[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASGM":3,"stock-historical-ASGM":25,"homepage-market-summary":1718},{"ticker":4,"date":5,"profile":6,"quote":11},"ASGM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus AlphaSimplex Global Macro ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"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},32.95,32.57,32.52,32.66,0.29,0.89,9057.019,0,33.61,24.6,1697.8689376438356,92.7,292,{"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},1698,495777.729792,32.01,"2025-08-05",[34,37,47,57,68,78,86,95,104,114,124,132,140,148,157,167,175,182,190,199,208,217,225,233,243,251,260,267,275,282,291,300,307,316,322,331,339,346,354,363,370,379,388,396,405,412,421,430,437,442,450,457,465,473,483,490,501,508,513,520,525,530,534,541,546,550,559,565,570,577,582,588,593,598,603,610,618,623,628,635,642,650,659,666,674,680,685,689,695,700,706,712,717,723,727,734,742,748,753,757,762,766,772,777,781,786,790,796,800,804,811,816,821,824,831,837,842,847,851,857,862,867,872,877,882,887,891,896,900,906,909,914,919,924,929,934,938,944,950,955,960,965,969,974,977,986,991,997,1002,1008,1015,1021,1026,1032,1040,1047,1054,1060,1067,1071,1077,1082,1086,1093,1100,1106,1113,1119,1122,1128,1132,1135,1140,1143,1149,1153,1159,1164,1168,1171,1179,1183,1188,1193,1198,1203,1206,1212,1221,1225,1230,1236,1242,1249,1255,1260,1265,1269,1275,1282,1285,1292,1296,1301,1309,1316,1321,1326,1331,1335,1341,1345,1350,1356,1361,1367,1371,1375,1379,1383,1386,1391,1397,1401,1406,1413,1417,1421,1426,1429,1434,1439,1441,1445,1449,1453,1455,1459,1465,1469,1477,1480,1485,1490,1496,1501,1506,1511,1515,1519,1523,1527,1530,1534,1538,1542,1546,1550,1555,1558,1562,1566,1571,1576,1582,1586,1590,1593,1597,1600,1603,1608,1613,1617,1621,1625,1629,1632,1639,1645,1652,1656,1662,1667,1673,1678,1686,1694,1699,1703,1708,1713],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},87,32.6411,{"date":38,"open":39,"high":40,"low":41,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",33.01,33.02,32.64,-0.11,-0.34,1157.506593,29,32.8854,{"date":48,"open":49,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",32.79,32.715,32.77,-0.37,-1.12,5131.0074,60,32.7588,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",33.18,33.2,33.12,33.14,-0.1675,-0.5,2847.244296,56,33.1541,{"date":69,"open":70,"high":71,"low":70,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-25",33.115,33.35,33.3075,-0.3025,-0.9,9254.9694,184,33.2315,{"date":79,"open":80,"high":20,"low":62,"close":20,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",33.232,0.4527,1.37,6372.4439,84,33.3041,{"date":87,"open":88,"high":88,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",33.27,33.1573,-0.152,-0.46,2662.9984,46,33.2353,{"date":96,"open":97,"high":98,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":45,"vwap":103},"2026-09-22",33.42,33.43,33.3093,-0.1,-0.3,599.0094,33.4196,{"date":105,"open":106,"high":107,"low":108,"close":107,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",33.07,33.4093,32.97,0.7245,2.22,1545.599242,38,33.1083,{"date":115,"open":15,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-18",32.74,32.59,32.6848,-0.1054,-0.32,7753.3414,100,32.6676,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",32.7902,0.1659,0.51,22.405823,17,32.8398,{"date":133,"open":134,"high":134,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",32.6243,-0.246,-0.75,74.399176,18,32.9335,{"date":141,"open":142,"high":142,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",32.8703,-0.0498,-0.15,11.3594,11,32.7821,{"date":149,"open":150,"high":151,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-14",32.915,32.9201,-0.2348,-0.71,520.3894,20,32.9247,{"date":158,"open":159,"high":160,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",33.28,33.3,33.1549,-0.0904,-0.27,4719.9804,42,33.2759,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-10",33.2453,0.2103,0.64,52.3904,21,33.2175,{"date":176,"open":177,"high":177,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":130,"vwap":181},"2026-09-09",33.035,-0.0558,-0.17,63.431567,33.1217,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":100,"volume":187,"transactions":188,"vwap":189},"2026-09-08",33.17,33.0908,-0.0333,422.3894,26,33.1599,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-04",33.089,33.1241,0.0787,0.24,668.505539,23,33.0759,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-03",32.78,33.0454,0.1601,0.49,860.107842,33,32.7883,{"date":209,"open":50,"high":210,"low":50,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-02",33.0099,32.8853,-0.0174,-0.05,827.389685,24,32.8614,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":130,"vwap":224},"2026-09-01",33.0699,32.9027,-0.0726,-0.22,1070.3594,32.9861,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-31",32.9753,-0.0098,-0.03,21.9884,19,32.8994,{"date":234,"open":59,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-28",33.37,32.86,32.9851,-0.0649,-0.2,2884.3594,50,33.1627,{"date":244,"open":12,"high":245,"low":12,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-27",33.05,0.4968,1.53,669.3594,22,32.9518,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-26",32.4,32.5532,0.1434,0.44,119.3994,14,32.4203,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":197,"vwap":266},"2026-08-25",32.4098,0.1348,0.42,246.3994,32.3692,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":173,"vwap":274},"2026-08-24",32.37,32.275,-0.1923,-0.59,182.5561,32.3578,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":130,"vwap":281