[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMU":3,"stock-historical-BAMU":23,"homepage-market-summary":1237},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Ultra-Short Bond ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":12,"change":16,"percent_change":16,"volume":17,"transactions":16,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.23,25.2201,25.25,25.22,0,9022.039627,25.5,24.27,14377.583433297226,78,757,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":34},365,1,1000,{"period_high":28,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},25.44,25.09,12509,4565687.659006,-0.47,"2025-04-22",[35,38,46,53,61,68,73,80,85,91,96,102,108,112,120,127,134,139,144,149,152,159,165,171,178,184,191,197,201,205,212,216,222,226,234,238,242,249,253,258,262,267,271,275,280,285,289,294,301,306,310,313,317,321,325,329,333,338,344,349,352,356,360,363,366,369,372,375,378,381,384,387,390,393,397,400,402,405,408,411,413,416,419,422,425,427,430,433,436,439,441,445,448,451,453,456,459,462,465,469,471,474,476,479,482,485,488,491,493,495,498,502,504,507,510,512,515,518,521,526,529,532,535,538,541,546,550,553,555,558,561,564,566,569,572,575,578,581,583,585,587,589,592,594,596,600,604,608,612,617,620,624,626,630,635,637,640,645,647,650,652,656,659,662,664,667,670,672,674,677,680,682,685,687,689,691,695,697,699,702,706,708,710,713,716,719,724,729,732,735,737,739,744,748,751,753,756,758,761,764,766,768,770,772,777,781,784,787,790,793,796,799,804,809,814,818,821,826,830,832,836,839,844,846,848,850,853,857,860,862,864,866,870,873,875,877,880,882,884,888,891,894,896,898,900,903,906,909,914,916,921,923,927,931,933,935,938,940,943,946,948,951,955,957,959,962,965,967,970,972,974,976,979,982,984,988,991,995,997,1001,1004,1008,1010,1013,1016,1019,1021,1026,1031,1034,1036,1038,1043,1046,1048,1051,1054,1058,1061,1063,1065,1068,1070,1072,1074,1076,1078,1081,1084,1086,1089,1092,1094,1097,1101,1103,1106,1109,1112,1114,1117,1119,1121,1123,1126,1129,1131,1133,1135,1138,1141,1143,1145,1148,1150,1152,1154,1156,1160,1165,1169,1171,1174,1177,1184,1187,1189,1192,1195,1197,1199,1203,1205,1208,1210,1212,1214,1217,1220,1224,1226,1228,1231,1233,1235],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":16,"volume":17,"transactions":36,"vwap":37},44,25.2409,{"date":39,"open":15,"high":40,"low":15,"close":12,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-01",25.24,0.005,0.02,7434.039,33,25.2291,{"date":47,"open":48,"high":49,"low":48,"close":49,"change":16,"percent_change":16,"volume":50,"transactions":51,"vwap":52},"2026-09-30",25.21,25.225,3354.97,26,25.2231,{"date":54,"open":48,"high":55,"low":48,"close":49,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",25.2399,0.01,0.04,2560.97,39,25.2237,{"date":62,"open":63,"high":12,"low":64,"close":63,"change":16,"percent_change":16,"volume":65,"transactions":66,"vwap":67},"2026-09-28",25.215,25.2,3139.009,55,25.2146,{"date":69,"open":64,"high":15,"low":64,"close":63,"change":41,"percent_change":42,"volume":70,"transactions":71,"vwap":72},"2026-09-25",4865.009,41,25.2125,{"date":74,"open":64,"high":12,"low":64,"close":48,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-24",-0.005,-0.02,59885.356,30,25.2016,{"date":81,"open":63,"high":12,"low":64,"close":63,"change":56,"percent_change":57,"volume":82,"transactions":83,"vwap":84},"2026-09-23",2902.97,24,25.2105,{"date":86,"open":15,"high":15,"low":64,"close":87,"change":16,"percent_change":16,"volume":88,"transactions":89,"vwap":90},"2026-09-22",25.205,8525.009,28,25.2104,{"date":92,"open":29,"high":15,"low":29,"close":87,"change":16,"percent_change":16,"volume":93,"transactions":94,"vwap":95},"2026-09-21",2150.048,31,25.1828,{"date":97,"open":98,"high":87,"low":98,"close":87,"change":16,"percent_change":16,"volume":99,"transactions":100,"vwap":101},"2026-09-18",25.19,7417.394,40,25.2001,{"date":103,"open":87,"high":104,"low":98,"close":87,"change":41,"percent_change":42,"volume":105,"transactions":106,"vwap":107},"2026-09-17",25.2199,6412.589318,56,25.1976,{"date":109,"open":87,"high":15,"low":98,"close":64,"change":41,"percent_change":42,"volume":110,"transactions":59,"vwap":111},"2026-09-16",4122.009,25.1962,{"date":113,"open":114,"high":48,"low":115,"close":116,"change":16,"percent_change":16,"volume":117,"transactions":118,"vwap":119},"2026-09-15",25.181,25.18,25.195,15222.009,48,25.1905,{"date":121,"open":116,"high":116,"low":115,"close":116,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-14",0.015,0.06,11859.967722,52,25.1888,{"date":128,"open":64,"high":48,"low":115,"close":115,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-11",-0.015,-0.06,4408.207253,37,25.1937,{"date":135,"open":98,"high":64,"low":98,"close":116,"change":16,"percent_change":16,"volume":136,"transactions":137,"vwap":138},"2026-09-10",6886.97,23,25.1924,{"date":140,"open":64,"high":64,"low":116,"close":116,"change":16,"percent_change":16,"volume":141,"transactions":142,"vwap":143},"2026-09-09",2521.97,21,25.1982,{"date":145,"open":29,"high":48,"low":29,"close":116,"change":16,"percent_change":16,"volume":146,"transactions":147,"vwap":148},"2026-09-08",10449.97,42,25.1534,{"date":150,"open":48,"high":48,"low":115,"close":116,"change":56,"percent_change":57,"volume":151,"transactions":78,"vwap":111},"2026-09-04",4898.930286,{"date":153,"open":154,"high":64,"low":154,"close":155,"change":16,"percent_change":16,"volume":156,"transactions":157,"vwap":158},"2026-09-03",25.17,25.185,5945.407,117,25.1811,{"date":160,"open":161,"high":98,"low":161,"close":155,"change":41,"percent_change":42,"volume":162,"transactions":163,"vwap":164},"2026-09-02",25.14,5248.407,38,25.1819,{"date":166,"open":167,"high":98,"low":167,"close":115,"change":41,"percent_change":42,"volume":168,"transactions":169,"vwap":170},"2026-09-01",25.11,7948.407,79,25.1691,{"date":172,"open":173,"high":98,"low":173,"close":174,"change":16,"percent_change":16,"volume":175,"transactions":176,"vwap":177},"2026-08-31",25.16,25.175,6281.446,27,25.1825,{"date":179,"open":174,"high":98,"low":173,"close":174,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":158},"2026-08-28",-0.17,-0.67,10439.2718,32,{"date":185,"open":186,"high":187,"low":188,"close":186,"change":16,"percent_change":16,"volume":189,"transactions":78,"vwap":190},"2026-08-27",25.345,25.35,25.33,12001.2718,25.3384,{"date":192,"open":193,"high":194,"low":188,"close":186,"change":16,"percent_change":16,"volume":195,"transactions":89,"vwap":196},"2026-08-26",25.34,25.36,26071.2718,25.3408,{"date":198,"open":194,"high":194,"low":188,"close":186,"change":16,"percent_change":16,"volume":199,"transactions":176,"vwap":200},"2026-08-25",4966.2718,25.3473,{"date":202,"open":193,"high":194,"low":188,"close":186,"change":56,"percent_change":57,"volume":203,"transactions":183,"vwap":204},"2026-08-24",3550.1781,25.3495,{"date":206,"open":207,"high":193,"low":207,"close":208,"change":16,"percent_change":16,"volume":209,"transactions":210,"vwap":211},"2026-08-21",25.26,25.335,3763.179,50,25.3249,{"date":213,"open":208,"high":187,"low":188,"close":208,"change":16,"percent_change":16,"volume":214,"transactions":89,"vwap":215},"2026-08-20",8018.5083,25.3394,{"date":217,"open":218,"high":187,"low":218,"close":208,"change":41,"percent_change":42,"volume":219,"transactions":220,"vwap":221},"2026-08-19",25.32,14386.4413,45,25.3258,{"date":223,"open":218,"high":193,"low":218,"close":188,"change":41,"percent_change":42,"volume":224,"transactions":51,"vwap":225},"2026-08-18",7957