[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRES":3,"stock-historical-BRES":30,"homepage-market-summary":1126},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRES","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Burney U.S. Equity Select ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6552,0.174536,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.6401,26.73,26.76,26.63,26.4418,0.1983,0.75,4048,28.02,23.22,17152.461318578313,71.3,166,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},17152,2847308.578884,7.03,"2026-02-05",[39,42,52,61,70,80,90,98,107,117,127,136,145,152,162,171,180,190,199,208,219,228,237,245,253,262,271,280,288,296,306,314,323,333,342,350,358,366,376,387,395,404,412,423,433,441,449,458,466,475,481,489,497,505,514,522,532,541,550,558,564,570,578,584,590,597,605,610,615,620,625,629,635,640,644,649,654,660,664,671,679,687,694,701,706,709,714,719,725,728,733,738,743,748,754,760,766,773,777,781,787,792,796,799,803,806,810,813,818,823,828,834,838,842,847,853,857,863,867,873,881,887,893,901,907,912,917,921,930,937,941,949,956,961,966,970,975,978,985,989,993,997,1004,1010,1016,1024,1030,1036,1042,1046,1050,1055,1060,1065,1069,1075,1080,1083,1088,1091,1096,1102,1108,1113,1118,1122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},33,26.6619,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",26.36,26.46,26.25,0.0599,0.23,15545.2544,128,26.3597,{"date":53,"open":54,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",26.64,26.3819,-0.061,-0.23,948.2174,28,26.5771,{"date":62,"open":45,"high":45,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",26.35,26.4429,-0.0821,-0.31,25311.2174,36,26.4565,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",26.49,26.56,26.525,-0.2274,-0.85,4415.3464,32,26.5545,{"date":81,"open":82,"high":83,"low":82,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",26.57,26.78,26.7524,0.1526,0.57,11002.2174,40,26.7498,{"date":91,"open":44,"high":92,"low":63,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",26.5998,0.1367,0.52,1939.2544,37,26.4547,{"date":99,"open":73,"high":100,"low":45,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",26.5801,26.4631,-0.4239,-1.58,5377.2544,56,26.5437,{"date":108,"open":109,"high":110,"low":19,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",26.97,26.9701,26.887,0.0044,0.02,3061.2174,30,26.9044,{"date":118,"open":119,"high":120,"low":119,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",26.75,26.91,26.8826,0.3352,1.26,11080.2174,77,26.8484,{"date":128,"open":45,"high":82,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",26.42,26.5474,-0.0371,-0.14,10247.2174,43,26.4619,{"date":137,"open":138,"high":20,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",26.55,26.5845,0.296,1.13,39610.2544,79,26.6274,{"date":146,"open":44,"high":72,"low":147,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":96,"vwap":151},"2026-09-16",26.2885,-0.0408,-0.15,3391.732136,26.4256,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",26.41,26.24,26.3293,-0.2119,-0.8,84031.77,217,26.3442,{"date":163,"open":129,"high":164,"low":129,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",26.58,26.5412,-0.1172,-0.44,81472.77,47,26.4657,{"date":172,"open":173,"high":173,"low":54,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",26.67,26.6584,0.2278,0.86,574.27,29,26.653,{"date":181,"open":182,"high":183,"low":129,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",26.43,26.53,26.4306,-0.1959,-0.74,44582.807,31,26.5191,{"date":191,"open":18,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",26.77,26.6265,-0.192,-0.72,1422.77,39,26.7398,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",26.9401,26.8185,-0.3334,-1.23,925.77,25,26.9273,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",27.15,27.17,27.075,27.1519,-0.0132,-0.05,5724.77,45,27.1215,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",26.99,27.1651,0.2987,1.11,2002.806,35,27.1022,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":188,"vwap":236},"2026-09-02",26.88,26.82,26.8664,0.1759,0.66