[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEI":3,"stock-historical-OEI":28,"homepage-market-summary":1494},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OEI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Optimized Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0909,2.4,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.4,26.498,26.4446,-0.0446,-0.17,2123,26.8,23.88,11512.95641,86.3,240,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":23,"period_low":24,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},11513,2763109.5384,5.88,"2025-10-22",[37,40,48,57,65,73,82,91,101,110,120,128,136,144,152,162,170,179,188,197,206,213,222,231,241,249,257,266,275,283,291,300,310,318,326,333,341,349,358,366,373,380,386,394,402,410,419,428,437,446,453,462,471,481,491,498,509,519,527,537,546,554,559,565,571,578,585,591,598,605,611,617,624,629,637,644,652,658,664,671,679,685,693,699,702,708,713,719,724,729,734,740,746,751,756,762,769,773,778,784,789,795,800,803,808,812,818,822,828,833,838,843,851,856,863,871,877,882,891,896,901,908,911,918,924,930,937,943,950,958,967,973,979,985,992,998,1004,1010,1017,1023,1030,1034,1041,1047,1054,1056,1062,1068,1075,1082,1088,1094,1099,1104,1110,1113,1117,1120,1127,1133,1138,1144,1148,1153,1158,1163,1169,1175,1180,1186,1193,1198,1202,1207,1210,1213,1217,1221,1225,1232,1237,1241,1245,1251,1254,1258,1263,1266,1270,1275,1279,1283,1287,1292,1296,1300,1306,1312,1315,1319,1324,1328,1331,1335,1340,1344,1348,1351,1356,1360,1363,1365,1370,1373,1377,1380,1384,1390,1397,1402,1408,1415,1421,1424,1427,1431,1435,1440,1444,1448,1451,1454,1461,1464,1468,1471,1475,1478,1484,1489],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},28,26.4559,{"date":41,"open":42,"high":43,"low":42,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":38,"vwap":47},"2026-10-05",26.405,26.54,0.2646,1.01,7534.0609,26.4961,{"date":49,"open":50,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",26.24,26.18,0.07,0.27,4155.0609,20,26.2394,{"date":58,"open":59,"high":59,"low":59,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",26.11,0.0128,0.05,114.0609,16,26.1155,{"date":66,"open":67,"high":68,"low":69,"close":69,"change":70,"percent_change":52,"volume":71,"transactions":38,"vwap":72},"2026-09-30",26.17,26.21,26.0972,0.0191,25953.0609,26.171,{"date":74,"open":75,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-29",26.085,26.0781,-0.0656,-0.25,2887.0609,22,26.0847,{"date":83,"open":84,"high":85,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",26.1001,26.1437,-0.1318,-0.5,535.0609,24,26.1294,{"date":92,"open":93,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",26.299,26.245,26.2755,0.1219,0.47,3990.0609,18,26.2647,{"date":102,"open":103,"high":103,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",26.2,26.1536,0.0929,0.36,1884.0613,32,26.1924,{"date":111,"open":112,"high":113,"low":112,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",25.99,26.07,26.0607,-0.4189,-1.58,854.0609,19,26.056,{"date":121,"open":122,"high":122,"low":122,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",26.4796,-0.0383,-0.14,22.0609,15,26.483,{"date":129,"open":130,"high":130,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":99,"vwap":135},"2026-09-21",26.535,26.5179,0.2824,1.08,1194.0609,26.5339,{"date":137,"open":51,"high":138,"low":51,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":89,"vwap":143},"2026-09-18",26.27,26.2355,-0.0091,-0.03,2865.0609,26.2412,{"date":145,"open":94,"high":94,"low":103,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",26.2446,0.0602,0.23,3565.0609,25,26.2049,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",26.32,26.14,26.1844,-0.1095,-0.42,1644.0609,36,26.2025,{"date":163,"open":164,"high":165,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":99,"vwap":169},"2026-09-15",26.28,26.2939,-0.2113,-0.8,272.0609,26.3076,{"date":171,"open":43,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":108,"vwap":178},"2026-09-14",26.57,26.47,26.5052,-0.0992,-0.37,2833.0609,26.5184,{"date":180,"open":172,"high":181,"low":172,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",26.66,26.6044,0.2317,0.88,62097.0609,21,26.6416,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":89,"vwap":196},"2026-09-10",26