.4413,25.3331,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":16,"percent_change":16,"volume":231,"transactions":232,"vwap":233},"2026-08-17",25.31,25.339,25.325,2442.4803,29,25.3234,{"date":235,"open":14,"high":188,"low":14,"close":230,"change":16,"percent_change":16,"volume":236,"transactions":89,"vwap":237},"2026-08-14",10735.4413,25.3182,{"date":239,"open":228,"high":193,"low":228,"close":230,"change":56,"percent_change":57,"volume":240,"transactions":232,"vwap":241},"2026-08-13",3814.4413,25.3257,{"date":243,"open":244,"high":188,"low":244,"close":245,"change":122,"percent_change":123,"volume":246,"transactions":247,"vwap":248},"2026-08-12",25.3,25.315,8587.4413,25,25.3074,{"date":250,"open":244,"high":188,"low":244,"close":244,"change":129,"percent_change":130,"volume":251,"transactions":44,"vwap":252},"2026-08-11",2586.4413,25.3104,{"date":254,"open":244,"high":188,"low":244,"close":245,"change":16,"percent_change":16,"volume":255,"transactions":256,"vwap":257},"2026-08-10",4352.9912,35,25.3244,{"date":259,"open":244,"high":188,"low":244,"close":245,"change":122,"percent_change":123,"volume":260,"transactions":256,"vwap":261},"2026-08-07",4918.7807,25.3099,{"date":263,"open":264,"high":244,"low":264,"close":244,"change":16,"percent_change":16,"volume":265,"transactions":44,"vwap":266},"2026-08-06",25.29,6471.1737,25.293,{"date":268,"open":244,"high":228,"low":244,"close":244,"change":16,"percent_change":16,"volume":269,"transactions":232,"vwap":270},"2026-08-05",1496.1737,25.3045,{"date":272,"open":115,"high":261,"low":115,"close":244,"change":16,"percent_change":16,"volume":273,"transactions":100,"vwap":274},"2026-08-04",5677.2247,25.2863,{"date":276,"open":40,"high":228,"low":40,"close":244,"change":56,"percent_change":57,"volume":277,"transactions":278,"vwap":279},"2026-08-03",6380.1283,59,25.3026,{"date":281,"open":244,"high":244,"low":282,"close":264,"change":16,"percent_change":16,"volume":283,"transactions":176,"vwap":284},"2026-07-31",25.28,6296.0893,25.2883,{"date":286,"open":282,"high":244,"low":282,"close":264,"change":56,"percent_change":57,"volume":287,"transactions":89,"vwap":288},"2026-07-30",1143.0893,25.2848,{"date":290,"open":291,"high":282,"low":291,"close":282,"change":56,"percent_change":57,"volume":292,"transactions":78,"vwap":293},"2026-07-29",25.27,1931.0893,25.2753,{"date":295,"open":291,"high":264,"low":291,"close":291,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-07-28",-0.01,-0.04,11487.0893,34,25.2872,{"date":302,"open":291,"high":264,"low":291,"close":282,"change":16,"percent_change":16,"volume":303,"transactions":304,"vwap":305},"2026-07-27",10789.0893,54,25.2791,{"date":307,"open":291,"high":264,"low":291,"close":282,"change":56,"percent_change":57,"volume":308,"transactions":247,"vwap":309},"2026-07-24",6641.3205,25.286,{"date":311,"open":282,"high":282,"low":291,"close":291,"change":16,"percent_change":16,"volume":312,"transactions":137,"vwap":293},"2026-07-23",4019.3205,{"date":314,"open":291,"high":282,"low":291,"close":291,"change":16,"percent_change":16,"volume":315,"transactions":183,"vwap":316},"2026-07-22",18318.3205,25.2704,{"date":318,"open":291,"high":282,"low":291,"close":291,"change":16,"percent_change":16,"volume":319,"transactions":220,"vwap":320},"2026-07-21",14157.364,25.274,{"date":322,"open":291,"high":282,"low":291,"close":291,"change":56,"percent_change":57,"volume":323,"transactions":299,"vwap":324},"2026-07-20",13303.894,25.2746,{"date":326,"open":291,"high":282,"low":207,"close":207,"change":16,"percent_change":16,"volume":327,"transactions":106,"vwap":328},"2026-07-17",8520.894,25.2743,{"date":330,"open":64,"high":291,"low":64,"close":207,"change":16,"percent_change":16,"volume":331,"transactions":169,"vwap":332},"2026-07-16",10675.4973,25.256,{"date":334,"open":207,"high":207,"low":14,"close":207,"change":335,"percent_change":16,"volume":336,"transactions":94,"vwap":337},"2026-07-15",0.0005,13878.2473,25.2564,{"date":339,"open":207,"high":207,"low":14,"close":340,"change":341,"percent_change":42,"volume":342,"transactions":78,"vwap":343},"2026-07-14",25.2595,0.0045,3914.2473,25.2523,{"date":345,"open":40,"high":291,"low":40,"close":346,"change":75,"percent_change":76,"volume":347,"transactions":89,"vwap":348},"2026-07-13",25.255,4232.4509,25.2605,{"date":350,"open":207,"high":291,"low":207,"close":207,"change":56,"percent_change":57,"volume":351,"transactions":9,"vwap":207},"2026-07-10",5000,{"date":353,"open":354,"high":207,"low":40,"close":14,"change":41,"percent_change":42,"volume":355,"transactions":9,"vwap":14},"2026-07-09",25.241,3900,{"date":357,"open":12,"high":207,"low":12,"close":358,"change":16,"percent_change":16,"volume":359,"transactions":9,"vwap":358},"2026-07-08",25.245,13300,{"date":361,"open":207,"high":207,"low":12,"close":358,"change":41,"percent_change":42,"volume":362,"transactions":9,"vwap":358},"2026-07-07",4100,{"date":364,"open":14,"high":14,"low":40,"close":40,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":40},"2026-07-06",25600,{"date":367,"open":12,"high":14,"low":12,"close":40,"change":56,"percent_change":57,"volume":368,"transactions":9,"vwap":40},"2026-07-02",5400,{"date":370,"open":40,"high":40,"low":15,"close":12,"change":16,"percent_change":16,"volume":371,"transactions":9,"vwap":12},"2026-07-01",8300,{"date":373,"open":15,"high":40,"low":15,"close":12,"change":16,"percent_change":16,"volume":374,"transactions":9,"vwap":12},"2026-06-30",7000,{"date":376,"open":40,"high":40,"low":15,"close":12,"change":16,"percent_change":16,"volume":377,"transactions":9,"vwap":12},"2026-06-29",18300,{"date":379,"open":15,"high":12,"low":15,"close":12,"change":16,"percent_change":16,"volume":380,"transactions":9,"vwap":12},"2026-06-26",33200,{"date":382,"open":48,"high":12,"low":48,"close":12,"change":56,"percent_change":57,"volume":383,"transactions":9,"vwap":12},"2026-06-25",8400,{"date":385,"open":12,"high":12,"low":48,"close":15,"change":41,"percent_change":42,"volume":386,"transactions":9,"vwap":15},"2026-06-24",8600,{"date":388,"open":64,"high":12,"low":64,"close":63,"change":16,"percent_change":16,"volume":389,"transactions":9,"vwap":63},"2026-06-23",8800,{"date":391,"open":64,"high":12,"low":64,"close":63,"change":41,"percent_change":42,"volume":392,"transactions":9,"vwap":63},"2026-06-22",3400,{"date":394,"open":395,"high":15,"low":64,"close":48,"change":16,"percent_change":16,"volume":396,"transactions":9,"vwap":48},"2026-06-18",25.211,5600,{"date":398,"open":48,"high":15,"low":48,"close":48,"change":16,"percent_change":16,"volume":399,"transactions":9,"vwap":48},"2026-06-17",3200,{"date":401,"open":64,"high":15,"low":64,"close":48,"change":41,"percent_change":42,"volume":383,"transactions":9,"vwap":48},"2026-06-16",{"date":403,"open":29,"high":48,"low":29,"close":87,"change":75,"percent_change":76,"volume":404,"transactions":9,"vwap":87},"2026-06-15",10500,{"date":406,"open":98,"high":15,"low":115,"close":48,"change":56,"percent_change":57,"volume":407,"transactions":9,"vwap":48},"2026-06-12",12600,{"date":409,"open":64,"high":48,"low":98,"close":64,"change":16,"percent_change":16,"volume":410,"transactions":9,"vwap":64},"2026-06-11",4400,{"date":412,"open":64,"high":64,"low":98,"close":64,"change":56,"percent_change":57,"volume":368,"transactions":9,"vwap":64},"2026-06-10",{"date":414,"open":115,"high":64,"low":115,"close":98,"change":16,"percent_change":16,"volume":415,"transactions":9,"vwap":98},"2026-06-09",16400,{"date":417,"open