},"2026-08-21",32.4673,0.0273,0.08,39.963775,32.4258,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":206,"vwap":290},"2026-08-20",32.35,32.44,32.18,0.07,0.22,2477.0124,32.3731,{"date":292,"open":293,"high":269,"low":294,"close":269,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-19",32.15,32.12,0.4345,1.36,3352.3594,28,32.2754,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":155,"vwap":306},"2026-08-18",31.9355,-0.4794,-1.48,75.3904,32.0596,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":206,"vwap":315},"2026-08-17",32.42,32.425,32.4149,0.2497,0.78,443.821,32.4173,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":213,"volume":320,"transactions":138,"vwap":321},"2026-08-14",32.1652,-0.0156,17.390457,32.1586,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":130,"vwap":330},"2026-08-13",32.17,32.26,32.1808,-0.1242,-0.38,632.390389,32.2348,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-12",32.305,0.3699,1.16,29.390447,15,32.213,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":258,"vwap":345},"2026-08-11",31.9351,-0.1148,-0.36,13.3904,32.0385,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":249,"vwap":353},"2026-08-10",32.05,32.0499,0.3381,1.07,171.4254,32.0088,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":197,"vwap":362},"2026-08-07",31.72,31.68,31.7118,0.0567,0.18,453.5014,31.7061,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":337,"vwap":369},"2026-08-06",31.6551,0.0505,0.16,12.444897,31.647,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-05",31.75,31.6046,0.0101,0.03,616.5274,53,31.7051,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":215,"vwap":387},"2026-08-04",31.58,31.62,31.5945,0.4645,1.49,529.422278,31.5462,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":-6,"volume":393,"transactions":394,"vwap":395},"2026-08-03",31.08,31.13,-0.0006,165.423586,13,31.0639,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":130,"vwap":404},"2026-07-31",31.05,31.1306,31.03,0.3006,0.98,342.3594,31.0491,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":258,"vwap":411},"2026-07-30",30.83,0.4473,1.47,19.5324,30.753,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-29",30.705,30.3827,-0.4122,-1.34,141.3594,12,30.6988,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":155,"vwap":429},"2026-07-28",30.7901,30.7949,30.72,-0.1851,-0.6,751.4234,30.7614,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":138,"vwap":436},"2026-07-27",30.98,-0.2249,-0.72,119.3914,30.9849,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":213,"volume":145,"transactions":146,"vwap":441},"2026-07-24",31.2049,-0.0169,31.2304,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":394,"vwap":449},"2026-07-23",31.35,31.2218,-0.2131,-0.68,577.3994,31.3496,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":419,"vwap":456},"2026-07-22",31.4349,0.0449,0.14,12.3904,31.4443,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":394,"vwap":464},"2026-07-21",31.3,31.39,0.5737,1.86,155.3594,31.2966,{"date":466,"open":432,"high":432,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",30.8163,0.0454,0.15,484.3914,25,30.8996,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":188,"vwap":482},"2026-07-17",30.76,30.97,30.685,30.7709,-0.2574,-0.83,1512.3594,30.7925,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":146,"vwap":489},"2026-07-16",31.0283,-0.3362,-1.07,74.3594,31.0605,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-15",31.45,31.46,31.34,31.3645,0.0396,0.13,3096.1314,49,31.4352,{"date":502,"open":459,"high":503,"low":459,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":337,"vwap":507},"2026-07-14",31.3249,0.1031,0.33,249.3594,31.2595,{"date":509,"open":445,"high":445,"low":445,"close":445,"change":510,"percent_change":64,"volume":511,"transactions":419,"vwap":512},"2026-07-13",-0.1582,76.3914,31.3454,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-10",31.29,31.38,0.207,0.66,300,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":288,"volume":524,"transactions":9,"vwap":522},"2026-07-09",31.173,0.068,200,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":122,"transactions":9,"vwap":527},"2026-07-08",31.105,-0.004,-0.01,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":135,"percent_change":533,"volume":122,"transactions":9,"vwap":532},"2026-07-07",31.109,-0.78,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-06",30.89,31.355,0.494,1.6,1900,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":328,"volume":524,"transactions":9,"vwap":544},"2026-07-02",30.79,30.861,-0.118,{"date":547,"open":391,"high":391,"low":548,"close":548,"change":343,"percent_change":549,"volume":524,"transactions":9,"vwap":548},"2026-07-01",30.979,-1.15,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-30",31.23,31.36,31.18,31.339,0.328,1.06,2900,{"date":560,"open":407,"high":561,"low":562,"close":561,"change":563,"percent_change":402,"volume":564,"transactions":9,"vwap":561},"2026-06-29",31.011,30.8,0.301,400,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":122,"transactions":9,"vwap":567},"2026-06-26",30.71,-0.305,-0.98,{"date":571,"open":572,"high":554,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-25",31.14,31.014999,0.12,0.39,600,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":122,"transactions":9,"vwap":579},"2026-06-24",30.895,-0.409,-1.31,{"date":583,"open":584,"high":460,"low":584,"close":585,"change":586,"percent_change":587,"volume":564,"transactions":9,"vwap":585},"2026-06-23",31.21,31.304,-0.946,-2.93,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