,1740.77,26.8348,{"date":238,"open":239,"high":239,"low":173,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":217,"vwap":244},"2026-09-01",26.8,26.6905,-0.3226,-1.19,2728.77,26.7067,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":204,"volume":250,"transactions":251,"vwap":252},"2026-08-31",26.92,27.0131,-0.3363,1201.77,27,26.9494,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":78,"vwap":261},"2026-08-28",27.56,27.31,27.3494,-0.1688,-0.61,2786.769716,27.5073,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":88,"vwap":270},"2026-08-27",27.46,27.5182,27.45,0.0205,0.07,786.306,27.4713,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":132,"volume":277,"transactions":278,"vwap":279},"2026-08-26",27.48,27.545,27.4977,-0.0398,6570.806,50,27.4932,{"date":281,"open":273,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":188,"vwap":287},"2026-08-25",27.5375,27.37,0.2092,0.77,7829.77,27.4516,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":149,"volume":294,"transactions":226,"vwap":295},"2026-08-24",27.29,27.34,27.3283,-0.0407,4924.2341,27.295,{"date":297,"open":298,"high":283,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-21",27.35,27.3,27.369,0.1337,0.49,5312.1622,46,27.3495,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":59,"vwap":313},"2026-08-20",27.415,27.2353,-0.238,-0.87,835.806,27.3531,{"date":315,"open":316,"high":317,"low":264,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":134,"vwap":322},"2026-08-19",27.61,27.63,27.4733,-0.0351,-0.13,2572.77,27.5484,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",27.55,27.57,27.5084,-0.3018,-1.09,23827.77,53,27.5473,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":40,"vwap":341},"2026-08-17",27.92,27.93,27.8102,-0.1621,-0.58,620.7762,27.918,{"date":343,"open":335,"high":344,"low":345,"close":344,"change":346,"percent_change":347,"volume":348,"transactions":105,"vwap":349},"2026-08-14",27.9723,27.89,0.1427,0.51,19339.043,27.9093,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-13",27.8296,0.0976,0.35,17.805,18,27.8238,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":197,"vwap":365},"2026-08-12",27.66,27.732,0.2714,0.99,6624.77,27.6672,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",27.51,27.5101,27.4606,0.0458,0.17,569.7333,22,27.5058,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-10",27.4601,27.47,27.4,27.4148,-0.0497,-0.18,14248.878253,94,27.4524,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-07",27.4645,0.1071,0.39,93.77,14,27.4484,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":242,"volume":401,"transactions":402,"vwap":403},"2026-08-06",27.65,27.155,27.3574,-0.3282,27198.77,72,27.5279,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":188,"vwap":411},"2026-08-05",27.96,27.6856,-0.03,-0.11,728.77,27.8773,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-04",27.49,27.75,27.4699,27.7156,0.5382,1.98,40359.951562,75,27.5077,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",26.89,27.2099,27.1774,0.3843,1.43,6313.77,76,26.9836,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":206,"vwap":440},"2026-07-31",26.66,26.7931,0.024,0.09,29796.77,26.6622,{"date":442,"open":435,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":188,"vwap":448},"2026-07-30",26.7691,26.65,0.5632,2.15,10544.77,26.6567,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":206,"vwap":457},"2026-07-29",26.32,26.54,26.2059,-0.5258,-1.97,373.77,26.4869,{"date":459,"open":154,"high":460,"low":154,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-28",26.7317,-0.0227,-0.08,2187.77,21,26.4354,{"date":467,"open":468,"high":239,"low":469,"close":470,"change":471,"percent_change":372,"volume":472,"transactions":473,"vwap":474},"2026-07-27",26.79,26.59,26.7544,0.0466,10037.77,66,26.7677,{"date":476,"open":83,"high":425,"low":477,"close":477,"change":478,"percent_change":167,"volume":479,"transactions":331,"vwap":480},"2026-07-24",26.7078,-0.1178,8343.77,26.7987,{"date":482,"open":468,"high":483,"low":192,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":78,"vwap":488},"2026-07-23",26.83,26.8256,-0.3554,-1.31,4866.77,26.8043,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":226,"vwap":496},"2026-07-22",27.25,27.181,0.0309,0.11,2448.924017,27.2124,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":374,"vwap":504},"2026-07-21",27.02,27.1501,0.4813,1.8,172803.77,27.0651,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-20",26.85,26.6688,-0.078,-0.29,3414.77,24,26.784,{"date":515,"open":507,"high":120,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":96,"vwap":521},"2026-07-17",26.7099,26.7468,-0.2529,-0.94,20715.77,26.715,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":226,"vwap":531},"2026-07-16",27.2,27.21,26.93,26.9997,-0.3769,-1.38,7200.77,27.0505,{"date":533,"open":534,"high":535,"low":299,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":188,"vwap":540},"2026-07-15",27.36,27.38,27.3766,-0.0098,-0.04,2149.77,27.3572,{"date":542,"open":291,"high":543,"low":291,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-14",27.5,27.3864,0.2601,0.96,429.77,20,27.3888,{"date":551,"open":256,"high":256,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-13",27.1263,-0.3837,-1.39,34744.77,67,27.2082,{"date":559,"open":266,"high":560,"low":380,"close":368,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":368},"2026-07-10",27.54,0.05,0.18,32800,{"date":565,"open":566,"high":264,"low":566,"close":264,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":264},"2026-07-09",27.24,0.36,1.33,400,{"date":571,"open":572,"high":573,"low":247,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-08",26.95,27.14,27.1,-0.2,-0.73,9200,{"date":579,"open":291,"high":580,"low":581,"close":299,"change":320,"percent_change":582,"volume":583,"transactions":9,"vwap":299},"2026-07-07",27.39,27.27,-0.47,2700,{"date":585,"open":586,"high":266,"low":587,"close":587,"change":588,"percent_change":224,"volume":589,"transactions":9,"vwap":587},"2026-07-06",27.44,27.43,0.3,800,{"date":591,"open":592,"high":592,"low":247,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-02",27.23,27.13,0.12,0.44,17000,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-01",26.87,27.07,27.01,0.1,0.37,4000,{"date":606,"open":607,"high":607,"low":120,"close":120,"change":608,"percent_change":588,"volume":609,"transactions":9,"vwap":120},"2026-06-30",26.96,0.08,200,{"date":611,"open":612,"high":507,"low":231,"close":483,"change":613,"percent_change":302,"volume":614,"transactions":9,"vwap":483},"2026-06-29",26.84,0.13,1400,{"date":616,"open":20,"high":617,"low":469,"close":617,"change":561,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-26",26.7,0.19,25100,{"date":621,"open":468,"high":507,"low":444,"close":444,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":444},"2026-06-25",0.01,0.04,2400,{"date":626,"open":119,"high":119,"low":627,"close":54,"change":561,"percent_change":618,"volume":628,"transactions":9,"vwap":54},"2026-06-24",26.62,1100,{"date":630,"open":631,"high":435,"low":452,"close":469,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":469},"2026-06-23",26.6,-0.25,-0.93,3800,{"date":636,"open":499,"high":264,"low":239,"close":612,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":612},"2026-06-22",-0.17,-0.63,1700,{"date":641,"open":499,"high":642,"low":607,"close":601,"change":562,"percent_change":643,"volume":583,"transactions":9,"vwap":601},"2026-06-18",27.059999,0.67,{"date":645,"open":524,"high":25,"low":483,"close":483,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":483},"2026-06-17",-0.3,-1.11,30700,{"date":650,"open":525,"high":255,"low":593,"close":593,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":593},"2026-06-16",-0.06,-0.22,251100,{"date":655,"open":656,"high":657,"low":656,"close":656,"change":658,"percent_change":659,"volume":569,"transactions":9,"vwap":656},"2026-06-15",27.19,27.28,0.59,2.22,{"date":661,"open":72,"high":662,"low":72,"close":631,"change":354,"percent_change":568,"volume":663,"transactions":9,"vwap":631},"2026-06-12",26.61,7100,{"date":665,"open":666,"high":46,"low":667,"close":46,