":64,"high":64,"low":115,"close":98,"change":75,"percent_change":76,"volume":418,"transactions":9,"vwap":98},"2026-06-08",11300,{"date":420,"open":98,"high":15,"low":115,"close":116,"change":41,"percent_change":42,"volume":421,"transactions":9,"vwap":116},"2026-06-05",6700,{"date":423,"open":64,"high":64,"low":115,"close":98,"change":41,"percent_change":42,"volume":424,"transactions":9,"vwap":98},"2026-06-04",6200,{"date":426,"open":155,"high":64,"low":115,"close":155,"change":41,"percent_change":42,"volume":355,"transactions":9,"vwap":155},"2026-06-03",{"date":428,"open":154,"high":98,"low":154,"close":115,"change":16,"percent_change":16,"volume":429,"transactions":9,"vwap":115},"2026-06-02",17700,{"date":431,"open":154,"high":115,"low":154,"close":115,"change":16,"percent_change":16,"volume":432,"transactions":9,"vwap":115},"2026-06-01",15600,{"date":434,"open":154,"high":98,"low":154,"close":115,"change":56,"percent_change":57,"volume":435,"transactions":9,"vwap":115},"2026-05-29",6500,{"date":437,"open":154,"high":115,"low":173,"close":154,"change":180,"percent_change":181,"volume":438,"transactions":9,"vwap":154},"2026-05-28",6300,{"date":440,"open":188,"high":187,"low":188,"close":193,"change":16,"percent_change":16,"volume":355,"transactions":9,"vwap":193},"2026-05-27",{"date":442,"open":291,"high":443,"low":291,"close":193,"change":16,"percent_change":16,"volume":444,"transactions":9,"vwap":193},"2026-05-26",25.342,2400,{"date":446,"open":187,"high":187,"low":188,"close":193,"change":56,"percent_change":57,"volume":447,"transactions":9,"vwap":193},"2026-05-22",5200,{"date":449,"open":218,"high":193,"low":218,"close":188,"change":41,"percent_change":42,"volume":450,"transactions":9,"vwap":188},"2026-05-21",6100,{"date":452,"open":228,"high":193,"low":228,"close":230,"change":16,"percent_change":16,"volume":392,"transactions":9,"vwap":230},"2026-05-20",{"date":454,"open":228,"high":230,"low":228,"close":230,"change":41,"percent_change":42,"volume":455,"transactions":9,"vwap":230},"2026-05-19",2300,{"date":457,"open":228,"high":218,"low":228,"close":218,"change":16,"percent_change":16,"volume":458,"transactions":9,"vwap":218},"2026-05-18",5100,{"date":460,"open":228,"high":218,"low":228,"close":218,"change":41,"percent_change":42,"volume":461,"transactions":9,"vwap":218},"2026-05-15",1400,{"date":463,"open":15,"high":188,"low":15,"close":245,"change":41,"percent_change":42,"volume":464,"transactions":9,"vwap":245},"2026-05-14",7300,{"date":466,"open":467,"high":218,"low":244,"close":228,"change":16,"percent_change":16,"volume":468,"transactions":9,"vwap":228},"2026-05-13",25.301,3700,{"date":470,"open":244,"high":218,"low":244,"close":228,"change":16,"percent_change":16,"volume":418,"transactions":9,"vwap":228},"2026-05-12",{"date":472,"open":228,"high":228,"low":244,"close":228,"change":16,"percent_change":16,"volume":473,"transactions":9,"vwap":228},"2026-05-11",1900,{"date":475,"open":228,"high":218,"low":228,"close":228,"change":56,"percent_change":57,"volume":399,"transactions":9,"vwap":228},"2026-05-08",{"date":477,"open":291,"high":244,"low":291,"close":244,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":244},"2026-05-07",10000,{"date":480,"open":264,"high":228,"low":264,"close":244,"change":16,"percent_change":16,"volume":481,"transactions":9,"vwap":244},"2026-05-06",28500,{"date":483,"open":264,"high":228,"low":264,"close":244,"change":16,"percent_change":16,"volume":484,"transactions":9,"vwap":244},"2026-05-05",7100,{"date":486,"open":487,"high":228,"low":264,"close":244,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":244},"2026-05-04",25.291,{"date":489,"open":264,"high":228,"low":264,"close":244,"change":56,"percent_change":57,"volume":490,"transactions":9,"vwap":244},"2026-05-01",5500,{"date":492,"open":244,"high":244,"low":282,"close":264,"change":16,"percent_change":16,"volume":435,"transactions":9,"vwap":264},"2026-04-30",{"date":494,"open":244,"high":244,"low":282,"close":264,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":264},"2026-04-29",{"date":496,"open":264,"high":244,"low":282,"close":264,"change":41,"percent_change":42,"volume":497,"transactions":9,"vwap":264},"2026-04-28",18700,{"date":499,"open":500,"high":244,"low":282,"close":500,"change":41,"percent_change":42,"volume":501,"transactions":9,"vwap":500},"2026-04-27",25.285,3300,{"date":503,"open":282,"high":264,"low":282,"close":282,"change":16,"percent_change":16,"volume":455,"transactions":9,"vwap":282},"2026-04-24",{"date":505,"open":506,"high":264,"low":506,"close":282,"change":16,"percent_change":16,"volume":371,"transactions":9,"vwap":282},"2026-04-23",25.271,{"date":508,"open":291,"high":282,"low":291,"close":282,"change":16,"percent_change":16,"volume":509,"transactions":9,"vwap":282},"2026-04-22",2700,{"date":511,"open":291,"high":264,"low":291,"close":282,"change":16,"percent_change":16,"volume":490,"transactions":9,"vwap":282},"2026-04-21",{"date":513,"open":282,"high":264,"low":291,"close":282,"change":16,"percent_change":16,"volume":514,"transactions":9,"vwap":282},"2026-04-20",12000,{"date":516,"open":291,"high":264,"low":291,"close":282,"change":56,"percent_change":57,"volume":517,"transactions":9,"vwap":282},"2026-04-17",7900,{"date":519,"open":506,"high":506,"low":207,"close":291,"change":520,"percent_change":57,"volume":396,"transactions":9,"vwap":291},"2026-04-16",0.009,{"date":522,"open":207,"high":291,"low":207,"close":523,"change":524,"percent_change":297,"volume":525,"transactions":9,"vwap":523},"2026-04-15",25.261,-0.009,3500,{"date":527,"open":207,"high":282,"low":207,"close":291,"change":41,"percent_change":42,"volume":528,"transactions":9,"vwap":291},"2026-04-14",13400,{"date":530,"open":282,"high":282,"low":14,"close":531,"change":16,"percent_change":16,"volume":407,"transactions":9,"vwap":531},"2026-04-13",25.265,{"date":533,"open":291,"high":282,"low":14,"close":531,"change":56,"percent_change":57,"volume":534,"transactions":9,"vwap":531},"2026-04-10",2500,{"date":536,"open":291,"high":291,"low":14,"close":346,"change":41,"percent_change":42,"volume":537,"transactions":9,"vwap":346},"2026-04-09",13500,{"date":539,"open":40,"high":291,"low":40,"close":14,"change":296,"percent_change":297,"volume":540,"transactions":9,"vwap":14},"2026-04-08",8900,{"date":542,"open":12,"high":207,"low":64,"close":207,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":207},"2026-04-07",0.025,0.1,8500,{"date":547,"open":548,"high":207,"low":48,"close":548,"change":129,"percent_change":130,"volume":549,"transactions":9,"vwap":548},"2026-04-06",25.235,8200,{"date":551,"open":40,"high":207,"low":40,"close":14,"change":16,"percent_change":16,"volume":552,"transactions":9,"vwap":14},"2026-04-02",7400,{"date":554,"open":12,"high":14,"low":12,"close":14,"change":122,"percent_change":123,"volume":528,"transactions":9,"vwap":14},"2026-04-01",{"date":556,"open":548,"high":14,"low":12,"close":548,"change":16,"percent_change":16,"volume":557,"transactions":9,"vwap":548},"2026-03-31",6000,{"date":559,"open":548,"high":14,"low":12,"close":548,"change":41,"percent_change":42,"volume":560,"transactions":9,"vwap":548},"2026-03-30",5300,{"date":562,"open":563,"high":40,"low":563,"close":12,"change":41,"percent_change":42,"volume":421,"transactions":9,"vwap":12},"2026-03-27",25.221,{"date":565,"open":48,"high":40,"low":48,"close":49,"change":41,"percent_change":42,"volume":447,"transactions":9,"vwap":49},"2026-03-26",{"date":567,"open":48,"high":15,"low