":222,"volume":524,"transactions":9,"vwap":591},"2026-06-22",32.45,32.25,-0.07,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":122,"transactions":9,"vwap":595},"2026-06-18",32.32,0.777,2.46,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":122,"transactions":9,"vwap":600},"2026-06-17",31.543,-0.372,-1.17,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-16",32.167,31.915,-0.265,-0.82,900,{"date":611,"open":612,"high":613,"low":614,"close":286,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":286},"2026-06-15",32.064999,32.258,31.99,0.55,1.74,3200,{"date":619,"open":493,"high":620,"low":493,"close":621,"change":622,"percent_change":367,"volume":617,"transactions":9,"vwap":621},"2026-06-12",31.71,31.63,0.05,{"date":624,"open":381,"high":381,"low":381,"close":381,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":381},"2026-06-11",0.88,2.87,2000,{"date":629,"open":630,"high":630,"low":477,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-10",31.17,30.7,-0.465,-1.49,1300,{"date":636,"open":630,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":576,"transactions":9,"vwap":639},"2026-06-09",31.22,31,31.165,-0.435,-1.38,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-08",31.64,31.49,31.6,0.379,1.21,4200,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-05",31.969,31.97,31.12,31.221,-1.339,-4.11,2400,{"date":660,"open":285,"high":661,"low":662,"close":663,"change":664,"percent_change":239,"volume":665,"transactions":9,"vwap":663},"2026-06-04",33.029999,32.285,32.56,-0.065,3000,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-03",32.7,32.615,32.625,-0.175,-0.53,1600,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":27,"transactions":9,"vwap":677},"2026-06-02",32.67,32.8,0.229,0.7,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":296,"volume":519,"transactions":9,"vwap":683},"2026-06-01",32.55,32.571,0.436,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":213,"volume":122,"transactions":9,"vwap":687},"2026-05-29",32.135,-0.015,{"date":690,"open":691,"high":293,"low":691,"close":293,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":293},"2026-05-28",31.94,0.235,0.74,1400,{"date":696,"open":653,"high":653,"low":697,"close":606,"change":698,"percent_change":699,"volume":609,"transactions":9,"vwap":606},"2026-05-27",31.865,-0.165,-0.51,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":576,"transactions":9,"vwap":703},"2026-05-26",32.055,32.080002,0.377,1.19,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":100,"volume":711,"transactions":9,"vwap":709},"2026-05-22",31.83,31.703,-0.032,700,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":122,"transactions":9,"vwap":714},"2026-05-21",31.735,0.193,0.61,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":563,"percent_change":722,"volume":711,"transactions":9,"vwap":721},"2026-05-20",31.31,31.59,31.542,0.96,{"date":724,"open":554,"high":725,"low":554,"close":725,"change":607,"percent_change":726,"volume":524,"transactions":9,"vwap":725},"2026-05-19",31.241,-0.84,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":564,"transactions":9,"vwap":731},"2026-05-18",31.61,31.4,31.506,-0.184,-0.58,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-15",31.76,31.665,31.69,-0.306,-0.96,2100,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":524,"transactions":9,"vwap":745},"2026-05-14",31.92,31.996,0.291,0.92,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":122,"transactions":9,"vwap":750},"2026-05-13",31.705,0.145,0.46,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":529,"volume":122,"transactions":9,"vwap":755},"2026-05-12",31.56,-0.003,{"date":758,"open":730,"high":759,"low":730,"close":759,"change":760,"percent_change":518,"volume":761,"transactions":9,"vwap":759},"2026-05-11",31.563,0.208,800,{"date":763,"open":537,"high":537,"low":537,"close":537,"change":764,"percent_change":765,"volume":122,"transactions":9,"vwap":537},"2026-05-08",0.263,0.85,{"date":767,"open":768,"high":630,"low":769,"close":769,"change":770,"percent_change":771,"volume":558,"transactions":9,"vwap":769},"2026-05-07",31.125,31.091999,-0.198,-0.63,{"date":773,"open":774,"high":515,"low":774,"close":515,"change":775,"percent_change":776,"volume":519,"transactions":9,"vwap":515},"2026-05-06",31.255,0.605,1.97,{"date":778,"open":477,"high":477,"low":477,"close":477,"change":779,"percent_change":780,"volume":122,"transactions":9,"vwap":477},"2026-05-05",0.255,0.84,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":524,"transactions":9,"vwap":783},"2026-05-04",30.43,-0.172,-0.56,{"date":787,"open":475,"high":475,"low":788,"close":788,"change":789,"percent_change":91,"volume":576,"transactions":9,"vwap":788},"2026-05-01",30.602,-0.14,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":524,"transactions":9,"vwap":793},"2026-04-30",30.465,30.742,0.188,0.62,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":575,"volume":122,"transactions":9,"vwap":798},"2026-04-29",30.554,0.119,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":213,"percent_change":803,"volume":122,"transactions":9,"vwap":802},"2026-04-28",30.435,-0.16,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":609,"transactions":9,"vwap":808},"2026-04-27",30.39,30.53,30.485,0.075,0.25,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":122,"transactions":9,"vwap":813},"2026-04-24",30.41,0.163,0.54,{"date":817,"open":806,"high":813,"low":818,"close":818,"change":819,"percent_change":820,"volume":634,"transactions":9,"vwap":818},"2026-04-23",30