7223.76367,216,25.9613,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":193,"vwap":275},"2026-08-26",24.62,24.88,24.8772,0.0511,0.21,1420.168467,24.7784,{"date":277,"open":176,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-25",25.11,24.8261,-0.1436,-0.58,13410.353595,177,24.9113,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-24",25.17,24.95,24.9697,-0.377,-1.49,7484.32496,167,25.0548,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-21",25.01,25.38,25.3467,0.378,1.51,9381.02421,176,25.2776,{"date":306,"open":307,"high":287,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-20",25.09,24.94,24.9687,-0.1322,-0.53,17320.62628,134,25.1334,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",25.14,25.2,25.085,25.1009,0.1541,0.62,2093.253588,151,25.1403,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-18",25.06,24.92,24.9468,-0.4897,-1.93,2086.44321,126,25.0079,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":228,"volume":341,"transactions":342,"vwap":343},"2026-08-17",25.64,25.4365,-0.1707,2358.84842,206,25.5652,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-14",26.01,25.6072,-0.3163,-1.22,4896.258704,178,25.6987,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-13",25.91,25.9235,25.62,0.2982,1.16,3851.648324,179,25.8022,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-12",25.68,25.4408,25.6253,0.1036,0.41,7845.33682,199,25.556,{"date":374,"open":375,"high":376,"low":215,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-11",25.55,25.65,25.5217,0.0685,0.27,3452.4364,162,25.5001,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-10",25.16,25.46,25.4532,0.2264,0.9,6413.74543,228,25.3422,{"date":394,"open":278,"high":395,"low":288,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-07",25.2268,0.531,2.15,7268.76247,168,25.1629,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",24.48,24.7499,24.6958,-0.2442,-0.98,3076.070212,147,24.6367,{"date":412,"open":413,"high":413,"low":308,"close":308,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-05",25.44,-0.0772,-0.31,4596.320648,184,25.0564,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-04",24.47,25.0172,0.857,3.55,8621.523028,208,24.8426,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":113,"vwap":436},"2026-08-03",23.89,24.2,24.1602,0.5313,2.25,4174.793087,24.0941,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":399,"vwap":445},"2026-07-31",23.26,23.6289,23.1586,0.453,1.95,2586.400869,23.4766,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":409,"vwap":454},"2026-07-30",22.8,23.1759,22.76,0.352,1.54,3335.192856,22.941,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",23.39,22.8239,-0.2861,-1.24,1586.073599,122,23.1435,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-28",22.77,23.1399,23.11,0.13,0.57,6985.10308,173,23.0526,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":104,"vwap":482},"2026-07-27",23.13,22.84,22.98,0.1486,0.65,3912.904292,22.9827,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-24",22.86,22.91,22.74,22.8314,-0.0315,-0.14,3962.70356,153,22.8422,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-23",23.04,23.1,22.79,22.8629,-0.4184,-1.8,4738.21457,159,22.9081,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":460,"volume":511,"transactions":512,"vwap":513},"2026-07-22",23.4,23.5602,23.2813,-0.2923,2629.11259,132,23.4265,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":512,"vwap":523},"2026-07-21",23.605,23.62,23.54,23.5736,0.1157,0.49,3809.760578,23.5741,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":351,"vwap":532},"2026-07-20",23.64,23.7901,23.4579,-0.0538,-0.23,4934.235222,23.6731,{"date":534,"open":507,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":220,"vwap":541},"2026-07-17",23.665,23.18,23.5117,-0.3934,-1.65,4213.12481,23.4587,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-16",23.86,24.09,23.81,23.9051,-0.1469,-0.61,3503.88397,118,23.9225,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":313,"vwap":561},"2026-07-15",24.35,23.925,24.052,-0.0509,-0.21,2814.55437,24.0476,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":170,"volume":568,"transactions":152,"vwap":569},"2026-07-14",23.69,24.1189,24.1029,0.2851,3816.05167,23.6136,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-13",23.8,23.99,23.72,23.8178,-0.2032,-0.85,6522.037786,213,23.8663,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-10",24.24,23.972,24.021,-0.116,-0.48,3900,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-09",23.75,24.15,24.137,0.267,1.12,3000,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":600},"2026-07-08",23.67,23.87,23.52,-0.06,-0.25,8400,{"date":606,"open":607,"high":607,"low":430,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-07",24.53,23.93,-0.537,-2.19,3600,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