":48,"close":15,"change":16,"percent_change":16,"volume":568,"transactions":9,"vwap":15},"2026-03-25",2100,{"date":570,"open":48,"high":12,"low":48,"close":15,"change":56,"percent_change":57,"volume":571,"transactions":9,"vwap":15},"2026-03-24",3600,{"date":573,"open":64,"high":12,"low":64,"close":48,"change":296,"percent_change":297,"volume":574,"transactions":9,"vwap":48},"2026-03-23",4900,{"date":576,"open":48,"high":577,"low":48,"close":15,"change":520,"percent_change":57,"volume":528,"transactions":9,"vwap":15},"2026-03-20",25.222,{"date":579,"open":64,"high":395,"low":64,"close":395,"change":580,"percent_change":16,"volume":534,"transactions":9,"vwap":395},"2026-03-19",0.001,{"date":582,"open":63,"high":12,"low":64,"close":48,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":48},"2026-03-18",{"date":584,"open":64,"high":63,"low":64,"close":48,"change":75,"percent_change":76,"volume":571,"transactions":9,"vwap":48},"2026-03-17",{"date":586,"open":12,"high":12,"low":64,"close":63,"change":16,"percent_change":16,"volume":362,"transactions":9,"vwap":63},"2026-03-16",{"date":588,"open":64,"high":563,"low":64,"close":63,"change":41,"percent_change":42,"volume":359,"transactions":9,"vwap":63},"2026-03-13",{"date":590,"open":64,"high":15,"low":64,"close":48,"change":16,"percent_change":16,"volume":591,"transactions":9,"vwap":48},"2026-03-12",6400,{"date":593,"open":64,"high":48,"low":64,"close":48,"change":41,"percent_change":42,"volume":571,"transactions":9,"vwap":48},"2026-03-11",{"date":595,"open":64,"high":87,"low":98,"close":87,"change":16,"percent_change":16,"volume":549,"transactions":9,"vwap":87},"2026-03-10",{"date":597,"open":115,"high":15,"low":115,"close":87,"change":598,"percent_change":599,"volume":574,"transactions":9,"vwap":87},"2026-03-09",-0.025,-0.1,{"date":601,"open":98,"high":346,"low":98,"close":12,"change":602,"percent_change":603,"volume":355,"transactions":9,"vwap":12},"2026-03-06",0.035,0.14,{"date":605,"open":606,"high":48,"low":606,"close":116,"change":122,"percent_change":123,"volume":607,"transactions":9,"vwap":116},"2026-03-05",25.13,4000,{"date":609,"open":115,"high":64,"low":610,"close":115,"change":16,"percent_change":16,"volume":611,"transactions":9,"vwap":115},"2026-03-04",25.174,11800,{"date":613,"open":614,"high":48,"low":115,"close":115,"change":615,"percent_change":-6,"volume":616,"transactions":9,"vwap":115},"2026-03-03",25.189,-0.001,15400,{"date":618,"open":116,"high":64,"low":115,"close":114,"change":524,"percent_change":297,"volume":619,"transactions":9,"vwap":114},"2026-03-02",5900,{"date":621,"open":29,"high":64,"low":29,"close":98,"change":297,"percent_change":622,"volume":623,"transactions":9,"vwap":98},"2026-02-27",-0.16,13800,{"date":625,"open":14,"high":14,"low":15,"close":12,"change":75,"percent_change":76,"volume":371,"transactions":9,"vwap":12},"2026-02-26",{"date":627,"open":40,"high":40,"low":15,"close":548,"change":628,"percent_change":76,"volume":629,"transactions":9,"vwap":548},"2026-02-25",-0.004,9200,{"date":631,"open":15,"high":40,"low":15,"close":632,"change":633,"percent_change":544,"volume":634,"transactions":9,"vwap":632},"2026-02-24",25.239,0.024,9600,{"date":636,"open":12,"high":12,"low":64,"close":63,"change":598,"percent_change":599,"volume":396,"transactions":9,"vwap":63},"2026-02-23",{"date":638,"open":548,"high":14,"low":15,"close":40,"change":16,"percent_change":16,"volume":639,"transactions":9,"vwap":40},"2026-02-20",23800,{"date":641,"open":642,"high":40,"low":48,"close":40,"change":42,"percent_change":643,"volume":644,"transactions":9,"vwap":40},"2026-02-19",25.216,0.08,11200,{"date":646,"open":48,"high":12,"low":48,"close":15,"change":16,"percent_change":16,"volume":514,"transactions":9,"vwap":15},"2026-02-18",{"date":648,"open":15,"high":12,"low":48,"close":15,"change":56,"percent_change":57,"volume":649,"transactions":9,"vwap":15},"2026-02-17",8000,{"date":651,"open":48,"high":12,"low":48,"close":48,"change":520,"percent_change":57,"volume":438,"transactions":9,"vwap":48},"2026-02-13",{"date":653,"open":15,"high":15,"low":64,"close":654,"change":524,"percent_change":297,"volume":655,"transactions":9,"vwap":654},"2026-02-12",25.201,9400,{"date":657,"open":395,"high":395,"low":64,"close":48,"change":16,"percent_change":16,"volume":658,"transactions":9,"vwap":48},"2026-02-11",5700,{"date":660,"open":98,"high":15,"low":98,"close":48,"change":16,"percent_change":16,"volume":661,"transactions":9,"vwap":48},"2026-02-10",9000,{"date":663,"open":48,"high":48,"low":64,"close":48,"change":56,"percent_change":57,"volume":473,"transactions":9,"vwap":48},"2026-02-09",{"date":665,"open":15,"high":15,"low":64,"close":64,"change":16,"percent_change":16,"volume":666,"transactions":9,"vwap":64},"2026-02-06",9500,{"date":668,"open":98,"high":48,"low":98,"close":64,"change":41,"percent_change":42,"volume":669,"transactions":9,"vwap":64},"2026-02-05",9700,{"date":671,"open":98,"high":48,"low":98,"close":116,"change":129,"percent_change":130,"volume":435,"transactions":9,"vwap":116},"2026-02-04",{"date":673,"open":116,"high":48,"low":115,"close":48,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":48},"2026-02-03",{"date":675,"open":64,"high":48,"low":115,"close":48,"change":56,"percent_change":57,"volume":676,"transactions":9,"vwap":48},"2026-02-02",16600,{"date":678,"open":115,"high":64,"low":115,"close":64,"change":16,"percent_change":16,"volume":679,"transactions":9,"vwap":64},"2026-01-30",13900,{"date":681,"open":115,"high":64,"low":154,"close":64,"change":42,"percent_change":643,"volume":415,"transactions":9,"vwap":64},"2026-01-29",{"date":683,"open":115,"high":114,"low":684,"close":115,"change":296,"percent_change":297,"volume":644,"transactions":9,"vwap":115},"2026-01-28",25.171,{"date":686,"open":154,"high":98,"low":154,"close":98,"change":56,"percent_change":57,"volume":386,"transactions":9,"vwap":98},"2026-01-27",{"date":688,"open":115,"high":98,"low":154,"close":115,"change":41,"percent_change":42,"volume":649,"transactions":9,"vwap":115},"2026-01-26",{"date":690,"open":154,"high":115,"low":154,"close":174,"change":628,"percent_change":76,"volume":374,"transactions":9,"vwap":174},"2026-01-23",{"date":692,"open":173,"high":98,"low":173,"close":693,"change":520,"percent_change":57,"volume":694,"transactions":9,"vwap":693},"2026-01-22",25.179,9300,{"date":696,"open":173,"high":115,"low":173,"close":154,"change":56,"percent_change":57,"volume":666,"transactions":9,"vwap":154},"2026-01-21",{"date":698,"open":173,"high":115,"low":173,"close":173,"change":296,"percent_change":297,"volume":629,"transactions":9,"vwap":173},"2026-01-20",{"date":700,"open":173,"high":115,"low":173,"close":154,"change":16,"percent_change":16,"volume":701,"transactions":9,"vwap":154},"2026-01-16",6800,{"date":703,"open":704,"high":154,"low":704,"close":154,"change":16,"percent_change":16,"volume":705,"transactions":9,"vwap":154},"2026-01-15",25.15,7600,{"date":707,"open":704,"high":154,"low":704,"close":154,"change":56,"percent_change":57,"volume":362,"transactions":9,"vwap":154},"2026-01-14",{"date":709,"open":173,"high":154,"low":173,"close":173,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":173},"2026-01-13",{"date":711,"open":173,"high":154,"low":704,"close":173,"change":41,"percent_change":42,"volume":712,"transactions":9,"vwap":173},"2026-01-12",11000,{"date":714,"open":704,"high":154,"low":704,"close":715,"change":41,"percent_change":42,"volume":458,"transactions":9,"vwap":715},"2026-01