.247,-0.054,-0.18,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":563,"percent_change":26,"volume":122,"transactions":9,"vwap":823},"2026-04-22",30.301,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":694,"transactions":9,"vwap":828},"2026-04-21",30.15,30.16,30,-0.126,-0.42,{"date":832,"open":833,"high":827,"low":833,"close":834,"change":835,"percent_change":789,"volume":836,"transactions":9,"vwap":834},"2026-04-20",30.1,30.126,-0.043,4100,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":519,"transactions":9,"vwap":839},"2026-04-17",30.169,0.144,0.48,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":122,"transactions":9,"vwap":844},"2026-04-16",30.025,0.005,0.02,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":622,"volume":122,"transactions":9,"vwap":849},"2026-04-15",30.02,0.015,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":524,"transactions":9,"vwap":854},"2026-04-14",29.8,30.0049992,0.225,0.76,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":625,"volume":524,"transactions":9,"vwap":860},"2026-04-13",29.76,29.78,0.26,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":122,"transactions":9,"vwap":864},"2026-04-10",29.52,0.059,0.2,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":122,"transactions":9,"vwap":869},"2026-04-09",29.461,0.125,0.43,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":122,"transactions":9,"vwap":874},"2026-04-08",29.336,0.69,2.41,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":122,"transactions":9,"vwap":879},"2026-04-07",28.646,-0.024,-0.08,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":360,"percent_change":886,"volume":122,"transactions":9,"vwap":885},"2026-04-06",28.72,28.67,0.63,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":367,"volume":122,"transactions":9,"vwap":889},"2026-04-02",28.49,0.046,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":122,"transactions":9,"vwap":893},"2026-04-01",28.444,0.285,1.01,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":597,"volume":122,"transactions":9,"vwap":898},"2026-03-31",28.159,0.676,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":830,"volume":905,"transactions":9,"vwap":903},"2026-03-30",27.69,27.483,-0.117,3800,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":213,"percent_change":820,"volume":519,"transactions":9,"vwap":908},"2026-03-27",27.6,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":122,"transactions":9,"vwap":911},"2026-03-26",27.65,-0.48,-1.71,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":122,"transactions":9,"vwap":916},"2026-03-25",28.13,0.3,1.08,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":52,"volume":524,"transactions":9,"vwap":922},"2026-03-24",27.98,27.83,-0.104,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":524,"transactions":9,"vwap":926},"2026-03-23",27.934,0.155,0.56,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":122,"transactions":9,"vwap":931},"2026-03-20",27.779,-0.591,-2.08,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":569,"volume":122,"transactions":9,"vwap":936},"2026-03-19",28.37,-0.28,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":122,"transactions":9,"vwap":941},"2026-03-18",28.85,28.65,-0.405,-1.39,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":524,"transactions":9,"vwap":947},"2026-03-17",29.030001,29.055,0.211,0.73,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":122,"transactions":9,"vwap":952},"2026-03-16",28.844,0.476,1.68,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":122,"transactions":9,"vwap":957},"2026-03-13",28.368,-0.344,-1.2,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":122,"transactions":9,"vwap":962},"2026-03-12",28.712,-0.353,-1.21,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":101,"volume":122,"transactions":9,"vwap":967},"2026-03-11",29.065001,-0.087,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":122,"transactions":9,"vwap":971},"2026-03-10",29.152,0.273,0.95,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":948,"percent_change":693,"volume":122,"transactions":9,"vwap":976},"2026-03-09",28.879,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-06",28.61,28.695,28.57,28.668,0.143,0.5,5100,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":122,"transactions":9,"vwap":988},"2026-03-05",28.525,-0.595,-2.04,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":524,"transactions":9,"vwap":994},"2026-03-04",29.07,29.12,0.523,1.83,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":122,"transactions":9,"vwap":999},"2026-03-03",28.597,-0.702,-2.4,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":519,"transactions":9,"vwap":1005},"2026-03-02",29.16,29.299,-0.131,-0.45,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":540,"transactions":9,"vwap":1011},"2026-02-27",29.295,29.43,29.23,0.289,0.99,{"date":1016,"open":1017,"high":1018,"low":993,"close":1018,"change":1019,"percent_change":1020,"volume":576,"transactions":9,"vwap":1018},"2026-02-26",29.094999,29.141,-0.192,-0.65,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":122,"transactions":9,"vwap":1023},"2026-02-25",29.333,0.305,1.05,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":519,"transactions":9,"vwap":1029},"2026-02-24",29.1,29.028,0.268,0.93,{"date":1033,"open":1034,"high":1035,"low":885,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-02-23",28.789,28.79,28.76,-0.213,-0.74,3300,{"date":1041,"open":1042,"high":1043,"low":940,"close":1044,"change":871,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-02-20",28.898,29.01,28