",23.97,24.55,23.92,24.467,0.55,2.3,3700,{"date":622,"open":623,"high":421,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-02",24.42,23.78,23.917,-0.412,-1.69,5300,{"date":630,"open":431,"high":607,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-01",24.19,24.329,0.213,0.88,7100,{"date":637,"open":591,"high":638,"low":591,"close":639,"change":640,"percent_change":641,"volume":628,"transactions":9,"vwap":639},"2026-06-30",24.12,24.116,0.392,1.65,{"date":643,"open":644,"high":591,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-29",23.23,23.724,0.374,1.6,6600,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-26",23.31,23.48,23.29,23.35,0.018,0.08,7000,{"date":659,"open":439,"high":660,"low":439,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-25",23.385,23.332,0.161,0.69,1900,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":587,"volume":671,"transactions":9,"vwap":669},"2026-06-24",23.21,23.445,23.171,-0.111,10400,{"date":673,"open":644,"high":507,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-23",23.2,23.282,-0.46,-1.94,3800,{"date":680,"open":681,"high":545,"low":599,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-22",23.91,23.742,-0.221,-0.92,12500,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-06-18",23.7,23.963,23.6,0.436,1.85,3100,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":635,"transactions":9,"vwap":699},"2026-06-17",23.95,24,23.46,23.527,-0.396,-1.66,{"date":703,"open":592,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-16",24.28,23.923,-0.323,-1.33,4700,{"date":710,"open":631,"high":711,"low":638,"close":712,"change":713,"percent_change":434,"volume":714,"transactions":9,"vwap":712},"2026-06-15",24.38,24.246,0.533,6900,{"date":716,"open":717,"high":572,"low":718,"close":719,"change":662,"percent_change":102,"volume":620,"transactions":9,"vwap":719},"2026-06-12",23.65,23.492,23.713,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",22.82,23.555,23.552,0.612,2.67,5700,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-10",23.22,23.559,22.94,-0.589,-2.5,8500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-09",23.96,24.115,22.81,23.529,-0.361,-1.51,8700,{"date":746,"open":545,"high":747,"low":544,"close":430,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":430},"2026-06-08",24.11,0.04,0.17,12200,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":707,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-05",24.83,23.815,23.85,-5.28,7900,{"date":759,"open":760,"high":761,"low":762,"close":156,"change":602,"percent_change":763,"volume":764,"transactions":9,"vwap":156},"2026-06-04",24.9,25.23,24.89,-0.24,7300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-03",25.37,25.49,25.030001,25.24,-0.421,-1.64,10100,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":-6,"volume":780,"transactions":9,"vwap":777},"2026-06-02",25.59,25.661,25.41,-0.001,11400,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-01",25.21,25.715,25.662,0.452,1.79,21200,{"date":790,"open":791,"high":792,"low":793,"close":783,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-05-29",24.78,25.32,24.75,0.64,2.6,17200,{"date":798,"open":747,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-28",24.64,24.1,24.57,0.614,2.56,13000,{"date":806,"open":583,"high":583,"low":755,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-27",23.956,-0.336,-1.38,7400,{"date":812,"open":583,"high":555,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-26",24.059999,24.292,0.257,1.07,10500,{"date":819,"open":591,"high":820,"low":591,"close":821,"change":822,"percent_change":823,"volume":764,"transactions":9,"vwap":821},"2026-05-22",24.119,24.035,0.43,1.82,{"date":825,"open":826,"high":526,"low":507,"close":516,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":516},"2026-05-21",23.43,0.045,0.19,7700,{"date":831,"open":536,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-05-20",23.56,23.030001,0.448,1.94,10300,{"date":838,"open":839,"high":840,"low":497,"close":841,"change":842,"percent_change":843,"volume":735,"transactions":9,"vwap":841},"2026-05-19",23.37,23.42,23.112,-0.278,-1.19,{"date":845,"open":698,"high":698,"low":536,"close":457,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":457},"2026-05-18",0.086,0.37,11000,{"date":850,"open":507,"high":851,"low":852,"close":853,"change":854,"percent_change":809,"volume":735,"transactions":9,"vwap":853},"2026-05-15",23.5,23.14,23.304,-0.327,{"date":856,"open":857,"high":591,"low":518,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-14",23.55,23.631,0.082,0.35,11600,{"date":863,"open":864,"high":690,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",23.3,23.549,0.244,1.05,11800,{"date":870,"open":857,"high":857,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-12",23.041