.25,26.41,26.3727,-0.0026,-0.01,5385.0609,26.3703,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":55,"vwap":205},"2026-09-09",26.37,26.3753,26.3,-0.0715,-0.27,1321.0609,26.3205,{"date":207,"open":17,"high":173,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":99,"vwap":212},"2026-09-08",26.4468,-0.1263,-0.48,502.0609,26.4552,{"date":214,"open":215,"high":181,"low":216,"close":217,"change":218,"percent_change":158,"volume":219,"transactions":220,"vwap":221},"2026-09-04",26.56,26.48,26.5731,-0.1131,3040.0609,34,26.5311,{"date":223,"open":224,"high":23,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-03",26.55,26.6862,0.0911,0.34,1195.0609,23,26.7513,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":229,"vwap":240},"2026-09-02",26.58,26.6881,26.5219,26.5951,0.2063,0.78,1042.0609,26.6013,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":118,"vwap":248},"2026-09-01",26.35,26.3888,-0.0782,-0.3,180.2499,26.3799,{"date":250,"open":243,"high":224,"low":154,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",26.467,0.1584,0.6,11222.0609,79,26.4504,{"date":258,"open":190,"high":259,"low":190,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",26.39,26.3086,0.0228,0.09,746.0609,17,26.3713,{"date":267,"open":68,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-27",26.2858,26.16,0.0849,0.32,1415.0609,51,26.3094,{"date":276,"open":277,"high":154,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":94},"2026-08-26",26.09,26.2009,-0.1166,-0.44,6000.0609,39,{"date":284,"open":155,"high":285,"low":155,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":55,"vwap":290},"2026-08-25",26.34,26.3175,0.1654,0.63,9746.0609,26.3185,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":150,"vwap":299},"2026-08-24",26.04,26.26,26.1521,-0.0334,-0.13,3395.1809,26.2343,{"date":301,"open":164,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-21",26.29,26.08,26.1855,0.1138,0.44,4289.0609,83,26.2108,{"date":311,"open":277,"high":277,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",26.0717,-0.3094,-1.17,2494.0989,65,26.1062,{"date":319,"open":259,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":150,"vwap":325},"2026-08-19",26.5,26.3811,0.087,0.33,2069.0989,26.4919,{"date":327,"open":51,"high":201,"low":51,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":118,"vwap":332},"2026-08-18",26.2941,0.0462,0.18,3175.0609,26.2963,{"date":334,"open":335,"high":154,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":80,"vwap":340},"2026-08-17",26.23,26.2479,-0.015,-0.06,7005.0609,26.2541,{"date":342,"open":51,"high":259,"low":51,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-14",26.2629,-0.0391,-0.15,21446.0609,129,26.304,{"date":350,"open":190,"high":351,"low":103,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-13",26.42,26.302,-0.0302,-0.11,14020.0609,53,26.343,{"date":359,"open":138,"high":351,"low":138,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-12",26.3322,0.1354,0.52,3158.0609,33,26.3668,{"date":367,"open":368,"high":302,"low":368,"close":369,"change":370,"percent_change":262,"volume":371,"transactions":220,"vwap":372},"2026-08-11",26.15,26.1968,0.0247,63048.0609,26.2626,{"date":374,"open":303,"high":375,"low":303,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":264,"vwap":379},"2026-08-10",26.1721,-0.0483,-0.18,1240.0609,26.1656,{"date":381,"open":269,"high":335,"low":269,"close":382,"change":383,"percent_change":184,"volume":384,"transactions":229,"vwap":385},"2026-08-07",26.2204,0.2279,7775.0609,26.1683,{"date":387,"open":388,"high":113,"low":389,"close":390,"change":391,"percent_change":53,"volume":392,"transactions":229,"vwap":393},"2026-08-06",26.0399,25.92,25.9925,0.0704,4546.9069,26.0569,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":63,"vwap":401},"2026-08-05",25.82,25.9221,-0.155,-0.59,969.9839,25.8518,{"date":403,"open":404,"high":51,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":99,"vwap":409},"2026-08-04",25.9344,26.0771,0.0385,0.15,4641.9839,26.0854,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-03",26.055,26.0386,0.1286,0.5,2200.9839,14,26.0545,{"date":420,"open":421,"high":112,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-31",25.91,25.8,0.2281,0.89,11351.9839,62,25.8772,