.973,1.51,3400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":694,"transactions":9,"vwap":1051},"2026-02-19",28.58,28.52,28.543,0.053,0.19,{"date":1055,"open":1056,"high":1057,"low":889,"close":889,"change":1058,"percent_change":1059,"volume":761,"transactions":9,"vwap":889},"2026-02-18",28.62,28.71,0.231,0.82,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":120,"volume":1066,"transactions":9,"vwap":1063},"2026-02-17",28.147,28.259,28.01,-0.09,6500,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":917,"volume":122,"transactions":9,"vwap":1069},"2026-02-13",28.349,0.084,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":524,"transactions":9,"vwap":1074},"2026-02-12",28.39,28.265,-0.655,-2.26,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":122,"transactions":9,"vwap":1079},"2026-02-11",28.92,0.23,0.8,{"date":1083,"open":885,"high":1084,"low":885,"close":1084,"change":820,"percent_change":1085,"volume":564,"transactions":9,"vwap":1084},"2026-02-10",28.69,-0.62,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":576,"transactions":9,"vwap":1090},"2026-02-09",28.81,28.88,28.87,0.45,1.58,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-02-06",28.075001,28.42,1.034,3.78,10500,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":564,"transactions":9,"vwap":1103},"2026-02-05",27.77,27.386,-0.645,-2.3,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":771,"volume":1112,"transactions":9,"vwap":1110},"2026-02-04",28.105,27.96,28.031,-0.177,1800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":716,"volume":1118,"transactions":9,"vwap":1116},"2026-02-03",28.07,28.208,0.172,500,{"date":1120,"open":1064,"high":1121,"low":921,"close":1121,"change":287,"percent_change":810,"volume":519,"transactions":9,"vwap":1121},"2026-02-02",28.035999,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1118,"transactions":9,"vwap":1125},"2026-01-30",28.36,27.966,-0.912,-3.16,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":814,"percent_change":1131,"volume":519,"transactions":9,"vwap":1130},"2026-01-29",28.878,0.57,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":287,"percent_change":195,"volume":122,"transactions":9,"vwap":1134},"2026-01-28",28.715,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":122,"transactions":9,"vwap":1137},"2026-01-27",28.645,0.485,1.72,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":360,"percent_change":171,"volume":122,"transactions":9,"vwap":1142},"2026-01-26",28.16,{"date":1144,"open":1145,"high":1146,"low":921,"close":921,"change":1147,"percent_change":1148,"volume":576,"transactions":9,"vwap":921},"2026-01-23",27.99,28.059999,0.01,0.04,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1014,"volume":122,"transactions":9,"vwap":1151},"2026-01-22",27.97,0.275,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":711,"transactions":9,"vwap":1156},"2026-01-21",27.31,27.695,0.47,1.73,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":122,"transactions":9,"vwap":1161},"2026-01-20",27.225,-0.555,-2,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":43,"volume":122,"transactions":9,"vwap":1166},"2026-01-16",27.78,-0.095,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":19,"percent_change":19,"volume":524,"transactions":9,"vwap":1170},"2026-01-15",27.875,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1170,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1170},"2026-01-14",27.724,27.9,27.72,0.097,0.35,3500,{"date":1180,"open":908,"high":1151,"low":908,"close":1181,"change":1111,"percent_change":771,"volume":1182,"transactions":9,"vwap":1181},"2026-01-13",27.778,5500,{"date":1184,"open":922,"high":1185,"low":922,"close":1185,"change":1186,"percent_change":1187,"volume":122,"transactions":9,"vwap":1185},"2026-01-12",27.955,0.4,1.45,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":918,"volume":519,"transactions":9,"vwap":1191},"2026-01-09",27.32,27.555,0.295,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1167,"percent_change":1197,"volume":576,"transactions":9,"vwap":1196},"2026-01-08",27.211,27.26,-0.35,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":789,"percent_change":699,"volume":609,"transactions":9,"vwap":1202},"2026-01-07",27.47,27.3,27.355,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1080,"percent_change":780,"volume":122,"transactions":9,"vwap":1205},"2026-01-06",27.495,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":519,"transactions":9,"vwap":1209},"2026-01-05",27.16,27.265,0.459,1.71,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-02",26.8,26.89,26.75,26.806,0.178,0.67,7700,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":533,"volume":122,"transactions":9,"vwap":1223},"2025-12-31",26.628,-0.209,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":19,"transactions":9,"vwap":1227},"2025-12-30",26.837,0.057,0.21,{"date":1231,"open":1232,"high":1232,"low":21,"close":1233,"change":222,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-29",26.9,26.78,-0.81,2700,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":875,"volume":1118,"transactions":9,"vwap":1240},"2025-12-26",27.08,26.955,27,0.185,{"date":1243,"open":1244,"high":1215,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-24",26.87,26.815,0.076,0.28,8700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":519,"transactions":9,"vwap":1252},"2025-12-23",26.54,26.739,0.209,0.79,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":519,"transactions":9,"vwap":1257},"2025-12-22",26.53,-0.941,-3.43,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