,23.305,-0.335,-1.42,27000,{"date":877,"open":652,"high":526,"low":652,"close":526,"change":878,"percent_change":389,"volume":879,"transactions":9,"vwap":526},"2026-05-11",0.211,15900,{"date":881,"open":654,"high":882,"low":497,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-08",23.429,0.337,1.46,12300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-07",23.01,23.33,22.96,23.091999,0.178,0.78,16600,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":595,"volume":773,"transactions":9,"vwap":898},"2026-05-06",22.66,22.914,0.254,{"date":901,"open":902,"high":450,"low":903,"close":897,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":897},"2026-05-05",22.71,22.59,0.205,0.91,44600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":602,"volume":648,"transactions":9,"vwap":912},"2026-05-04",22.56,22.57,22.39,22.455,-0.014,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-01",22.33,22.485,22.469,0.193,0.87,3500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":714,"transactions":9,"vwap":927},"2026-04-30",22.059999,22.28,21.91,22.276,0.689,3.19,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":657,"transactions":9,"vwap":934},"2026-04-29",21.71,21.5,21.587,-0.418,-1.9,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":757,"transactions":9,"vwap":942},"2026-04-28",21.99,22.084999,21.88,22.0049992,-0.26,-1.17,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":369,"volume":952,"transactions":9,"vwap":950},"2026-04-27",22.22,22.29,22.11,22.265,0.09,8800,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-24",21.84,22.205,22.175,0.42,1.93,5200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",21.95,22.14,21.725,21.755,-0.704,-3.13,9800,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":657,"transactions":9,"vwap":973},"2026-04-22",22.38,22.459,22.373,0.33,1.49,{"date":978,"open":972,"high":910,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-21",22.129,-0.015,-0.07,12600,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-20",22,22.18,22.144,0.034,0.15,5600,{"date":992,"open":993,"high":994,"low":993,"close":949,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":949},"2026-04-17",21.96,22.16,0.355,1.63,16000,{"date":999,"open":1000,"high":1001,"low":1002,"close":966,"change":1003,"percent_change":1004,"volume":678,"transactions":9,"vwap":966},"2026-04-16",21.77,21.79,21.51,0.136,0.63,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":959,"volume":1012,"transactions":9,"vwap":1010},"2026-04-15",21.33,21.63,21.32,21.619,0.409,11500,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":635,"transactions":9,"vwap":1017},"2026-04-14",21,21.26,21.21,0.256,1.22,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":604,"transactions":9,"vwap":1023},"2026-04-13",20.31,20.954,0.583,2.86,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":648,"transactions":9,"vwap":1030},"2026-04-10",20.65,20.305,20.371,-0.243,-1.18,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-09",20.88,20.5,20.614,-0.339,-1.62,2600,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":434,"volume":1047,"transactions":9,"vwap":1045},"2026-04-08",21.23,20.9,20.953,0.462,3300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":628,"transactions":9,"vwap":1051},"2026-04-07",20.275,20.491,20.1,0.156,0.77,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":596,"transactions":9,"vwap":1060},"2026-04-06",20.37,20.48,20.28,20.335,0.005,0.02,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-02",19.98,20.4,20.33,-0.061,-0.3,7200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1019,"volume":1077,"transactions":9,"vwap":1075},"2026-04-01",20.29,20.495,20.391,0.246,2400,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-31",19.63,20.145,0.695,3.57,4500,{"date":1086,"open":1087,"high":1088,"low":21,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-30",19.65,19.79,19.45,-0.11,-0.56,12800,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-27",20,19.55,19.56,-0.616,-3.05,9100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-26",20.35,20.551,20.176,-0.468,-2.27,4600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":369,"volume":810,"transactions":9,"vwap":1113},"2026-03-25",20.94,20.61,20.644,0.084,{"date":1116,"open":1117,"high":1118,"low":1058,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-24",20.72,20.78,20.56,-0.32,-1.53,9600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1035,"change":1127,"percent_change":1128,"volume":990,"transactions":9,"vwap":1035},"2026-03-23",20.81,21.02,0.36,1.75,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":952,"transactions":9,"vwap":1133},"2026-03-20",21.030001,20.36,20.52,-0.57,-2.7,{"date":1137,"open":1035,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":678,"transactions":9,"vwap":1140},"2026-03-19",21.189,20.84,21.09