-09",25.155,{"date":717,"open":161,"high":173,"low":161,"close":704,"change":75,"percent_change":76,"volume":718,"transactions":9,"vwap":704},"2026-01-08",4700,{"date":720,"open":161,"high":721,"low":161,"close":715,"change":722,"percent_change":723,"volume":424,"transactions":9,"vwap":715},"2026-01-07",25.159,0.013,0.05,{"date":725,"open":161,"high":173,"low":161,"close":726,"change":727,"percent_change":728,"volume":525,"transactions":9,"vwap":726},"2026-01-06",25.142,-0.018,-0.07,{"date":730,"open":161,"high":154,"low":161,"close":173,"change":16,"percent_change":16,"volume":731,"transactions":9,"vwap":173},"2026-01-05",4800,{"date":733,"open":606,"high":228,"low":606,"close":173,"change":42,"percent_change":643,"volume":734,"transactions":9,"vwap":173},"2026-01-02",26700,{"date":736,"open":606,"high":704,"low":606,"close":161,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":161},"2025-12-31",{"date":738,"open":606,"high":161,"low":606,"close":161,"change":41,"percent_change":42,"volume":392,"transactions":9,"vwap":161},"2025-12-30",{"date":740,"open":741,"high":742,"low":741,"close":743,"change":75,"percent_change":76,"volume":574,"transactions":9,"vwap":743},"2025-12-29",25.12,25.136,25.135,{"date":745,"open":167,"high":726,"low":167,"close":161,"change":746,"percent_change":747,"volume":399,"transactions":9,"vwap":161},"2025-12-26",-0.13,-0.51,{"date":749,"open":207,"high":282,"low":207,"close":291,"change":56,"percent_change":57,"volume":750,"transactions":9,"vwap":291},"2025-12-24",8700,{"date":752,"open":264,"high":264,"low":207,"close":207,"change":129,"percent_change":130,"volume":484,"transactions":9,"vwap":207},"2025-12-23",{"date":754,"open":755,"high":282,"low":207,"close":755,"change":122,"percent_change":123,"volume":634,"transactions":9,"vwap":755},"2025-12-22",25.275,{"date":757,"open":207,"high":282,"low":207,"close":207,"change":56,"percent_change":57,"volume":649,"transactions":9,"vwap":207},"2025-12-19",{"date":759,"open":14,"high":291,"low":14,"close":14,"change":129,"percent_change":130,"volume":760,"transactions":9,"vwap":14},"2025-12-18",10800,{"date":762,"open":282,"high":282,"low":14,"close":531,"change":122,"percent_change":123,"volume":763,"transactions":9,"vwap":531},"2025-12-17",8100,{"date":765,"open":207,"high":291,"low":14,"close":14,"change":296,"percent_change":297,"volume":760,"transactions":9,"vwap":14},"2025-12-16",{"date":767,"open":14,"high":291,"low":14,"close":207,"change":296,"percent_change":297,"volume":549,"transactions":9,"vwap":207},"2025-12-15",{"date":769,"open":14,"high":291,"low":40,"close":291,"change":56,"percent_change":57,"volume":438,"transactions":9,"vwap":291},"2025-12-12",{"date":771,"open":14,"high":207,"low":40,"close":207,"change":580,"percent_change":16,"volume":464,"transactions":9,"vwap":207},"2025-12-11",{"date":773,"open":358,"high":207,"low":40,"close":774,"change":775,"percent_change":776,"volume":545,"transactions":9,"vwap":774},"2025-12-10",25.259,0.029,0.11,{"date":778,"open":779,"high":780,"low":12,"close":12,"change":16,"percent_change":16,"volume":557,"transactions":9,"vwap":12},"2025-12-09",25.244,25.247,{"date":782,"open":12,"high":358,"low":12,"close":12,"change":296,"percent_change":297,"volume":783,"transactions":9,"vwap":12},"2025-12-08",12200,{"date":785,"open":40,"high":14,"low":12,"close":40,"change":56,"percent_change":57,"volume":786,"transactions":9,"vwap":40},"2025-12-05",12300,{"date":788,"open":789,"high":789,"low":48,"close":12,"change":296,"percent_change":297,"volume":574,"transactions":9,"vwap":12},"2025-12-04",25.232,{"date":791,"open":792,"high":40,"low":12,"close":40,"change":122,"percent_change":123,"volume":705,"transactions":9,"vwap":40},"2025-12-03",25.231,{"date":794,"open":12,"high":40,"low":15,"close":49,"change":75,"percent_change":76,"volume":795,"transactions":9,"vwap":49},"2025-12-02",211300,{"date":797,"open":40,"high":40,"low":12,"close":12,"change":16,"percent_change":16,"volume":798,"transactions":9,"vwap":12},"2025-12-01",1300,{"date":800,"open":12,"high":12,"low":801,"close":12,"change":802,"percent_change":803,"volume":607,"transactions":9,"vwap":12},"2025-11-28",25.214,-0.19,-0.75,{"date":805,"open":806,"high":806,"low":807,"close":806,"change":580,"percent_change":16,"volume":808,"transactions":9,"vwap":806},"2025-11-26",25.42,25.39,16200,{"date":810,"open":811,"high":806,"low":811,"close":812,"change":813,"percent_change":123,"volume":611,"transactions":9,"vwap":812},"2025-11-25",25.41,25.419,0.014,{"date":815,"open":807,"high":806,"low":807,"close":816,"change":75,"percent_change":76,"volume":817,"transactions":9,"vwap":816},"2025-11-24",25.405,11100,{"date":819,"open":820,"high":811,"low":807,"close":811,"change":580,"percent_change":16,"volume":705,"transactions":9,"vwap":811},"2025-11-21",25.4,{"date":822,"open":823,"high":811,"low":823,"close":824,"change":813,"percent_change":123,"volume":825,"transactions":9,"vwap":824},"2025-11-20",25.38,25.409,11700,{"date":827,"open":824,"high":811,"low":823,"close":828,"change":75,"percent_change":76,"volume":829,"transactions":9,"vwap":828},"2025-11-19",25.395,11900,{"date":831,"open":823,"high":811,"low":823,"close":820,"change":122,"percent_change":123,"volume":623,"transactions":9,"vwap":820},"2025-11-18",{"date":833,"open":823,"high":807,"low":823,"close":834,"change":75,"percent_change":76,"volume":835,"transactions":9,"vwap":834},"2025-11-17",25.385,43400,{"date":837,"open":838,"high":820,"low":838,"close":807,"change":16,"percent_change":16,"volume":760,"transactions":9,"vwap":807},"2025-11-14",25.37,{"date":840,"open":841,"high":842,"low":838,"close":807,"change":41,"percent_change":42,"volume":843,"transactions":9,"vwap":807},"2025-11-13",25.376,25.399,16100,{"date":845,"open":838,"high":834,"low":838,"close":834,"change":41,"percent_change":42,"volume":509,"transactions":9,"vwap":834},"2025-11-12",{"date":847,"open":823,"high":823,"low":838,"close":823,"change":16,"percent_change":16,"volume":731,"transactions":9,"vwap":823},"2025-11-11",{"date":849,"open":838,"high":807,"low":838,"close":823,"change":16,"percent_change":16,"volume":619,"transactions":9,"vwap":823},"2025-11-10",{"date":851,"open":838,"high":807,"low":838,"close":823,"change":122,"percent_change":123,"volume":852,"transactions":9,"vwap":823},"2025-11-07",213000,{"date":854,"open":194,"high":855,"low":194,"close":856,"change":122,"percent_change":123,"volume":591,"transactions":9,"vwap":856},"2025-11-06",25.366,25.365,{"date":858,"open":187,"high":194,"low":187,"close":187,"change":129,"percent_change":130,"volume":859,"transactions":9,"vwap":187},"2025-11-05",6900,{"date":861,"open":856,"high":823,"low":187,"close":856,"change":129,"percent_change":130,"volume":679,"transactions":9,"vwap":856},"2025-11-04",{"date":863,"open":856,"high":823,"low":187,"close":823,"change":42,"percent_change":643,"volume":655,"transactions":9,"vwap":823},"2025-11-03",{"date":865,"open":193,"high":194,"low":193,"close":194,"change":41,"percent_change":42,"volume":509,"transactions":9,"vwap":194},"2025-10-31",{"date":867,"open":868,"high":838,"low":193,"close":869,"change":56,"percent_change":57,"volume":731,"transactions":9,"vwap":869},"2025-10-30",25.341,25.355,{"date":871,"open":193,"high":187,"low":193,"close":186,"change":296,"percent_change":297,"volume":872,"transactions":9,"vwap":186},"2025-10-29",12800,{"date":874,"open":193,"high":194,"low":193,"close":869,"change":41,"percent_change":42,"volume":552,"transactions