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":118,"vwap":436},"2026-07-30",25.71,25.77,25.6819,0.4344,1.72,8877.9839,25.7429,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":55,"vwap":445},"2026-07-29",25.4,25.48,25.2475,-0.346,-1.35,405.9839,25.4187,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":417,"vwap":452},"2026-07-28",25.5935,0.0746,0.29,49.9839,25.6186,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":407,"volume":460,"transactions":118,"vwap":461},"2026-07-27",25.485,25.535,25.4001,25.5189,0.039,1677.0229,25.476,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":148,"volume":468,"transactions":469,"vwap":470},"2026-07-24",25.61,25.4471,25.4799,0.0595,892.9839,73,25.5161,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-23",25.41,25.5,25.4204,-0.4512,-1.74,7791.9839,44,25.4653,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":89,"vwap":490},"2026-07-22",25.93,25.95,25.8101,25.8716,-0.0124,-0.05,3228.9839,25.9066,{"date":492,"open":422,"high":493,"low":422,"close":494,"change":495,"percent_change":238,"volume":496,"transactions":264,"vwap":497},"2026-07-21",25.895,25.884,0.2005,5697.9839,25.8708,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-20",25.64,25.79,25.63,25.6835,0.0329,0.13,7110.9839,93,25.742,{"date":510,"open":511,"high":512,"low":500,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-17",25.73,25.74,25.6506,-0.1341,-0.52,4933.9839,38,25.7144,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":141,"volume":525,"transactions":108,"vwap":526},"2026-07-16",25.89,25.7,25.7847,-0.0081,3752.9839,25.8463,{"date":528,"open":529,"high":530,"low":522,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-15",25.84,25.88,25.7928,0.0103,0.04,1990.9839,30,25.7719,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":63,"vwap":545},"2026-07-14",25.8599,25.69,25.7825,0.0792,0.31,1249.9839,25.8112,{"date":547,"open":548,"high":549,"low":464,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":229,"vwap":540},"2026-07-13",25.725,25.75,25.7033,-0.1267,-0.49,5203.9839,{"date":555,"open":540,"high":421,"low":540,"close":556,"change":194,"percent_change":557,"volume":558,"transactions":9,"vwap":556},"2026-07-10",25.83,-0.04,4600,{"date":560,"open":561,"high":483,"low":561,"close":529,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":529},"2026-07-09",25.78,0.058,0.22,3500,{"date":566,"open":529,"high":530,"low":522,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-08",25.782,-0.052,-0.2,4400,{"date":572,"open":573,"high":574,"low":512,"close":575,"change":576,"percent_change":377,"volume":577,"transactions":9,"vwap":575},"2026-07-07",25.9,25.94,25.834,-0.047,11700,{"date":579,"open":483,"high":580,"low":561,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-06",25.97,25.881,0.251,0.98,5100,{"date":586,"open":587,"high":502,"low":473,"close":502,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":502},"2026-07-02",25.59,-0.032,-0.12,14500,{"date":592,"open":593,"high":501,"low":587,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-01",25.6,25.662,-0.023,-0.09,10500,{"date":599,"open":430,"high":561,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-30",25.53,25.685,0.105,0.41,22700,{"date":606,"open":500,"high":500,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-29",25.58,0.182,0.72,12800,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":602,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-26",25.37,25.398,0.42,200,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":78,"volume":623,"transactions":9,"vwap":621},"2026-06-25",25.435,25.23,25.293,-0.064,9400,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":141,"percent_change":589,"volume":628,"transactions":9,"vwap":627},"2026-06-24",25.47,25.357,14700,{"date":630,"open":631,"high":626,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-23",25.35,25.31,25.387,-0.019,-0.07,2100,{"date":638,"open":474,"high":474,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-22",25.33,25.406,-0.214,-0.84,1700,{"date":645,"open":646,"high":502,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-18",25.55,25.42,25.62,-0.059,-0.23,2200,{"date":653,"open":422,"high":396,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-17",25.679,-0.185,-0.72,3800,{"date":659,"open":421,"high":421,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-16",25.864,-0.049,-0.19,300,{"date":665,"open":389,"high":666,"low":396,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-15",26,25.913,0.333,1.3,800,{"date":672,"open":673,"high":674,"low":675,"close":607,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":607},"2026-06-12",25.49,25.65,25.45,0.042,0.16,1900,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":323,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-11",25.54,25.538,1.31,1100,{"date":686,"open":687,"high":639,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-10",25.28,25.2,25.208,-0.266,-1.04,8800,{"date":694,"open":613,"high":600,"low":695,"close":696,"change":697,"percent_change":194,"volume":698,"transactions":9,"vwap":696},"2026-06-09",25.16,25.474,-0.002,5500,{"date":700,"open":593,"high":464,"low":461,"close":461,"change":141,"percent_change":589,"volume":701,"transactions":9,"vwap":461},"2026-06-08",10100,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":30,"transactions":9,"vwap":705},"2026-06-05",25.57,25.506,-0.374,-1.45,{"date":709,"open":710,"high":521,"low":710,"close":530,"change":711,"percent_change":29,"volume":712,"transactions":9,"vwap":530},"2026-06-04",25.66,0.255,7800,{"date":714,"open":522,"high":522,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-03",25.625,-0.137,-0.53,10600,{"date":720,"open":396,"high":529,"low":721,"close":721,"change":722,"percent_change":723,"volume":663,"transactions":9,"vwap":721},"2026-06-02",25.762,-0.139,-0.54,{"date":725,"open":483,"high":726,"low":529,"close":727,"change":728,"percent_change":354,"volume":698,"transactions":9,"vwap":727},"2026-06-01",25.98,25.901,-0.029,{"date":730,"open":483,"high":731,"low":573,"close":483,"change":732,"percent_change":262,"volume":733,"transactions":9,"vwap":483},"2026-05-29",25.96,0.024,19500,{"date":735,"open":389,"high":484,"low":556,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-28",25.906,0.096,0.37,1600,{"date":741,"open":556,"high":556,"low":501,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-27",25.81,0.001,0,8000,{"date":747,"open":530,"high":530,"low":431,"close":748,"change":61,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-26",25.809,0.19,13600,{"date":752,"open":422,"high":529,"low":753,"close":753,"change":754,"percent_change":106,"volume":755,"transactions":9,"vwap":753},"2026-05-22",25.759,0.093,1500,{"date":757,"open":464,"high":430,"low":464,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-21",25.666,-0.147,-0.57,3100,{"date":763,"open":540,"high":764,"low":540,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-20",25.85,25.813,0.193,0.75,4700,{"date":770,"open":430,"high":430,"low":648,"close":648,"change":771,"percent_change":297,"volume":772,"transactions":9,"vwap":648},"2026-05-19",-0.033,4300,{"date":774,"open":522,"high":522,"low":440,"close":775,"change":776,"percent_change":407,"volume":777,"transactions":9,"vwap":775},"2026-05-18",25.653,0.038,12100,{"date":779,"open":511,"high":511,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-15",25.615,-0.159,-0.62,14600,{"date":785,"open":422,"high":396,"low":549,"close":786,"change":787,"percent_change":-6,"volume":788,"transactions":9,"vwap":786},"2026-05-14",25.774,-0.001,3400,{"date":790,"open":422,"high":529,"low":430,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-13",25.775,0.008,0.03,14400,{"date":796,"open":422,"high":742,"low":540,"close":797,"change":798,"percent_change":799,"volume":788,"transactions":9,"vwap":797},"2026-05-12",25.767,0.067,0.26,{"date":801,"open":742,"high":742,"low":464,"close":522,"change":635,"percent_change":203,"volume":802,"transactions":9,"vwap":522},"2026-05-11",1300,{"date":804,"open":396,"high":764,"low":431,"close":431,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":431},"2026-05-08",0.02,0.08,3900,{"date":809,"open":396,"high":396,"low":540,"close":549,"change":810,"percent_change":124,"volume":811,"transactions":9,"vwap":549},"2026-05-07",-0.035,6800,{"date":813,"open":501,"high":764,"low":561,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-06",25.785,0.1,0.39,19000,{"date":819,"open":522,"high":511,"low":464,"close":601,"change":820,"percent_change":450,"volume":821