,-0.032,-0.15,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-18",21.19,21.29,21.122,-0.108,-0.51,1800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1043,"change":951,"percent_change":822,"volume":693,"transactions":9,"vwap":1043},"2026-03-17",21.39,21.18,{"date":1156,"open":1016,"high":1146,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":620,"transactions":9,"vwap":1158},"2026-03-16",21.13,21.14,0.176,0.84,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-13",21.25,20.93,20.964,-0.156,-0.74,3400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-12",21.4,21.43,21.12,-0.381,-1.77,2900,{"date":1178,"open":1179,"high":1180,"low":1171,"close":1181,"change":1182,"percent_change":828,"volume":1183,"transactions":9,"vwap":1181},"2026-03-11",21.52,21.635,21.501,0.041,4400,{"date":1185,"open":1186,"high":1187,"low":1153,"close":1188,"change":1189,"percent_change":1190,"volume":664,"transactions":9,"vwap":1188},"2026-03-10",21.59,21.67,21.46,-0.13,-0.6,{"date":1192,"open":1193,"high":1186,"low":1193,"close":1186,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1186},"2026-03-09",21.01,0.32,1.5,7600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":603,"percent_change":1202,"volume":727,"transactions":9,"vwap":1201},"2026-03-06",21.17,21.386,21.27,-1.16,{"date":1204,"open":1153,"high":1205,"low":1016,"close":1179,"change":656,"percent_change":847,"volume":1183,"transactions":9,"vwap":1179},"2026-03-05",21.66,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-04",21.22,21.503,21.44,0.25,1.18,8300,{"date":1215,"open":1216,"high":1145,"low":1216,"close":1145,"change":530,"percent_change":1217,"volume":1040,"transactions":9,"vwap":1145},"2026-03-03",20.87,-1.07,{"date":1219,"open":1220,"high":1188,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-02",21.16,21.42,0.06,0.28,2800,{"date":1226,"open":1227,"high":1228,"low":1154,"close":1228,"change":1229,"percent_change":1230,"volume":1168,"transactions":9,"vwap":1228},"2026-02-27",21.222,21.36,-0.241,-1.12,{"date":1232,"open":1233,"high":1233,"low":1171,"close":1234,"change":1235,"percent_change":73,"volume":628,"transactions":9,"vwap":1234},"2026-02-26",21.65,21.601,-0.129,{"date":1237,"open":1233,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":727,"transactions":9,"vwap":1240},"2026-02-25",21.78,21.61,21.73,0.2,0.93,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":379,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-24",21.233,21.585,21.53,1.27,4800,{"date":1251,"open":1252,"high":1252,"low":1173,"close":1016,"change":1149,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1016},"2026-02-23",21.68,-2.34,29600,{"date":1256,"open":941,"high":1257,"low":1000,"close":1000,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1000},"2026-02-20",21.985,-0.19,-0.87,3200,{"date":1262,"open":1000,"high":993,"low":1263,"close":993,"change":1264,"percent_change":1265,"volume":1122,"transactions":9,"vwap":993},"2026-02-19",21.7,0.166,0.76,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-18",21.545,21.936,21.45,21.794,0.234,1.09,8900,{"date":1276,"open":1179,"high":1263,"low":1201,"close":1277,"change":1278,"percent_change":1279,"volume":780,"transactions":9,"vwap":1277},"2026-02-17",21.56,-0.12,-0.55,{"date":1281,"open":1270,"high":1282,"low":1270,"close":1252,"change":1211,"percent_change":1283,"volume":921,"transactions":9,"vwap":1252},"2026-02-13",21.899,1.17,{"date":1285,"open":939,"high":939,"low":1163,"close":1172,"change":311,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1172},"2026-02-12",-2.41,12900,{"date":1289,"open":1290,"high":1290,"low":1291,"close":993,"change":1258,"percent_change":1292,"volume":1274,"transactions":9,"vwap":993},"2026-02-11",22.42,21.86,-0.86,{"date":1294,"open":947,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-10",22.315,22.15,-0.02,-0.09,6300,{"date":1301,"open":1263,"high":1302,"low":1233,"close":1303,"change":1304,"percent_change":1305,"volume":780,"transactions":9,"vwap":1303},"2026-02-09",22.199,22.17,0.444,2.04,{"date":1307,"open":1201,"high":1240,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-06",21.208,21.726,0.806,3.85,5000,{"date":1314,"open":1201,"high":1210,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-05",20.86,20.92,-0.72,-3.33,16800,{"date":1321,"open":1322,"high":1322,"low":1228,"close":1323,"change":1091,"percent_change":1324,"volume":757,"transactions":9,"vwap":1323},"2026-02-04",22.01,21.64,-2.52,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-03",22.41,22.46,21.855,22.2,-0.08,-0.36,11700,{"date":1335,"open":1327,"high":1336,"low":925,"close":925,"change":1337,"percent_change":1338,"volume":810,"transactions":9,"vwap":925},"2026-02-02",22.49,-0.2,-0.89,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1039,"volume":1213,"transactions":9,"vwap":1343},"2026-01-30",22.75,22.44,22.48,-0.37,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":829,"transactions":9,"vwap":1349},"2026-01-29",23.34,22.5,22.85,-0.49,-2.1,{"date":1353,"open":1354,"high":1354,"low":1347,"close":1347,"change":602,"percent_change":943,"volume":1224,"transactions":9,"vwap":1347},"2026-01-28",23.462,{"date":1356,"open":851,"high":851,"low":1357,"close":507,"change":1358,"percent_change":1211,"volume":1359,"transactions":9,"vwap":507},"2026-01-27",23.375,0.059,5500,{"date":1361,"open":476,"high":1362,"low":468,"close":1363,"change":1364,"percent_change":822,"volume":817,"transactions":9,"vwap":1363},"2026-01-26",23.41,23.341,0.101,{"date":1366,"open":1367,"high":1367,"low":730,"close":1368,"change":1090,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-23",23.49,23.24,-0.47,6700,{"date":1372,"open":826,"high":826,"low":651,"close":654,"change":379,"percent_change":1283,"volume":1373,"transactions":9,"vwap":654},"2026-01-22",5900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":860,"percent_change":452,"volume":1380,"transactions":9,"vwap":1379},"2026-01-21",22.9,23.15,22.68,23.08,19400,{"date":1382,"open":1376,"high":1379,"low":1383,"close":1384,"change":1091,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-20",22.701,22.73,-2.4,13800,{"date":1388,"open":1389,"high":1389,"low":653,"close":653,"change":1337,"percent_change":577,"volume":1390,"transactions":9,"vwap":653},"2026-01-16",23.66,9900,{"date":1392,"open":1389,"high":564,"low":1393,"close":1367,"change":602,"percent_change":603,"volume":848,"transactions":9,"vwap":1367},"2026-01-15",23.475,{"date":1395,"open":654,"high":1396,"low":1397,"close":857,"change":1090,"percent_change":676,"volume":620,"transactions":9,"vwap":857},"2026-01-14",23.57,23.349,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1389,"change":1402,"percent_change":281,"volume":817,"transactions":9,"vwap":1389},"2026-01-13",23.84,23.53,-0.139,{"date":1404,"open":601,"high":1405,"low":601,"close":1406,"change":1407,"percent_change":1408,"volume":1299,"transactions":9,"vwap":1406},"2026-01-12",23.83,23.799,0.189,0.8,{"date":1410,"open":517,"high":526,"low":1411,"close":1412,"change":656,"percent_change":1413,"volume":764,"transactions":9,"vwap":1412},"2026-01-09",23.58,23.61,0.34,{"date":1415,"open":591,"high":591,"low":601,"close":1401,"change":559,"percent_change":1416,"volume":1359,"transactions":9,"vwap":1401},"2026-01-08",-0.88,{"date":1418,"open":599,"high":430,"low":599,"close":1419,"change":1420,"percent_change":1223,"volume":1421,"transactions":9,"vwap":1419},"2026-01-07",23.74,0.066,14400,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":635,"transactions":9,"vwap":1426},"2026-01-06",23.32,23.68,23.674,0.324,1.39,{"date":1430,"open":497,"high":457,"low":1431,"close":654,"change":1432,"percent_change":1433,"volume":990,"transactions":9,"vwap":654},"2026-01-05",23.086,0.53,2.32,{"date":1435,"open":1436,"high":1437,"low":1438,"close":722,"change":951,"percent_change":1439,"volume":829,"transactions":9,"vwap":722},"2026-01-02",23.049999,23.09,22.655,0.4,{"date":1441,"open":1442,"high":1442,"low":1384,"close":1384,"change":1443,"percent_change":1217,"volume":685,"transactions":9,"vwap":1384},"2025-12-31",23,-0.245,{"date":1445,"open":852,"high":852,"low":1446,"close":1446,"change":1447,"percent_change":676,"volume":596,"transactions":9,"vwap":1446},"2025-12-30",22.975,-0.106,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":63,"volume":657,"transactions":9,"vwap":1452},"2025-12-29",23.040001,23.142,23.080999,-0.178,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1297,"volume":1459,"transactions":9,"vwap":1457},"2025-12-26",23.38,23.259,-0.004,2700,{"date":1461,"open":653,"high":653,"low":1462,"close":1463,"change":1464,"percent_change":1278,"volume":596,"transactions":9,"vwap":1463},"2025-12-24",23.191,23.263,-0.027,{"date":1466,"open":1467,"high":1468,"low":1377,"close":653,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":653},"2025-12-23",23.155,23.301,-0.041,-0.18,2000,{"date":1473,"open":651,"high":1456,"low":1474,"close":1475,"change":1476,"percent_change":867,"volume":1373,"transactions":9,"vwap":1475},"2025-12-22",23.264,23.331,0.243,{"date":1478,"open":722,"high":1479,"low":722,"close":1480,"change":1481,"percent_change":1128,"volume":1482,"transactions":9,"vwap":1480},"2025-12-19",23.131,23.087999,0.396,5800,{"date":1484,"open":1341,"high":1485,"low":1486,"close":1486,"change":1194,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-18",22.789,22.692,1.43,2100,{"date":1490,"open":1442,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-17",23.059999,22.37,22.372,-0.563,-2.45,5400,{"date":1498,"open":1499,"high":1500,"low":902,"close":1501,"change":1502,"percent_change":1211,"volume":1503,"transactions":9,