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":46},"2026-06-11",25.81,25.77,0.61,2.38,5300,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":582,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-10",25.24,25.97,25.23,25.64,-1.8,2500,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":538,"volume":686,"transactions":9,"vwap":684},"2026-06-09",26.09,26.13,25.73,26.11,-0.01,4800,{"date":688,"open":46,"high":689,"low":690,"close":691,"change":692,"percent_change":494,"volume":693,"transactions":9,"vwap":691},"2026-06-08",26.26,26.07,26.12,0.03,10100,{"date":695,"open":696,"high":696,"low":697,"close":681,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":681},"2026-06-05",26.47,26.08,-0.7,-2.61,15600,{"date":702,"open":662,"high":239,"low":662,"close":468,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":468},"2026-06-04",0.14,0.53,2300,{"date":707,"open":627,"high":617,"low":627,"close":444,"change":462,"percent_change":646,"volume":708,"transactions":9,"vwap":444},"2026-06-03",3900,{"date":710,"open":711,"high":119,"low":712,"close":18,"change":622,"percent_change":623,"volume":713,"transactions":9,"vwap":18},"2026-06-02",26.72,26.71,5600,{"date":715,"open":716,"high":711,"low":716,"close":711,"change":438,"percent_change":717,"volume":718,"transactions":9,"vwap":711},"2026-06-01",26.5,0.34,2900,{"date":720,"open":721,"high":721,"low":20,"close":20,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":20},"2026-05-29",26.69,-0.07,-0.26,100,{"date":726,"open":711,"high":711,"low":617,"close":617,"change":602,"percent_change":727,"volume":705,"transactions":9,"vwap":617},"2026-05-28",0.38,{"date":729,"open":119,"high":119,"low":631,"close":631,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":631},"2026-05-27",-0.16,-0.6,600,{"date":734,"open":468,"high":468,"low":617,"close":19,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":19},"2026-05-26",0.27,1.02,4600,{"date":739,"open":740,"high":452,"low":182,"close":72,"change":268,"percent_change":741,"volume":742,"transactions":9,"vwap":72},"2026-05-22",26.51,0.26,43300,{"date":744,"open":451,"high":129,"low":745,"close":129,"change":623,"percent_change":746,"volume":747,"transactions":9,"vwap":129},"2026-05-21",26.19,0.15,2100,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":614,"transactions":9,"vwap":751},"2026-05-20",26.39,26.38,0.42,1.62,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":723,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-19",26.059999,25.96,-0.99,22800,{"date":761,"open":750,"high":750,"low":762,"close":763,"change":215,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-18",26.1,26.22,-0.19,43200,{"date":767,"open":768,"high":182,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-15",26.34,26.27,-0.46,-1.72,6100,{"date":774,"open":119,"high":19,"low":18,"close":18,"change":372,"percent_change":775,"volume":776,"transactions":9,"vwap":18},"2026-05-14",0.64,4500,{"date":778,"open":779,"high":631,"low":129,"close":73,"change":494,"percent_change":752,"volume":780,"transactions":9,"vwap":73},"2026-05-13",26.44,6200,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":685,"percent_change":538,"volume":786,"transactions":9,"vwap":784},"2026-05-12",26.23,26.45,26.2,33100,{"date":788,"open":469,"high":469,"low":45,"close":45,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":45},"2026-05-11",-0.1,-0.38,43100,{"date":793,"open":794,"high":73,"low":794,"close":73,"change":372,"percent_change":775,"volume":795,"transactions":9,"vwap":73},"2026-05-08",26.52,11100,{"date":797,"open":794,"high":82,"low":750,"close":750,"change":730,"percent_change":731,"volume":798,"transactions":9,"vwap":750},"2026-05-07",39700,{"date":800,"open":129,"high":164,"low":154,"close":138,"change":801,"percent_change":668,"volume":802,"transactions":9,"vwap":138},"2026-05-06",0.16,151000,{"date":804,"open":805,"high":182,"low":805,"close":750,"change":741,"percent_change":31,"volume":798,"transactions":9,"vwap":750},"2026-05-05",26.33,{"date":807,"open":689,"high":689,"low":684,"close":682,"change":320,"