":9,"vwap":869},"2025-10-28",{"date":876,"open":188,"high":194,"low":188,"close":187,"change":16,"percent_change":16,"volume":619,"transactions":9,"vwap":187},"2025-10-27",{"date":878,"open":193,"high":187,"low":193,"close":187,"change":122,"percent_change":123,"volume":879,"transactions":9,"vwap":187},"2025-10-24",13700,{"date":881,"open":187,"high":187,"low":188,"close":208,"change":16,"percent_change":16,"volume":574,"transactions":9,"vwap":208},"2025-10-23",{"date":883,"open":218,"high":193,"low":218,"close":208,"change":16,"percent_change":16,"volume":374,"transactions":9,"vwap":208},"2025-10-22",{"date":885,"open":886,"high":187,"low":218,"close":208,"change":122,"percent_change":123,"volume":887,"transactions":9,"vwap":208},"2025-10-21",25.337,9100,{"date":889,"open":218,"high":193,"low":218,"close":218,"change":16,"percent_change":16,"volume":890,"transactions":9,"vwap":218},"2025-10-20",37500,{"date":892,"open":218,"high":193,"low":218,"close":218,"change":75,"percent_change":76,"volume":893,"transactions":9,"vwap":218},"2025-10-17",27000,{"date":895,"open":228,"high":188,"low":228,"close":230,"change":122,"percent_change":123,"volume":359,"transactions":9,"vwap":230},"2025-10-16",{"date":897,"open":228,"high":188,"low":228,"close":228,"change":129,"percent_change":130,"volume":540,"transactions":9,"vwap":228},"2025-10-15",{"date":899,"open":228,"high":193,"low":228,"close":230,"change":41,"percent_change":42,"volume":731,"transactions":9,"vwap":230},"2025-10-14",{"date":901,"open":228,"high":218,"low":228,"close":218,"change":16,"percent_change":16,"volume":902,"transactions":9,"vwap":218},"2025-10-13",4300,{"date":904,"open":228,"high":905,"low":228,"close":218,"change":42,"percent_change":643,"volume":549,"transactions":9,"vwap":218},"2025-10-10",25.321,{"date":907,"open":908,"high":218,"low":244,"close":244,"change":16,"percent_change":16,"volume":464,"transactions":9,"vwap":244},"2025-10-09",25.306,{"date":910,"open":244,"high":911,"low":244,"close":244,"change":76,"percent_change":912,"volume":913,"transactions":9,"vwap":244},"2025-10-08",25.311,-0.08,18900,{"date":915,"open":218,"high":218,"low":264,"close":218,"change":122,"percent_change":123,"volume":359,"transactions":9,"vwap":218},"2025-10-07",{"date":917,"open":98,"high":918,"low":98,"close":919,"change":16,"percent_change":16,"volume":920,"transactions":9,"vwap":919},"2025-10-06",25.314,25.305,4600,{"date":922,"open":264,"high":919,"low":264,"close":919,"change":41,"percent_change":42,"volume":798,"transactions":9,"vwap":919},"2025-10-03",{"date":924,"open":264,"high":925,"low":264,"close":244,"change":41,"percent_change":42,"volume":926,"transactions":9,"vwap":244},"2025-10-02",25.303,10100,{"date":928,"open":282,"high":929,"low":282,"close":929,"change":122,"percent_change":123,"volume":930,"transactions":9,"vwap":929},"2025-10-01",25.295,2200,{"date":932,"open":12,"high":244,"low":12,"close":282,"change":16,"percent_change":16,"volume":517,"transactions":9,"vwap":282},"2025-09-30",{"date":934,"open":282,"high":244,"low":282,"close":282,"change":76,"percent_change":912,"volume":557,"transactions":9,"vwap":282},"2025-09-29",{"date":936,"open":282,"high":244,"low":282,"close":244,"change":122,"percent_change":123,"volume":937,"transactions":9,"vwap":244},"2025-09-26",39100,{"date":939,"open":154,"high":244,"low":154,"close":500,"change":129,"percent_change":130,"volume":365,"transactions":9,"vwap":500},"2025-09-25",{"date":941,"open":282,"high":244,"low":291,"close":244,"change":42,"percent_change":643,"volume":942,"transactions":9,"vwap":244},"2025-09-24",41100,{"date":944,"open":291,"high":945,"low":291,"close":282,"change":56,"percent_change":57,"volume":351,"transactions":9,"vwap":282},"2025-09-23",25.289,{"date":947,"open":291,"high":945,"low":291,"close":291,"change":75,"percent_change":76,"volume":786,"transactions":9,"vwap":291},"2025-09-22",{"date":949,"open":207,"high":950,"low":207,"close":755,"change":41,"percent_change":42,"volume":557,"transactions":9,"vwap":755},"2025-09-19",25.276,{"date":952,"open":207,"high":953,"low":207,"close":291,"change":41,"percent_change":42,"volume":954,"transactions":9,"vwap":291},"2025-09-18",25.273,20200,{"date":956,"open":14,"high":291,"low":14,"close":531,"change":16,"percent_change":16,"volume":389,"transactions":9,"vwap":531},"2025-09-17",{"date":958,"open":48,"high":291,"low":48,"close":531,"change":122,"percent_change":123,"volume":655,"transactions":9,"vwap":531},"2025-09-16",{"date":960,"open":291,"high":291,"low":14,"close":14,"change":296,"percent_change":297,"volume":961,"transactions":9,"vwap":14},"2025-09-15",16000,{"date":963,"open":14,"high":291,"low":14,"close":207,"change":56,"percent_change":57,"volume":964,"transactions":9,"vwap":207},"2025-09-12",24000,{"date":966,"open":14,"high":14,"low":40,"close":14,"change":520,"percent_change":57,"volume":421,"transactions":9,"vwap":14},"2025-09-11",{"date":968,"open":40,"high":14,"low":40,"close":354,"change":969,"percent_change":57,"volume":718,"transactions":9,"vwap":354},"2025-09-10",0.011,{"date":971,"open":40,"high":207,"low":12,"close":12,"change":129,"percent_change":130,"volume":890,"transactions":9,"vwap":12},"2025-09-09",{"date":973,"open":207,"high":207,"low":12,"close":358,"change":16,"percent_change":16,"volume":396,"transactions":9,"vwap":358},"2025-09-08",{"date":975,"open":12,"high":207,"low":12,"close":358,"change":56,"percent_change":57,"volume":429,"transactions":9,"vwap":358},"2025-09-05",{"date":977,"open":15,"high":40,"low":15,"close":548,"change":41,"percent_change":42,"volume":978,"transactions":9,"vwap":548},"2025-09-04",22000,{"date":980,"open":15,"high":40,"low":15,"close":12,"change":16,"percent_change":16,"volume":981,"transactions":9,"vwap":12},"2025-09-03",51300,{"date":983,"open":15,"high":40,"low":15,"close":12,"change":41,"percent_change":42,"volume":763,"transactions":9,"vwap":12},"2025-09-02",{"date":985,"open":48,"high":12,"low":48,"close":49,"change":986,"percent_change":987,"volume":560,"transactions":9,"vwap":49},"2025-08-29",-0.2,-0.79,{"date":989,"open":811,"high":28,"low":811,"close":990,"change":628,"percent_change":76,"volume":549,"transactions":9,"vwap":990},"2025-08-28",25.425,{"date":992,"open":811,"high":993,"low":811,"close":994,"change":775,"percent_change":776,"volume":676,"transactions":9,"vwap":994},"2025-08-27",25.43,25.429,{"date":996,"open":993,"high":993,"low":820,"close":820,"change":129,"percent_change":130,"volume":623,"transactions":9,"vwap":820},"2025-08-26",{"date":998,"open":999,"high":993,"low":820,"close":1000,"change":16,"percent_change":16,"volume":763,"transactions":9,"vwap":1000},"2025-08-25",25.401,25.415,{"date":1002,"open":824,"high":806,"low":824,"close":1000,"change":56,"percent_change":57,"volume":1003,"transactions":9,"vwap":1000},"2025-08-22",432500,{"date":1005,"open":1006,"high":806,"low":807,"close":816,"change":16,"percent_change":16,"volume":1007,"transactions":9,"vwap":816},"2025-08-21",25.396,20700,{"date":1009,"open":807,"high":806,"low":807,"close":816,"change":16,"percent_change":16,"volume":447,"transactions":9,"vwap":816},"2025-08-20",{"date":1011,"open":1012,"high":811,"low":807,"close":816,"change":41,"percent_change":42,"volume":591,"transactions":9,"vwap":816},"2025-08-19",25.404,{"date":1014,"open":820,"high":811,"low":807,"close":820,"change":16,"percent_change":16,"volume":1015,"transactions":9,"vwap":820},"2025-08-18",425100,{"date":1017,"open":811,"high":811,"low":807,"close