,"transactions":9,"vwap":601},"2026-05-05",0.073,4800,{"date":823,"open":549,"high":549,"low":824,"close":825,"change":826,"percent_change":246,"volume":827,"transactions":9,"vwap":825},"2026-05-04",25.565,25.612,-0.077,5400,{"date":829,"open":431,"high":431,"low":830,"close":830,"change":831,"percent_change":61,"volume":832,"transactions":9,"vwap":830},"2026-05-01",25.689,0.013,1800,{"date":834,"open":648,"high":835,"low":836,"close":835,"change":837,"percent_change":767,"volume":558,"transactions":9,"vwap":835},"2026-04-30",25.676,25.56,0.191,{"date":839,"open":474,"high":840,"low":455,"close":455,"change":841,"percent_change":842,"volume":807,"transactions":9,"vwap":455},"2026-04-29",25.515,0.097,0.38,{"date":844,"open":845,"high":681,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-28",25.46,25.38,25.388,-0.097,-0.38,21700,{"date":852,"open":853,"high":854,"low":473,"close":455,"change":792,"percent_change":793,"volume":855,"transactions":9,"vwap":455},"2026-04-27",25.52,25.557,12400,{"date":857,"open":858,"high":474,"low":846,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-24",25.475,25.477,0.295,1.17,49900,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-23",25.25,25.12,25.182,-0.291,-1.14,5000,{"date":872,"open":473,"high":873,"low":473,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-22",25.473,0.245,0.97,31800,{"date":878,"open":631,"high":631,"low":879,"close":879,"change":880,"percent_change":158,"volume":881,"transactions":9,"vwap":879},"2026-04-21",25.228,-0.106,3700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-20",25.34,25.36,25.32,25.334,-0.105,-0.41,8400,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":407,"percent_change":895,"volume":832,"transactions":9,"vwap":894},"2026-04-17",25.43,25.439,0.59,{"date":897,"open":632,"high":886,"low":898,"close":899,"change":880,"percent_change":158,"volume":900,"transactions":9,"vwap":899},"2026-04-16",25.285,25.289,5700,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-15",25.345,25.395,0.075,0.3,5200,{"date":909,"open":910,"high":639,"low":687,"close":886,"change":737,"percent_change":842,"volume":739,"transactions":9,"vwap":886},"2026-04-14",25.318,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-13",25.030001,25.224,0.205,0.82,20300,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":745,"transactions":9,"vwap":921},"2026-04-10",25.049999,25.018999,-0.101,-0.4,{"date":925,"open":926,"high":927,"low":926,"close":866,"change":928,"percent_change":929,"volume":670,"transactions":9,"vwap":866},"2026-04-09",24.95,25.13,0.049,0.2,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":564,"transactions":9,"vwap":933},"2026-04-08",25.02,25.070999,24.98,0.392,1.59,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":533,"volume":942,"transactions":9,"vwap":940},"2026-04-07",24.5,24.679,0.01,25700,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":505,"volume":949,"transactions":9,"vwap":947},"2026-04-06",24.7,24.63,24.669,0.032,14800,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-02",24.66,24.561,24.637,-0.025,-0.1,4900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-01",24.64,24.75,24.61,24.662,0.14,0.57,9100,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":698,"transactions":9,"vwap":970},"2026-03-31",24.23,24.522,0.582,2.43,{"date":974,"open":975,"high":975,"low":24,"close":976,"change":977,"percent_change":849,"volume":978,"transactions":9,"vwap":976},"2026-03-30",24.049999,23.94,-0.091,7100,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":246,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-27",24.17,24.031,-1.23,18300,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-26",24.56,24.331,-0.331,-1.34,14900,{"date":993,"open":945,"high":945,"low":994,"close":963,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":963},"2026-03-25",24.645,0.117,0.48,1200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":280,"volume":1003,"transactions":9,"vwap":1001},"2026-03-24",24.655,24.545,-0.109,1400,{"date":1005,"open":960,"high":1006,"low":960,"close":1007,"change":1008,"percent_change":184,"volume":1009,"transactions":9,"vwap":1007},"2026-03-23",24.67,24.654,0.215,6600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":698,"transactions":9,"vwap":1