1152,"percent_change":895,"volume":27,"transactions":9,"vwap":1264},"2025-12-19",26.3,27.55,27.471,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":705,"volume":19,"transactions":9,"vwap":1267},"2025-12-18",27.196,0.32,{"date":1270,"open":188,"high":1271,"low":188,"close":1272,"change":1224,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-12-17",27.298,26.876,-0.77,5800,{"date":1276,"open":1277,"high":828,"low":1278,"close":1279,"change":607,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-16",27.21,25.13,27.084999,-0.97,4500,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":179,"percent_change":1085,"volume":122,"transactions":9,"vwap":1284},"2025-12-15",27.35,{"date":1286,"open":916,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":672,"volume":1291,"transactions":9,"vwap":1289},"2025-12-12",28.225,27.505,27.52,-0.147,6800,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":699,"volume":122,"transactions":9,"vwap":1294},"2025-12-11",27.667,-0.142,{"date":1297,"open":1190,"high":1298,"low":1190,"close":1298,"change":1299,"percent_change":1300,"volume":761,"transactions":9,"vwap":1298},"2025-12-10",27.809,0.543,1.99,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-12-09",27.38,27.389,27.266,0.025,0.09,1100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":672,"volume":1274,"transactions":9,"vwap":1314},"2025-12-08",27.246,27.329,27.13,27.241,-0.145,{"date":1317,"open":1284,"high":1318,"low":1319,"close":1103,"change":1320,"percent_change":-6,"volume":741,"transactions":9,"vwap":1103},"2025-12-05",27.49,27.33,-0.001,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":122,"transactions":9,"vwap":1323},"2025-12-04",27.387,-0.114,-0.41,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":716,"volume":1330,"transactions":9,"vwap":1328},"2025-12-03",27.501,0.166,1200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1246,"percent_change":1247,"volume":524,"transactions":9,"vwap":1334},"2025-12-02",27.41,27.335,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":519,"transactions":9,"vwap":1338},"2025-12-01",27.305,27.259,-0.221,-0.8,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":213,"percent_change":820,"volume":524,"transactions":9,"vwap":1344},"2025-11-28",27.478,27.48,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":19,"transactions":9,"vwap":1347},"2025-11-26",27.53,0.205,0.75,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":122,"transactions":9,"vwap":1353},"2025-11-25",27.25,27.325,0.281,1.04,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":19,"transactions":9,"vwap":1358},"2025-11-24",27.044001,0.453,1.7,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":519,"transactions":9,"vwap":1364},"2025-11-21",26.23,26.591,0.271,1.03,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":964,"volume":19,"transactions":9,"vwap":1369},"2025-11-20",26.32,-0.323,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":810,"volume":122,"transactions":9,"vwap":1373},"2025-11-19",26.643,0.066,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":569,"volume":19,"transactions":9,"vwap":1377},"2025-11-18",26.577,-0.263,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1197,"percent_change":1382,"volume":122,"transactions":9,"vwap":1381},"2025-11-17",26.84,-1.29,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":698,"percent_change":427,"volume":27,"transactions":9,"vwap":1385},"2025-11-14",27.19,{"date":1387,"open":1289,"high":1289,"low":1202,"close":1202,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1202},"2025-11-13",-0.54,-1.94,6000,{"date":1392,"open":1393,"high":1109,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":576,"transactions":9,"vwap":1394},"2025-11-12",27.858,27.895,0.087,0.31,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":518,"volume":122,"transactions":9,"vwap":1399},"2025-11-11",27.808,0.183,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":19,"transactions":9,"vwap":1403},"2025-11-10",27.625,0.526,1.94,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":101,"volume":1220,"transactions":9,"vwap":1411},"2025-11-07",26.91,27.14,26.835,27.099001,-0.081,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":771,"volume":19,"transactions":9,"vwap":1415},"2025-11-06",27.18,-0.173,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":313,"volume":122,"transactions":9,"vwap":1419},"2025-11-05",27.353,0.212,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":122,"transactions":9,"vwap":1423},"2025-11-04",27.141,-0.459,-1.66,{"date":1427,"open":908,"high":908,"low":908,"close":908,"change":1428,"percent_change":622,"volume":122,"transactions":9,"vwap":908},"2025-11-03",0.014,{"date":1430,"open":1344,"high":1431,"low":1344,"close":1431,"change":1432,"percent_change":469,"volume":1433,"transactions":9,"vwap":1431},"2025-10-31",27.586,0.042,5900,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":524,"transactions":9,"vwap":1436},"2025-10-30",27.544,-0.151,-0.55,{"date":1440,"open":1156,"high":1156,"low":1156,"close":1156,"change":239,"percent_change":434,"volume":19,"transactions":9,"vwap":1156},"2025-10-29",{"date":1442,"open":1394,"high":1394,"low":1394,"close":1394,"change":1443,"percent_change":1444,"volume":19,"transactions":9,"vwap":1394},"2025-10-28",-0.064,-0.23,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":810,"percent_change":1448,"volume":19,"transactions":9,"vwap":1447},"2025-10-27",27.959,0.9,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":678,"percent_change":1452,"volume":122,"transactions