"vwap":1501},"2025-12-16",22.89,22.99,22.935,0.058,6100,{"date":1505,"open":1424,"high":1424,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":960,"transactions":9,"vwap":1506},"2025-12-15",22.877,-0.22,-0.95,{"date":1510,"open":1396,"high":1396,"low":1500,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-12",23.097,-0.413,-1.76,6000,{"date":1516,"open":826,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":757,"transactions":9,"vwap":1519},"2025-12-11",23.589,23.256,23.51,0.011,0.05,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":727,"transactions":9,"vwap":1527},"2025-12-10",23.27,23.588,23.218,23.499,0.141,0.6,{"date":1531,"open":864,"high":652,"low":864,"close":1532,"change":1533,"percent_change":1534,"volume":1260,"transactions":9,"vwap":1532},"2025-12-09",23.358,-0.012,-0.05,{"date":1536,"open":1537,"high":652,"low":1424,"close":839,"change":1464,"percent_change":1278,"volume":1538,"transactions":9,"vwap":839},"2025-12-08",23.45,7500,{"date":1540,"open":839,"high":1519,"low":661,"close":1541,"change":1542,"percent_change":1543,"volume":1070,"transactions":9,"vwap":1541},"2025-12-05",23.397,0.091,0.39,{"date":1545,"open":1379,"high":651,"low":1442,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-04",23.306,0.341,1.48,10900,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":823,"volume":810,"transactions":9,"vwap":1553},"2025-12-03",22.499,22.965,0.411,{"date":1556,"open":1557,"high":1558,"low":1343,"close":1559,"change":1560,"percent_change":663,"volume":829,"transactions":9,"vwap":1559},"2025-12-02",22.7,22.747,22.554,0.155,{"date":1562,"open":1328,"high":909,"low":972,"close":1563,"change":1564,"percent_change":181,"volume":1565,"transactions":9,"vwap":1563},"2025-12-01",22.399,-0.177,9700,{"date":1567,"open":1336,"high":1568,"low":1336,"close":1569,"change":1570,"percent_change":322,"volume":1571,"transactions":9,"vwap":1569},"2025-11-28",22.599,22.576,0.14,4200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1413,"volume":829,"transactions":9,"vwap":1577},"2025-11-26",22.332,22.51,22.32,22.436,0.075,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":646,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-25",21.82,22.4,22.361,1.7,13900,{"date":1587,"open":1323,"high":924,"low":1323,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-24",21.987,0.525,2.45,12000,{"date":1593,"open":1188,"high":1252,"low":1164,"close":1594,"change":1595,"percent_change":1596,"volume":1585,"transactions":9,"vwap":1594},"2025-11-21",21.462,0.181,0.85,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-20",22.45,22.503,21.24,21.281,-0.668,-3.04,16200,{"date":1607,"open":1608,"high":1609,"low":1238,"close":1610,"change":1611,"percent_change":1612,"volume":685,"transactions":9,"vwap":1610},"2025-11-19",21.8,22.084,21.949,0.099,0.45,{"date":1614,"open":1615,"high":1616,"low":1323,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-18",21.9,22.049999,21.85,-0.242,-1.1,24400,{"date":1622,"open":1582,"high":1342,"low":963,"close":1623,"change":1624,"percent_change":1175,"volume":982,"transactions":9,"vwap":1623},"2025-11-17",22.091999,-0.397,{"date":1626,"open":1627,"high":1628,"low":1615,"close":1629,"change":1502,"percent_change":1630,"volume":1386,"transactions":9,"vwap":1629},"2025-11-14",22.07,22.733,22.489,0.26,{"date":1632,"open":476,"high":476,"low":1582,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-13",22.431,-0.848,-3.64,13500,{"date":1638,"open":1519,"high":1519,"low":667,"close":1639,"change":1640,"percent_change":1332,"volume":861,"transactions":9,"vwap":1639},"2025-11-12",23.279,-0.084,{"date":1642,"open":1537,"high":698,"low":1643,"close":1644,"change":1645,"percent_change":1167,"volume":1084,"transactions":9,"vwap":1644},"2025-11-11",23.286,23.363,-0.175,{"date":1647,"open":698,"high":1648,"low":667,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-10",23.538,0.568,2.47,9500,{"date":1653,"open":1557,"high":1442,"low":1654,"close":1655,"change":140,"percent_change":469,"volume":1656,"transactions":9,"vwap":1655},"2025-11-07",22.452,22.97,17100,{"date":1658,"open":851,"high":832,"low":1659,"close":732,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":732},"2025-11-06",22.757,-0.643,-2.73,27500,{"date":1664,"open":851,"high":574,"low":654,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-05",23.583,0.003,0.01,12700,{"date":1670,"open":614,"high":1671,"low":1519,"close":1411,"change":1167,"percent_change":1604,"volume":1672,"transactions":9,"vwap":1411},"2025-11-04",24.07,47700,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1182,"percent_change":749,"volume":1678,"transactions":9,"vwap":1677},"2025-11-03",24.45,24.040001,24.32,48400,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":434,"volume":1685,"transactions":9,"vwap":1683},"2025-10-31",23.98,24