percent_change":808,"volume":809,"transactions":9,"vwap":682},"2026-05-04",-0.5,7300,{"date":811,"open":812,"high":451,"low":689,"close":689,"change":113,"percent_change":608,"volume":705,"transactions":9,"vwap":689},"2026-05-01",26.28,{"date":814,"open":757,"high":155,"low":757,"close":155,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":155},"2026-04-30",0.29,1.12,4200,{"date":819,"open":820,"high":820,"low":821,"close":820,"change":538,"percent_change":149,"volume":822,"transactions":9,"vwap":820},"2026-04-29",25.95,25.9,133800,{"date":824,"open":820,"high":825,"low":820,"close":825,"change":826,"percent_change":158,"volume":827,"transactions":9,"vwap":825},"2026-04-28",25.99,-0.21,67300,{"date":829,"open":830,"high":831,"low":832,"close":785,"change":408,"percent_change":409,"volume":833,"transactions":9,"vwap":785},"2026-04-27",26.17,26.21,26.16,14200,{"date":835,"open":682,"high":46,"low":682,"close":783,"change":594,"percent_change":836,"volume":837,"transactions":9,"vwap":783},"2026-04-24",0.46,7000,{"date":839,"open":840,"high":684,"low":840,"close":684,"change":651,"percent_change":57,"volume":841,"transactions":9,"vwap":684},"2026-04-23",26.02,18100,{"date":843,"open":844,"high":830,"low":684,"close":830,"change":801,"percent_change":845,"volume":846,"transactions":9,"vwap":830},"2026-04-22",26.14,0.62,69000,{"date":848,"open":689,"high":689,"low":849,"close":850,"change":851,"percent_change":770,"volume":852,"transactions":9,"vwap":850},"2026-04-21",26,26.01,-0.12,5700,{"date":854,"open":682,"high":855,"low":681,"close":682,"change":851,"percent_change":770,"volume":856,"transactions":9,"vwap":682},"2026-04-20",26.15,5100,{"date":858,"open":859,"high":46,"low":859,"close":46,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":46},"2026-04-17",26.040001,0.43,1.67,45700,{"date":864,"open":683,"high":865,"low":683,"close":865,"change":866,"percent_change":48,"volume":732,"transactions":9,"vwap":865},"2026-04-16",25.82,0.06,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":602,"percent_change":391,"volume":872,"transactions":9,"vwap":871},"2026-04-15",25.86,25.62,25.76,11000,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-14",25.52,25.68,25.66,0.21,0.83,23800,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":588,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-13",25.15,25.45,1.19,26200,{"date":888,"open":889,"high":890,"low":891,"close":883,"change":409,"percent_change":167,"volume":892,"transactions":9,"vwap":883},"2026-04-10",25.18,25.21,25.14,7700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":746,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-09",25.09,25.31,25.059999,25.26,0.6,26800,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":285,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-08",25.01,25.11,3.16,29700,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":268,"percent_change":815,"volume":589,"transactions":9,"vwap":910},"2026-04-07",24.23,24.34,24.17,{"date":913,"open":911,"high":914,"low":911,"close":914,"change":602,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-06",24.27,0.41,70600,{"date":918,"open":919,"high":920,"low":919,"close":911,"change":561,"percent_change":878,"volume":639,"transactions":9,"vwap":911},"2026-04-02",23.96,24.21,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-01",24.08,24.25,24.049999,24.12,0.22,0.92,34500,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-31",23.52,23.9,0.68,2.93,16500,{"date":938,"open":939,"high":939,"low":26,"close":26,"change":637,"percent_change":576,"volume":940,"transactions":9,"vwap":26},"2026-03-30",23.44,14400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":852,"transactions":9,"vwap":946},"2026-03-27",23.62,23.64,23.38,23.39,-0.4,-1.68,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-26",24.09,23.79,-0.43,-1.78,7500,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":703,"percent_change":960,"volume":862,"transactions":9,"vwap":959},"2026-03-25",24.35,24.22,0.58,{"date":962,"open":919,"high":963,"low":964,"close":923,"change":538,"