":9,"vwap":1451},"2025-10-24",27.709,0.83,{"date":1454,"open":1344,"high":1344,"low":1344,"close":1344,"change":1307,"percent_change":505,"volume":19,"transactions":9,"vwap":1344},"2025-10-23",{"date":1456,"open":1277,"high":1457,"low":1277,"close":1457,"change":1458,"percent_change":1038,"volume":1118,"transactions":9,"vwap":1457},"2025-10-22",27.39,-0.204,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":733,"volume":564,"transactions":9,"vwap":1463},"2025-10-21",27.67,26.71,27.594,-0.161,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1045,"volume":122,"transactions":9,"vwap":1467},"2025-10-20",27.755,0.414,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2025-10-17",27.289,27.341,27.1,0.016,0.06,1500,{"date":1478,"open":1353,"high":1353,"low":1353,"close":1353,"change":1479,"percent_change":375,"volume":122,"transactions":9,"vwap":1353},"2025-10-16",0.008,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1349,"volume":564,"transactions":9,"vwap":1483},"2025-10-15",27.337,27.317,0.203,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":122,"transactions":9,"vwap":1487},"2025-10-14",27.114,-0.016,-0.06,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1313,"change":1494,"percent_change":1495,"volume":519,"transactions":9,"vwap":1313},"2025-10-13",27.2,27.103,0.609,2.3,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":122,"transactions":9,"vwap":1498},"2025-10-10",26.521,-0.774,-2.84,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":19,"transactions":9,"vwap":1503},"2025-10-09",27.295,-0.24,-0.87,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":19,"transactions":9,"vwap":1508},"2025-10-08",27.535,0.195,0.71,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":91,"volume":122,"transactions":9,"vwap":1513},"2025-10-07",27.34,-0.125,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1452,"volume":122,"transactions":9,"vwap":1517},"2025-10-06",27.465,0.226,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":615,"volume":122,"transactions":9,"vwap":1521},"2025-10-03",27.239,0.149,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":229,"volume":122,"transactions":9,"vwap":1525},"2025-10-02",27.09,-0.008,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1218,"percent_change":518,"volume":122,"transactions":9,"vwap":1529},"2025-10-01",27.098,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":795,"volume":19,"transactions":9,"vwap":1532},"2025-09-30",26.92,0.165,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":128,"volume":122,"transactions":9,"vwap":1536},"2025-09-29",26.755,0.135,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1349,"volume":122,"transactions":9,"vwap":1540},"2025-09-26",26.62,0.197,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":136,"volume":122,"transactions":9,"vwap":1544},"2025-09-25",26.423,-0.199,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":64,"volume":19,"transactions":9,"vwap":1548},"2025-09-24",26.622,-0.134,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":122,"transactions":9,"vwap":1552},"2025-09-23",26.756,-0.079,-0.29,{"date":1556,"open":1410,"high":1410,"low":1410,"close":1410,"change":1557,"percent_change":693,"volume":122,"transactions":9,"vwap":1410},"2025-09-22",0.196,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1307,"volume":122,"transactions":9,"vwap":1560},"2025-09-19",26.639,0.024,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1268,"volume":122,"transactions":9,"vwap":1564},"2025-09-18",26.615,0.086,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":19,"transactions":9,"vwap":1568},"2025-09-17",26.529,-0.056,-0.21,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":19,"transactions":9,"vwap":1573},"2025-09-16",26.585,-0.006,-0.02,{"date":1577,"open":1578,"high":1579,"low":1364,"close":1364,"change":1580,"percent_change":1581,"volume":609,"transactions":9,"vwap":1364},"2025-09-15",26.68,26.69,0.156,0.59,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":179,"volume":122,"transactions":9,"vwap":1584},"2025-09-12",26.435,-0.045,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":195,"percent_change":1589,"volume":122,"transactions":9,"vwap":1588},"2025-09-11",26.48,0.91,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1329,"percent_change":171,"volume":122,"transactions":9,"vwap":1592},"2025-09-10",26.24,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1247,"volume":122,"transactions":9,"vwap":1595},"2025-09-09",26.073999,0.074,{"date":1598,"open":1599,"high":188,"low":1599,"close":188,"change":1533,"percent_change":171,"volume":27,"transactions":9,"vwap":188},"2025-09-08",25.98,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":845,"percent_change":846,"volume":122,"transactions":9,"vwap":1602},"2025-09-05",25.835,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":122,"transactions":9,"vwap":1605},"2025-09-04",25.83,0.175,0.68,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":575,"volume":1612,"transactions":9,"vwap":1610},"2025-09-03",25.655,0.1,6,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":100,"percent_change":1616,"volume":122,"transactions":9,"vwap":1615},"2025-09-02",25.555,-0.39,{"date":1618,"open":1610,"high":1610,"low":1610,"close":1610,"change":1619,"percent_change":1620,"volume":122,"transactions":9,"vwap":1610},"2025-08-29",-0.243,-0.94,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1091,"volume":122,"transactions":9,"vwap":1623},"2025-08-28",25.898,0.117,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":890,"percent_change":360,"volume":524