.309,24.279,0.534,30300,{"date":1687,"open":755,"high":573,"low":1688,"close":1689,"change":1645,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-30",23.71,23.745,-0.73,21600,{"date":1693,"open":608,"high":1694,"low":1695,"close":616,"change":1696,"percent_change":130,"volume":1678,"transactions":9,"vwap":616},"2025-10-29",24.049999,23.73,0.339,{"date":1698,"open":1695,"high":1695,"low":1411,"close":1699,"change":1700,"percent_change":415,"volume":1701,"transactions":9,"vwap":1699},"2025-10-28",23.581,-0.074,32300,{"date":1703,"open":1367,"high":591,"low":1367,"close":1704,"change":958,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-27",23.655,1.81,24700,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":102,"volume":1713,"transactions":9,"vwap":1711},"2025-10-24",23.36,23.17,23.235,0.158,42000,{"date":1715,"open":1716,"high":497,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-23",22.55,22.525,23.077,0.526,2.33,23500,{"date":1723,"open":478,"high":478,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-22",22.3,22.551,-0.289,-1.27,21300,{"date":1730,"open":1716,"high":1499,"low":1716,"close":477,"change":1211,"percent_change":1731,"volume":1732,"transactions":9,"vwap":477},"2025-10-21",1.11,14000,{"date":1734,"open":1735,"high":1736,"low":1735,"close":903,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":903},"2025-10-20",22.35,22.62,0.527,2.39,19900,{"date":1741,"open":1742,"high":1330,"low":993,"close":1743,"change":1278,"percent_change":1744,"volume":1390,"transactions":9,"vwap":1743},"2025-10-17",22.1,22.063,-0.54,{"date":1746,"open":909,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-16",22.58,22.094999,22.183,-0.062,-0.28,6800,{"date":1754,"open":1290,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":828,"volume":1759,"transactions":9,"vwap":1757},"2025-10-15",22.574,22.051001,22.245,0.043,11300,{"date":1761,"open":1762,"high":1599,"low":1617,"close":1763,"change":1764,"percent_change":1765,"volume":750,"transactions":9,"vwap":1763},"2025-10-14",22.13,22.202,-0.304,-1.35,{"date":1767,"open":1768,"high":909,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":750,"transactions":9,"vwap":1769},"2025-10-13",22.31,22.506,0.471,2.14,{"date":1773,"open":1442,"high":1491,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-10",22.02,22.035,-0.915,-3.99,21900,{"date":1780,"open":833,"high":1450,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-09",22.825,22.95,-0.024,-0.1,16500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1287,"transactions":9,"vwap":1789},"2025-10-08",22.63,22.974,22.61,0.446,1.98,{"date":1794,"open":732,"high":1795,"low":1796,"close":1797,"change":1764,"percent_change":707,"volume":1798,"transactions":9,"vwap":1797},"2025-10-07",22.999,22.43,22.528,20200,{"date":1800,"open":1801,"high":1501,"low":1384,"close":1802,"change":1803,"percent_change":1804,"volume":1721,"transactions":9,"vwap":1802},"2025-10-06",22.83,22.832,0.348,1.55,{"date":1806,"open":1788,"high":1807,"low":912,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-03",22.675,22.484,0.024,0.11,14900,{"date":1813,"open":1736,"high":1814,"low":1815,"close":1328,"change":1816,"percent_change":1194,"volume":1817,"transactions":9,"vwap":1328},"2025-10-02",22.64,22.357,0.072,19500,{"date":1819,"open":924,"high":911,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-01",21.989,22.388,0.366,1.66,15800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1828},"2025-09-30",21.93,22.021999,21.76,0.215,0.99,14200,{"date":1834,"open":993,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1612,"volume":1839,"transactions":9,"vwap":1837},"2025-09-29",21.98,21.804,21.807,0.098,16100,{"date":1841,"open":1205,"high":1842,"low":1002,"close":1843,"change":1844,"percent_change":1265,"volume":1845,"transactions":9,"vwap":1843},"2025-09-26",21.72,21.709,0.164,8200,{"date":1847,"open":1277,"high":1323,"low":1848,"close":1268,"change":1849,"percent_change":1850,"volume":1421,"transactions":9,"vwap":1268},"2025-09-25",21.226,-0.174,-0.8,{"date":1852,"open":1853,"high":1269,"low":1008,"close":1854,"change":1189,"percent_change":73,"volume":788,"transactions":9,"vwap":1854},"2025-09-24",21.89,21.719,{"date":1856,"open":949,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1690,"volume":1861,"transactions":9,"vwap":1859},"2025-09-23",22.12,21.761,21.849,-0.161,34500,{"date":1863,"open":1864,"high":1865,"low":1829,"close":1322,"change":1866,"percent_change":1160,"volume":906,"transactions":9,"vwap":1322},"2025-09-22",21.92,22.040001,0.183,{"date":1868,"open":1238,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":905,"volume":1873,"transactions":9,"vwap":1871},"2025-09-19",21.87,21.662,21.827,0.197,32200,{"date":1875,"open":1009,"high":1008,"low":1009,"close":1008,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