percent_change":637,"volume":965,"transactions":9,"vwap":923},"2026-03-24",24.14,23.95,7200,{"date":967,"open":924,"high":968,"low":926,"close":926,"change":735,"percent_change":141,"volume":969,"transactions":9,"vwap":926},"2026-03-23",24.41,18900,{"date":971,"open":963,"high":963,"low":972,"close":972,"change":973,"percent_change":974,"volume":737,"transactions":9,"vwap":972},"2026-03-20",23.85,-0.37,-1.53,{"date":976,"open":926,"high":959,"low":951,"close":959,"change":408,"percent_change":851,"volume":977,"transactions":9,"vwap":959},"2026-03-19",19000,{"date":979,"open":980,"high":981,"low":924,"close":924,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":924},"2026-03-18",24.52,24.53,-0.28,-1.14,3500,{"date":986,"open":987,"high":987,"low":981,"close":981,"change":268,"percent_change":815,"volume":988,"transactions":9,"vwap":981},"2026-03-17",24.66,4300,{"date":990,"open":980,"high":980,"low":991,"close":991,"change":878,"percent_change":992,"volume":678,"transactions":9,"vwap":991},"2026-03-16",24.46,0.87,{"date":994,"open":980,"high":980,"low":924,"close":924,"change":132,"percent_change":995,"volume":996,"transactions":9,"vwap":924},"2026-03-13",-0.57,10600,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-12",24.57,24.39,-0.35,-1.41,23300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":538,"percent_change":730,"volume":1009,"transactions":9,"vwap":1008},"2026-03-11",24.82,24.68,24.74,13200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":149,"percent_change":731,"volume":1015,"transactions":9,"vwap":1014},"2026-03-10",24.84,24.77,24.78,500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":984,"transactions":9,"vwap":1021},"2026-03-09",24.38,24.94,24.32,24.93,0.2,0.81,{"date":1025,"open":1007,"high":1026,"low":1007,"close":1027,"change":1028,"percent_change":1029,"volume":940,"transactions":9,"vwap":1027},"2026-03-06",24.83,24.73,-0.36,-1.43,{"date":1031,"open":1032,"high":1033,"low":1034,"close":895,"change":652,"percent_change":311,"volume":1035,"transactions":9,"vwap":895},"2026-03-05",25.17,25.22,24.95,17100,{"date":1037,"open":1038,"high":1039,"low":1038,"close":896,"change":1022,"percent_change":1040,"volume":1041,"transactions":9,"vwap":896},"2026-03-04",25.13,25.35,0.8,14100,{"date":1043,"open":898,"high":898,"low":1044,"close":904,"change":632,"percent_change":758,"volume":1045,"transactions":9,"vwap":904},"2026-03-03",24.87,3600,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":623,"percent_change":801,"volume":700,"transactions":9,"vwap":1049},"2026-03-02",24.81,25.36,{"date":1051,"open":889,"high":1052,"low":889,"close":1052,"change":789,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-27",25.32,-0.39,14900,{"date":1056,"open":1057,"high":1057,"low":898,"close":1058,"change":538,"percent_change":730,"volume":1059,"transactions":9,"vwap":1058},"2026-02-26",25.43,25.42,16600,{"date":1061,"open":1049,"high":1062,"low":1063,"close":1062,"change":927,"percent_change":992,"volume":1064,"transactions":9,"vwap":1062},"2026-02-25",25.46,25.29,22400,{"date":1066,"open":1067,"high":673,"low":1067,"close":673,"change":48,"percent_change":928,"volume":1068,"transactions":9,"vwap":673},"2026-02-24",25.12,1600,{"date":1070,"open":1071,"high":1067,"low":1072,"close":903,"change":973,"percent_change":1073,"volume":1074,"transactions":9,"vwap":903},"2026-02-23",25.1,24.98,-1.46,3000,{"date":1076,"open":890,"high":1077,"low":1032,"close":1078,"change":801,"percent_change":1079,"volume":634,"transactions":9,"vwap":1078},"2026-02-20",25.4,25.38,0.63,{"date":1081,"open":673,"high":673,"low":1033,"close":1033,"change":320,"percent_change":1082,"volume":724,"transactions":9,"vwap":1033},"2026-02-19",-0.51,{"date":1084,"open":1063,"high":1085,"low":1063,"close":1039,"change":594,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1039},"2026-02-18",25.44,0.48,6900,{"date":1089,"open":1085,"high":1085,"low":897,"close":675,"change":692,"percent_change":594,"volume":1090,"transactions":9,"vwap":675},"2026-02-17",12000,{"date":1092,"open":1071,"high":1039,"low":1071