014},"2026-03-20",24.54,24.6,24.439,-0.229,-0.93,{"date":1018,"open":1019,"high":945,"low":1020,"close":1021,"change":1022,"percent_change":691,"volume":684,"transactions":9,"vwap":1021},"2026-03-19",24.62,24.58,24.668,-0.26,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-18",25.135,24.928,-0.28,-1.11,500,{"date":1031,"open":687,"high":687,"low":689,"close":689,"change":1032,"percent_change":1033,"volume":712,"transactions":9,"vwap":689},"2026-03-17",0.029,0.12,{"date":1035,"open":1036,"high":865,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":957,"transactions":9,"vwap":1038},"2026-03-16",25.24,25.15,25.179,0.197,0.79,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":760,"volume":807,"transactions":9,"vwap":1045},"2026-03-13",25.26,24.97,24.982,-0.142,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-12",25.27,25.124,-0.286,-1.13,9200,{"date":1055,"open":626,"high":626,"low":639,"close":473,"change":337,"percent_change":338,"volume":597,"transactions":9,"vwap":473},"2026-03-11",{"date":1057,"open":1058,"high":600,"low":473,"close":1059,"change":1060,"percent_change":1033,"volume":1061,"transactions":9,"vwap":1059},"2026-03-10",25.51,25.425,0.031,23900,{"date":1063,"open":913,"high":439,"low":1064,"close":1065,"change":1066,"percent_change":965,"volume":1067,"transactions":9,"vwap":1065},"2026-03-09",25.0049992,25.394,0.143,4200,{"date":1069,"open":865,"high":1070,"low":865,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-06",25.3,25.251,-0.153,-0.6,4100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":759,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-05",25.445,25.305,25.404,-0.58,21900,{"date":1083,"open":474,"high":704,"low":626,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-04",25.551,0.221,0.87,6500,{"date":1089,"open":1090,"high":631,"low":1090,"close":639,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":639},"2026-03-03",25.14,-0.16,-0.63,6300,{"date":1095,"open":473,"high":474,"low":473,"close":673,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":673},"2026-03-02",0.053,0.21,400,{"date":1100,"open":473,"high":1101,"low":613,"close":1101,"change":1102,"percent_change":1103,"volume":1098,"transactions":9,"vwap":1101},"2026-02-27",25.437,-0.054,-0.21,{"date":1105,"open":1058,"high":600,"low":647,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-26",25.491,-0.194,-0.76,17400,{"date":1111,"open":710,"high":601,"low":710,"close":601,"change":1112,"percent_change":253,"volume":1098,"transactions":9,"vwap":601},"2026-02-25",0.152,{"date":1114,"open":673,"high":1115,"low":845,"close":1115,"change":749,"percent_change":767,"volume":1116,"transactions":9,"vwap":1115},"2026-02-24",25.533,2500,{"date":1118,"open":439,"high":473,"low":1119,"close":1119,"change":781,"percent_change":782,"volume":657,"transactions":9,"vwap":1119},"2026-02-23",25.343,{"date":1121,"open":440,"high":1122,"low":626,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-20",25.505,25.502,0.17,0.67,7700,{"date":1128,"open":688,"high":846,"low":688,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-19",25.332,-0.302,-1.18,15400,{"date":1134,"open":1135,"high":540,"low":836,"close":1136,"change":407,"percent_change":895,"volume":1137,"transactions":9,"vwap":1136},"2026-02-18",25.68,25.634,6700,{"date":1139,"open":1140,"high":607,"low":1140,"close":1141,"change":1142,"percent_change":1124,"volume":1143,"transactions":9,"vwap":1141},"2026-02-17",25.39,25.484,0.044,2300,{"date":1145,"open":626,"high":836,"low":1146,"close":1146,"change":557,"percent_change":1091,"volume":1147,"transactions":9,"vwap":1146},"2026-02-13",25.44,8900,{"date":1149,"open":522,"high":522,"low":440,"close":440,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":440},"2026-02-12",-0.271,-1.05,7300,{"date":1154,"open":1155,"high":501,"low":710,"close":1156,"change":1157,"percent_change":815,"volume":1126,"transactions":9,"vwap":1156},"2026-02-11",25.72,25.751,0.025,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1002,"percent_change":158,"volume":1162,"transactions":9,"vwap":1161},"2026-02-10",25.86,25.726,10400,{"date":1164,"open":764,"high":1165,"low":556,"close":1166,"change":1167,"percent_change":793,"volume":1168,"transactions":9,"vwap":1166},"2026-02-09",25.889,25.835