1008},"2025-09-18",0.619,2.95,31300,{"date":1880,"open":1131,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1258,"volume":1885,"transactions":9,"vwap":1883},"2025-09-17",21.08,20.64,21.011,-0.039,34800,{"date":1887,"open":1126,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-16",21.059999,20.85,21.049999,0.121,0.58,23300,{"date":1895,"open":1035,"high":1896,"low":1897,"close":1898,"change":1272,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-15",20.97,20.75,20.929,1.13,46600,{"date":1902,"open":1125,"high":1125,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-12",20.621,20.695,-0.091,-0.44,34000,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":835,"volume":1914,"transactions":9,"vwap":1912},"2025-09-11",20.42,20.83,20.786,0.395,37900,{"date":1916,"open":1917,"high":1113,"low":1918,"close":1075,"change":1919,"percent_change":1127,"volume":1920,"transactions":9,"vwap":1075},"2025-09-10",20.58,20.314,0.074,33800,{"date":1922,"open":1066,"high":1066,"low":1923,"close":1924,"change":1925,"percent_change":1630,"volume":1926,"transactions":9,"vwap":1924},"2025-09-09",20.16,20.317,0.052,17800,{"date":1928,"open":1067,"high":1067,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-08",20.23,20.265,0.135,0.67,27100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":662,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-05",20.18,20.24,19.93,20.13,0.81,49800,{"date":1943,"open":1095,"high":1095,"low":1944,"close":1945,"change":1946,"percent_change":989,"volume":1947,"transactions":9,"vwap":1945},"2025-09-04",19.638,19.969,0.029,43400,{"date":32,"open":1949,"high":1939,"low":1950,"close":1951,"change":1090,"percent_change":1279,"volume":1952,"transactions":9,"vwap":1951},20.049999,19.86,19.94,47200,{"status":1954,"indices":1955,"watchlist":1992,"sectors":2012,"benchmarks":2062},"success",[1956,1963,1970,1975,1981,1987],{"symbol":1957,"name":1958,"price":1959,"change":1960,"pct_change":828,"is_up":1961,"sparkline":1962,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1964,"name":1965,"price":1966,"change":1967,"pct_change":1968,"is_up":1961,"sparkline":1969,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1971,"name":1972,"price":1973,"change":1015,"pct_change":748,"is_up":1961,"sparkline":1974,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1976,"name":1977,"price":1978,"change":1979,"pct_change":748,"is_up":1961,"sparkline":1980,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1982,"name":1983,"price":1984,"change":1985,"pct_change":369,"is_up":1961,"sparkline":1986,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1988,"name":1989,"price":1990,"change":1521,"pct_change":1968,"is_up":1961,"sparkline":1991,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1993,1999,2006],{"symbol":1994,"name":1995,"price":1996,"change":1997,"pct_change":1273,"is_up":1961,"sparkline":1998,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2000,"name":2001,"price":2002,"change":1135,"pct_change":2003,"is_up":2004,"sparkline":2005,"date":5},"AAPL","Apple Inc",330.32,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2007,"name":2008,"price":2009,"change":2010,"pct_change":1337,"is_up":2004,"sparkline":2011,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2013,2017,2021,2026,2031,2036,2040,2044,2048,2052,2057],{"name":2014,"etf":2015,"change":867,"price":2016,"is_up":1961},"Technology","XLK",197.81,{"name":2018,"etf":2019,"change":1810,"price":2020,"is_up":1961},"Financials","XLF",53.46,{"name":2022,"etf":2023,"change":2024,"price":2025,"is_up":2004},"Healthcare","XLV",-1.32,166.2,{"name":2027,"etf":2028,"change":2029,"price":2030,"is_up":2004},"Consumer Cycl","XLY",-0.03,108.81,{"name":2032,"etf":2033,"change":2034,"price":2035,"is_up":2004},"Consumer Staples","XLP",-0.33,80.33,{"name":2037,"etf":2038,"change":443,"price":2039,"is_up":1961},"Energy","XLE",62.7,{"name":2041,"etf":2042,"change":1831,"price":2043,"is_up":1961},"Industrials","XLI",168.64,{"name":2045,"etf":2046,"change":2034,"price":2047,"is_up":2004},"Materials","XLB",48.54,{"name":2049,"etf":2050,"change":1091,"price":2051,"is_up":2004},"Real Estate","XLRE",40.68,{"name":2053,"etf":2054,"change":2055,"price":2056,"is_up":1961},"Utilities","XLU",0.61,39.68,{"name":2058,"etf":2059,"change":2060,"price":2061,"is_up":2004},"Comm Services","XLC",-0.93,109.94,[2063,2068,2072,2076],{"ticker":2064,"name":2065,"price":2066,"change":2067,"is_up":1961},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2069,"name":2070,"price":2071,"change":1968,"is_up":1961},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2073,"name":2074,"price":2075,"change":140,"is_up":1961},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2077,"name":2078,"price":2079,"change":958,"is_up":1961},"IWM","iShares Russell 2000",279.06]