,"transactions":9,"vwap":1628},"2025-08-27",25.71,25.781,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1526,"percent_change":229,"volume":122,"transactions":9,"vwap":1631},"2025-08-26",25.735,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1388,"volume":576,"transactions":9,"vwap":1637},"2025-08-25",25.88,25.91,25.68,25.743,-0.141,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1158,"volume":711,"transactions":9,"vwap":1643},"2025-08-22",25.81,25.97,25.884,0.439,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1315,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-08-21",25.5,25.435,25.445,-0.57,2600,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":229,"percent_change":1655,"volume":122,"transactions":9,"vwap":1654},"2025-08-20",25.59,-0.12,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":42,"percent_change":1661,"volume":519,"transactions":9,"vwap":1660},"2025-08-19",25.64,25.61,25.62,-0.43,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1664,"change":1666,"percent_change":846,"volume":1330,"transactions":9,"vwap":1664},"2025-08-18",25.73,25.76,0.004,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1065,"volume":1672,"transactions":9,"vwap":1670},"2025-08-15",25.79,25.726,-0.022,2500,{"date":1674,"open":1675,"high":1675,"low":1664,"close":1676,"change":1677,"percent_change":789,"volume":741,"transactions":9,"vwap":1676},"2025-08-14",25.8,25.748,-0.035,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":649,"transactions":9,"vwap":1683},"2025-08-13",25.85,25.859,25.66,25.783,0.133,0.52,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":617,"transactions":9,"vwap":1691},"2025-08-12",25.45,25.72,25.44,25.65,0.408,1.62,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1085,"volume":27,"transactions":9,"vwap":1697},"2025-08-11",25.38,25.242,-0.158,{"date":1700,"open":1701,"high":1702,"low":1696,"close":1701,"change":692,"percent_change":1031,"volume":617,"transactions":9,"vwap":1701},"2025-08-08",25.4,25.48,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":19,"percent_change":19,"volume":617,"transactions":9,"vwap":1707},"2025-08-07",25.24,25.25,25.165,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1707,"change":1348,"percent_change":1059,"volume":564,"transactions":9,"vwap":1707},"2025-08-06",25.12,25.26,25.1,{"date":32,"open":1714,"high":1714,"low":1715,"close":1715,"change":42,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},25.07,24.96,-0.44,200100,{"status":1719,"indices":1720,"watchlist":1757,"sectors":1778,"benchmarks":1828},"success",[1721,1728,1734,1739,1745,1752],{"symbol":1722,"name":1723,"price":1724,"change":1725,"pct_change":1053,"is_up":1726,"sparkline":1727,"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":1729,"name":1730,"price":1731,"change":1732,"pct_change":1396,"is_up":1726,"sparkline":1733,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":1735,"name":1736,"price":1737,"change":173,"pct_change":1148,"is_up":1726,"sparkline":1738,"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":1740,"name":1741,"price":1742,"change":1743,"pct_change":1148,"is_up":1726,"sparkline":1744,"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":1746,"name":1747,"price":1748,"change":1749,"pct_change":1750,"is_up":1726,"sparkline":1751,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":1753,"name":1754,"price":1755,"change":622,"pct_change":1396,"is_up":1726,"sparkline":1756,"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",[1758,1765,1772],{"symbol":1759,"name":1760,"price":1761,"change":1762,"pct_change":1763,"is_up":1726,"sparkline":1764,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"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":1766,"name":1767,"price":1768,"change":1769,"pct_change":1234,"is_up":1770,"sparkline":1771,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":1773,"name":1774,"price":1775,"change":1776,"pct_change":239,"is_up":1770,"sparkline":1777,"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",[1779,1783,1788,1793,1797,1802,1807,1811,1815,1819,1823],{"name":1780,"etf":1781,"change":1025,"price":1782,"is_up":1726},"Technology","XLK",197.81,{"name":1784,"etf":1785,"change":1786,"price":1787,"is_up":1726},"Financials","XLF",0.11,53.46,{"name":1789,"etf":1790,"change":1791,"price":1792,"is_up":1770},"Healthcare","XLV",-1.32,166.2,{"name":1794,"etf":1795,"change":229,"price":1796,"is_up":1770},"Consumer Cycl","XLY",108.81,{"name":1798,"etf":1799,"change":1800,"price":1801,"is_up":1770},"Consumer Staples","XLP",-0.33,80.33,{"name":1803,"etf":1804,"change":1805,"price":1806,"is_up":1726},"Energy","XLE",1.95,62.7,{"name":1808,"etf":1809,"change":1014,"price":1810,"is_up":1726},"Industrials","XLI",168.64,{"name":1812,"etf":1813,"change":1800,"price":1814,"is_up":1770},"Materials","XLB",48.54,{"name":1816,"etf":1817,"change":785,"price":1818,"is_up":1770},"Real Estate","XLRE",40.68,{"name":1820,"etf":1821,"change":716,"price":1822,"is_up":1726},"Utilities","XLU",39.68,{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":1770},"Comm Services","XLC",-0.93,109.94,[1829,1833,1837,1841],{"ticker":1830,"name":1831,"price":1832,"change":360,"is_up":1726},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1834,"name":1835,"price":1836,"change":1396,"is_up":1726},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1838,"name":1839,"price":1840,"change":375,"is_up":1726},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1842,"name":1843,"price":1844,"change":264,"is_up":1726},"IWM","iShares Russell 2000",279.06]