":820,"change":56,"percent_change":57,"volume":1018,"transactions":9,"vwap":820},"2025-08-15",2900,{"date":1020,"open":823,"high":807,"low":823,"close":807,"change":16,"percent_change":16,"volume":619,"transactions":9,"vwap":807},"2025-08-14",{"date":1022,"open":823,"high":820,"low":823,"close":807,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":807},"2025-08-13",0.017,0.07,17400,{"date":1027,"open":823,"high":807,"low":838,"close":1028,"change":1029,"percent_change":56,"volume":1030,"transactions":9,"vwap":1028},"2025-08-12",25.373,0.003,20800,{"date":1032,"open":838,"high":820,"low":838,"close":838,"change":16,"percent_change":16,"volume":1033,"transactions":9,"vwap":838},"2025-08-11",9900,{"date":1035,"open":838,"high":834,"low":838,"close":838,"change":56,"percent_change":57,"volume":552,"transactions":9,"vwap":838},"2025-08-08",{"date":1037,"open":194,"high":823,"low":194,"close":194,"change":615,"percent_change":-6,"volume":438,"transactions":9,"vwap":194},"2025-08-07",{"date":1039,"open":838,"high":823,"low":194,"close":1040,"change":1041,"percent_change":728,"volume":1042,"transactions":9,"vwap":1040},"2025-08-06",25.361,-0.019,6600,{"date":1044,"open":194,"high":823,"low":187,"close":823,"change":42,"percent_change":643,"volume":1045,"transactions":9,"vwap":823},"2025-08-05",21700,{"date":1047,"open":838,"high":838,"low":187,"close":194,"change":75,"percent_change":76,"volume":655,"transactions":9,"vwap":194},"2025-08-04",{"date":1049,"open":187,"high":1050,"low":187,"close":856,"change":122,"percent_change":123,"volume":879,"transactions":9,"vwap":856},"2025-08-01",25.379,{"date":1052,"open":1053,"high":1053,"low":187,"close":187,"change":524,"percent_change":297,"volume":655,"transactions":9,"vwap":187},"2025-07-31",25.353,{"date":1055,"open":1056,"high":194,"low":188,"close":1057,"change":813,"percent_change":123,"volume":389,"transactions":9,"vwap":1057},"2025-07-30",25.346,25.359,{"date":1059,"open":1057,"high":194,"low":188,"close":186,"change":16,"percent_change":16,"volume":1060,"transactions":9,"vwap":186},"2025-07-29",7500,{"date":1062,"open":194,"high":194,"low":188,"close":186,"change":16,"percent_change":16,"volume":750,"transactions":9,"vwap":186},"2025-07-28",{"date":1064,"open":193,"high":186,"low":188,"close":186,"change":56,"percent_change":57,"volume":421,"transactions":9,"vwap":186},"2025-07-25",{"date":1066,"open":193,"high":187,"low":218,"close":208,"change":16,"percent_change":16,"volume":1067,"transactions":9,"vwap":208},"2025-07-24",4200,{"date":1069,"open":218,"high":187,"low":218,"close":208,"change":16,"percent_change":16,"volume":447,"transactions":9,"vwap":208},"2025-07-23",{"date":1071,"open":218,"high":187,"low":218,"close":208,"change":41,"percent_change":42,"volume":374,"transactions":9,"vwap":208},"2025-07-22",{"date":1073,"open":218,"high":193,"low":218,"close":188,"change":41,"percent_change":42,"volume":712,"transactions":9,"vwap":188},"2025-07-21",{"date":1075,"open":193,"high":193,"low":228,"close":230,"change":41,"percent_change":42,"volume":478,"transactions":9,"vwap":230},"2025-07-18",{"date":1077,"open":228,"high":905,"low":228,"close":218,"change":41,"percent_change":42,"volume":557,"transactions":9,"vwap":218},"2025-07-17",{"date":1079,"open":1080,"high":245,"low":244,"close":245,"change":16,"percent_change":16,"volume":731,"transactions":9,"vwap":245},"2025-07-16",25.307,{"date":1082,"open":188,"high":188,"low":244,"close":245,"change":16,"percent_change":16,"volume":1083,"transactions":9,"vwap":245},"2025-07-15",3800,{"date":1085,"open":244,"high":188,"low":244,"close":245,"change":16,"percent_change":16,"volume":418,"transactions":9,"vwap":245},"2025-07-14",{"date":1087,"open":228,"high":218,"low":244,"close":245,"change":56,"percent_change":57,"volume":1088,"transactions":9,"vwap":245},"2025-07-11",2600,{"date":1090,"open":264,"high":218,"low":264,"close":919,"change":56,"percent_change":57,"volume":1091,"transactions":9,"vwap":919},"2025-07-10",10600,{"date":1093,"open":487,"high":244,"low":264,"close":929,"change":41,"percent_change":42,"volume":829,"transactions":9,"vwap":929},"2025-07-09",{"date":1095,"open":487,"high":228,"low":264,"close":264,"change":1096,"percent_change":76,"volume":634,"transactions":9,"vwap":264},"2025-07-08",-0.006,{"date":1098,"open":48,"high":244,"low":48,"close":1099,"change":1100,"percent_change":42,"volume":421,"transactions":9,"vwap":1099},"2025-07-07",25.296,0.006,{"date":1102,"open":264,"high":244,"low":264,"close":264,"change":56,"percent_change":57,"volume":534,"transactions":9,"vwap":264},"2025-07-03",{"date":1104,"open":291,"high":1105,"low":291,"close":282,"change":16,"percent_change":16,"volume":843,"transactions":9,"vwap":282},"2025-07-02",25.281,{"date":1107,"open":264,"high":264,"low":1108,"close":282,"change":16,"percent_change":16,"volume":396,"transactions":9,"vwap":282},"2025-07-01",25.277,{"date":1110,"open":1105,"high":1105,"low":291,"close":282,"change":75,"percent_change":76,"volume":1111,"transactions":9,"vwap":282},"2025-06-30",12900,{"date":1113,"open":291,"high":264,"low":291,"close":500,"change":56,"percent_change":57,"volume":549,"transactions":9,"vwap":500},"2025-06-27",{"date":1115,"open":207,"high":282,"low":207,"close":755,"change":16,"percent_change":16,"volume":1116,"transactions":9,"vwap":755},"2025-06-26",19400,{"date":1118,"open":291,"high":282,"low":291,"close":755,"change":41,"percent_change":42,"volume":355,"transactions":9,"vwap":755},"2025-06-25",{"date":1120,"open":207,"high":291,"low":207,"close":291,"change":16,"percent_change":16,"volume":560,"transactions":9,"vwap":291},"2025-06-24",{"date":1122,"open":207,"high":291,"low":207,"close":291,"change":56,"percent_change":57,"volume":509,"transactions":9,"vwap":291},"2025-06-23",{"date":1124,"open":704,"high":291,"low":704,"close":207,"change":41,"percent_change":42,"volume":1125,"transactions":9,"vwap":207},"2025-06-20",7200,{"date":1127,"open":207,"high":1128,"low":40,"close":346,"change":16,"percent_change":16,"volume":410,"transactions":9,"vwap":346},"2025-06-18",25.269,{"date":1130,"open":332,"high":332,"low":40,"close":346,"change":16,"percent_change":16,"volume":1018,"transactions":9,"vwap":346},"2025-06-17",{"date":1132,"open":40,"high":207,"low":40,"close":346,"change":16,"percent_change":16,"volume":718,"transactions":9,"vwap":346},"2025-06-16",{"date":1134,"open":346,"high":207,"low":40,"close":346,"change":122,"percent_change":123,"volume":607,"transactions":9,"vwap":346},"2025-06-13",{"date":1136,"open":40,"high":40,"low":12,"close":40,"change":75,"percent_change":76,"volume":1137,"transactions":9,"vwap":40},"2025-06-12",16900,{"date":1139,"open":1140,"high":1140,"low":12,"close":358,"change":122,"percent_change":123,"volume":1033,"transactions":9,"vwap":358},"2025-06-11",25.246,{"date":1142,"open":12,"high":14,"low":12,"close":12,"change":56,"percent_change":57,"volume":399,"transactions":9,"vwap":12},"2025-06-10",{"date":1144,"open":15,"high":14,"low":15,"close":15,"change":129,"percent_change":130,"volume":1042,"transactions":9,"vwap":15},"2025-06-09",{"date":1146,"open":1147,"high":14,"low":1147,"close":548,"change":56,"percent_change":57,"volume":1018,"transactions":9,"vwap":548},"2025-06-06",25.1,{"date":1149,"open":15,"high":40,"low":48,"close":49,"change":16,"percent_change":16,"volume":1067,"transactions":9,"vwap":49},"2025-06-05",{"date":1151,"open":531,"high":531,"low":48,"close":49,"change":16,"percent_change":16,"volume":374,"transactions