,"close":1093,"change":562,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-13",25.2,0.72,5000,{"date":1097,"open":1098,"high":1098,"low":903,"close":1099,"change":167,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-12",25.78,25.02,-1.73,15000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1062,"change":622,"percent_change":623,"volume":1107,"transactions":9,"vwap":1062},"2026-02-11",25.5,25.51,25.41,36500,{"date":1109,"open":1110,"high":870,"low":884,"close":884,"change":730,"percent_change":1111,"volume":1112,"transactions":9,"vwap":884},"2026-02-10",25.59,-0.62,36200,{"date":1114,"open":1115,"high":1115,"low":1062,"close":1116,"change":703,"percent_change":1117,"volume":619,"transactions":9,"vwap":1116},"2026-02-09",25.71,25.61,0.55,{"date":1119,"open":898,"high":1120,"low":890,"close":1120,"change":960,"percent_change":1121,"volume":1059,"transactions":9,"vwap":1120},"2026-02-06",25.47,2.33,{"date":37,"open":1123,"high":206,"low":1012,"close":1124,"change":722,"percent_change":982,"volume":1125,"transactions":9,"vwap":1124},24.96,24.89,6300,{"status":1127,"indices":1128,"watchlist":1168,"sectors":1189,"benchmarks":1239},"success",[1129,1136,1142,1148,1154,1160],{"symbol":1130,"name":1131,"price":1132,"change":1133,"pct_change":1134,"is_up":11,"sparkline":1135,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1137,"name":1138,"price":1139,"change":1140,"pct_change":31,"is_up":11,"sparkline":1141,"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":1143,"name":1144,"price":1145,"change":1146,"pct_change":302,"is_up":11,"sparkline":1147,"date":5},"DJI","DOW JONES",51177,250,"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":1149,"name":1150,"price":1151,"change":1152,"pct_change":885,"is_up":11,"sparkline":1153,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":1155,"name":1156,"price":1157,"change":206,"pct_change":1158,"is_up":11,"sparkline":1159,"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":1161,"name":1162,"price":1163,"change":1164,"pct_change":1165,"is_up":1166,"sparkline":1167,"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",[1169,1176,1182],{"symbol":1170,"name":1171,"price":1172,"change":1173,"pct_change":1174,"is_up":11,"sparkline":1175,"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":1177,"name":1178,"price":1179,"change":1180,"pct_change":736,"is_up":11,"sparkline":1181,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":1183,"name":1184,"price":1185,"change":1186,"pct_change":1187,"is_up":11,"sparkline":1188,"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",[1190,1195,1199,1203,1207,1212,1217,1222,1226,1231,1235],{"name":1191,"etf":1192,"change":1193,"price":1194,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1196,"etf":1197,"change":866,"price":1198,"is_up":11},"Financials","XLF",53.49,{"name":1200,"etf":1201,"change":685,"price":1202,"is_up":1166},"Healthcare","XLV",166.18,{"name":1204,"etf":1205,"change":141,"price":1206,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1208,"etf":1209,"change":1210,"price":1211,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1213,"etf":1214,"change":1215,"price":1216,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1218,"etf":1219,"change":1220,"price":1221,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1223,"etf":1224,"change":234,"price":1225,"is_up":11},"Materials","XLB",48.86,{"name":1227,"etf":1228,"change":1229,"price":1230,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1232,"etf":1233,"change":727,"price":1234,"is_up":11},"Utilities","XLU",39.83,{"name":1236,"etf":1237,"change":354,"price":1238,"is_up":11},"Comm Services","XLC",110.32,[1240,1245,1249,1253],{"ticker":1241,"name":1242,"price":1243,"change":1244,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1246,"name":1247,"price":1248,"change":736,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1250,"name":1251,"price":1252,"change":302,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1254,"name":1255,"price":1256,"change":1158,"is_up":11},"IWM","iShares Russell 2000",281.52]