":9,"vwap":49},"2025-06-04",{"date":1153,"open":48,"high":40,"low":48,"close":49,"change":122,"percent_change":123,"volume":666,"transactions":9,"vwap":49},"2025-06-03",{"date":1155,"open":48,"high":12,"low":48,"close":48,"change":75,"percent_change":76,"volume":926,"transactions":9,"vwap":48},"2025-06-02",{"date":1157,"open":606,"high":15,"low":606,"close":63,"change":1158,"percent_change":1159,"volume":458,"transactions":9,"vwap":63},"2025-05-30",0.007,0.03,{"date":1161,"open":64,"high":15,"low":64,"close":1162,"change":1163,"percent_change":1164,"volume":525,"transactions":9,"vwap":1162},"2025-05-29",25.208,-0.007,-0.03,{"date":1166,"open":654,"high":63,"low":64,"close":63,"change":1167,"percent_change":1168,"volume":591,"transactions":9,"vwap":63},"2025-05-28",-0.18,-0.71,{"date":1170,"open":244,"high":1006,"low":244,"close":828,"change":16,"percent_change":16,"volume":859,"transactions":9,"vwap":828},"2025-05-27",{"date":1172,"open":14,"high":820,"low":14,"close":828,"change":41,"percent_change":42,"volume":1173,"transactions":9,"vwap":828},"2025-05-23",10700,{"date":1175,"open":807,"high":807,"low":838,"close":807,"change":1176,"percent_change":1024,"volume":591,"transactions":9,"vwap":807},"2025-05-22",0.019,{"date":1178,"open":823,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2025-05-21",25.384,25.371,-0.029,-0.11,12500,{"date":1185,"open":98,"high":820,"low":98,"close":820,"change":56,"percent_change":57,"volume":1186,"transactions":9,"vwap":820},"2025-05-20",24100,{"date":1188,"open":207,"high":820,"low":207,"close":807,"change":56,"percent_change":57,"volume":410,"transactions":9,"vwap":807},"2025-05-19",{"date":1190,"open":194,"high":807,"low":194,"close":823,"change":56,"percent_change":57,"volume":1191,"transactions":9,"vwap":823},"2025-05-16",5800,{"date":1193,"open":838,"high":807,"low":1194,"close":838,"change":76,"percent_change":912,"volume":568,"transactions":9,"vwap":838},"2025-05-15",25.351,{"date":1196,"open":838,"high":807,"low":187,"close":807,"change":56,"percent_change":57,"volume":549,"transactions":9,"vwap":807},"2025-05-14",{"date":1198,"open":823,"high":823,"low":187,"close":823,"change":56,"percent_change":57,"volume":383,"transactions":9,"vwap":823},"2025-05-13",{"date":1200,"open":1201,"high":1202,"low":218,"close":838,"change":16,"percent_change":16,"volume":424,"transactions":9,"vwap":838},"2025-05-12",25.343,25.389,{"date":1204,"open":194,"high":823,"low":194,"close":838,"change":296,"percent_change":297,"volume":392,"transactions":9,"vwap":838},"2025-05-09",{"date":1206,"open":12,"high":823,"low":12,"close":823,"change":16,"percent_change":16,"volume":1207,"transactions":9,"vwap":823},"2025-05-08",14900,{"date":1209,"open":187,"high":823,"low":187,"close":823,"change":56,"percent_change":57,"volume":607,"transactions":9,"vwap":823},"2025-05-07",{"date":1211,"open":1050,"high":823,"low":193,"close":838,"change":16,"percent_change":16,"volume":355,"transactions":9,"vwap":838},"2025-05-06",{"date":1213,"open":187,"high":823,"low":193,"close":838,"change":56,"percent_change":57,"volume":1173,"transactions":9,"vwap":838},"2025-05-05",{"date":1215,"open":194,"high":1216,"low":193,"close":194,"change":41,"percent_change":42,"volume":435,"transactions":9,"vwap":194},"2025-05-02",25.362,{"date":1218,"open":12,"high":823,"low":12,"close":869,"change":1219,"percent_change":130,"volume":571,"transactions":9,"vwap":869},"2025-05-01",-0.014,{"date":1221,"open":188,"high":838,"low":188,"close":1222,"change":1176,"percent_change":1024,"volume":1223,"transactions":9,"vwap":1222},"2025-04-30",25.369,11400,{"date":1225,"open":187,"high":838,"low":188,"close":187,"change":16,"percent_change":16,"volume":392,"transactions":9,"vwap":187},"2025-04-29",{"date":1227,"open":193,"high":187,"low":188,"close":187,"change":296,"percent_change":297,"volume":438,"transactions":9,"vwap":187},"2025-04-28",{"date":1229,"open":606,"high":194,"low":606,"close":194,"change":42,"percent_change":643,"volume":1230,"transactions":9,"vwap":194},"2025-04-25",17000,{"date":1232,"open":218,"high":194,"low":218,"close":193,"change":296,"percent_change":297,"volume":396,"transactions":9,"vwap":193},"2025-04-24",{"date":1234,"open":218,"high":187,"low":218,"close":187,"change":16,"percent_change":16,"volume":447,"transactions":9,"vwap":187},"2025-04-23",{"date":33,"open":188,"high":187,"low":228,"close":187,"change":42,"percent_change":643,"volume":1236,"transactions":9,"vwap":187},12100,{"status":1238,"indices":1239,"watchlist":1282,"sectors":1304,"benchmarks":1358},"success",[1240,1248,1254,1261,1268,1274],{"symbol":1241,"name":1242,"price":1243,"change":1244,"pct_change":1245,"is_up":1246,"sparkline":1247,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1249,"name":1250,"price":1251,"change":1252,"pct_change":25,"is_up":1246,"sparkline":1253,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1255,"name":1256,"price":1257,"change":1258,"pct_change":1259,"is_up":1246,"sparkline":1260,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1262,"name":1263,"price":1264,"change":1265,"pct_change":1266,"is_up":1246,"sparkline":1267,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1269,"name":1270,"price":1271,"change":247,"pct_change":1272,"is_up":1246,"sparkline":1273,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1275,"name":1276,"price":1277,"change":1278,"pct_change":1279,"is_up":1280,"sparkline":1281,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1283,1290,1297],{"symbol":1284,"name":1285,"price":1286,"change":1287,"pct_change":1288,"is_up":1246,"sparkline":1289,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1291,"name":1292,"price":1293,"change":1294,"pct_change":1295,"is_up":1246,"sparkline":1296,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1298,"name":1299,"price":1300,"change":1301,"pct_change":1302,"is_up":1246,"sparkline":1303,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1305,1310,1314,1318,1323,1328,1333,1338,1343,1348,1353],{"name":1306,"etf":1307,"change":1308,"price":1309,"is_up":1246},"Technology","XLK",1.01,199.81,{"name":1311,"etf":1312,"change":123,"price":1313,"is_up":1246},"Financials","XLF",53.49,{"name":1315,"etf":1316,"change":296,"price":1317,"is_up":1280},"Healthcare","XLV",166.18,{"name":1319,"etf":1320,"change":1321,"price":1322,"is_up":1246},"Consumer Cycl","XLY",1.13,110.04,{"name":1324,"etf":1325,"change":1326,"price":1327,"is_up":1246},"Consumer Staples","XLP",0.25,80.53,{"name":1329,"etf":1330,"change":1331,"price":1332,"is_up":1246},"Energy","XLE",0.4,62.95,{"name":1334,"etf":1335,"change":1336,"price":1337,"is_up":1246},"Industrials","XLI",0.78,169.95,{"name":1339,"etf":1340,"change":1341,"price":1342,"is_up":1246},"Materials","XLB",0.66,48.86,{"name":1344,"etf":1345,"change":1346,"price":1347,"is_up":1246},"Real Estate","XLRE",0.32,40.81,{"name":1349,"etf":1350,"change":1351,"price":1352,"is_up":1246},"Utilities","XLU",0.38,39.83,{"name":1354,"etf":1355,"change":1356,"price":1357,"is_up":1246},"Comm Services","XLC",0.35,110.32,[1359,1364,1368,1372],{"ticker":1360,"name":1361,"price":1362,"change":1363,"is_up":1246},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1365,"name":1366,"price":1367,"change":1295,"is_up":1246},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1369,"name":1370,"price":1371,"change":1259,"is_up":1246},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1373,"name":1374,"price":1375,"change":1272,"is_up":1246},"IWM","iShares Russell 2000",281.52]