,0.009,7600,{"date":1170,"open":512,"high":1171,"low":1172,"close":1171,"change":615,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-06",25.826,25.735,1.65,5900,{"date":1176,"open":1177,"high":1177,"low":640,"close":640,"change":1178,"percent_change":1179,"volume":616,"transactions":9,"vwap":640},"2026-02-05",25.509,-0.208,-0.81,{"date":1181,"open":430,"high":430,"low":673,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-04",25.614,-0.191,-0.74,4500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":655,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-03",25.87,25.76,25.805,-0.71,7900,{"date":1194,"open":1195,"high":1195,"low":1196,"close":112,"change":1197,"percent_change":253,"volume":1143,"transactions":9,"vwap":112},"2026-02-02",26.016001,25.971,0.155,{"date":1199,"open":529,"high":764,"low":431,"close":1166,"change":1200,"percent_change":262,"volume":1201,"transactions":9,"vwap":1166},"2026-01-30",0.023,6100,{"date":1203,"open":522,"high":1204,"low":540,"close":1204,"change":1205,"percent_change":262,"volume":1206,"transactions":9,"vwap":1204},"2026-01-29",25.812,0.022,2400,{"date":1208,"open":561,"high":574,"low":511,"close":501,"change":744,"percent_change":744,"volume":1209,"transactions":9,"vwap":501},"2026-01-28",19400,{"date":1211,"open":501,"high":501,"low":501,"close":501,"change":21,"percent_change":1212,"volume":744,"transactions":9,"vwap":501},"2026-01-27",-0.65,{"date":1214,"open":483,"high":726,"low":483,"close":731,"change":1215,"percent_change":996,"volume":1216,"transactions":9,"vwap":731},"2026-01-26",0.123,11000,{"date":1218,"open":529,"high":764,"low":556,"close":1219,"change":595,"percent_change":596,"volume":1220,"transactions":9,"vwap":1219},"2026-01-23",25.837,17000,{"date":1222,"open":1160,"high":1188,"low":764,"close":1160,"change":1223,"percent_change":330,"volume":1224,"transactions":9,"vwap":1160},"2026-01-22",0.047,13500,{"date":1226,"open":1227,"high":765,"low":1228,"close":765,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":765},"2026-01-21",25.67,25.618,0.218,0.85,3300,{"date":1233,"open":1227,"high":540,"low":587,"close":1234,"change":1235,"percent_change":1236,"volume":1137,"transactions":9,"vwap":1234},"2026-01-20",25.595,-0.301,-1.16,{"date":1238,"open":573,"high":389,"low":1239,"close":1239,"change":1240,"percent_change":929,"volume":1098,"transactions":9,"vwap":1239},"2026-01-16",25.896,0.051,{"date":1242,"open":521,"high":521,"low":1243,"close":1243,"change":1244,"percent_change":1124,"volume":1029,"transactions":9,"vwap":1243},"2026-01-15",25.845,0.043,{"date":1246,"open":549,"high":1247,"low":522,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-14",25.802,-0.082,-0.32,8600,{"date":1252,"open":389,"high":389,"low":530,"close":494,"change":568,"percent_change":569,"volume":1253,"transactions":9,"vwap":494},"2026-01-13",11300,{"date":1255,"open":573,"high":731,"low":573,"close":1256,"change":1257,"percent_change":61,"volume":1126,"transactions":9,"vwap":1256},"2026-01-12",25.936,0.012,{"date":1259,"open":421,"high":112,"low":1188,"close":1260,"change":1261,"percent_change":253,"volume":1262,"transactions":9,"vwap":1260},"2026-01-09",25.924,0.154,18000,{"date":1264,"open":501,"high":742,"low":512,"close":431,"change":1265,"percent_change":1022,"volume":1093,"transactions":9,"vwap":431},"2026-01-08",-0.067,{"date":1267,"open":1188,"high":1268,"low":1219,"close":1219,"change":1269,"percent_change":557,"volume":761,"transactions":9,"vwap":1219},"2026-01-07",25.877,-0.011,{"date":1271,"open":530,"high":530,"low":1272,"close":1272,"change":1273,"percent_change":799,"volume":1274,"transactions":9,"vwap":1272},"2026-01-06",25.848,0.068,2600,{"date":1276,"open":561,"high":561,"low":561,"close":561,"change":1277,"percent_change":1278,"volume":1206,"transactions":9,"vwap":561},"2026-01-05",0.179,0.7,{"date":1280,"open":648,"high":1227,"low":593,"close":1281,"change":1282,"percent_change":941,"volume":900,"transactions":9,"vwap":1281},"2026-01-02",25.601,0.003,{"date":1284,"open":540,"high":1155,"low":1285,"close":1285,"change":922,"percent_change":1286,"volume":1192,"transactions":9,"vwap":1285},"2025-12-31",25.598,-0.39,{"date":1288,"open":1289,"high":561,"low":1290,"close":1290,"change":576,"percent_change":377,"volume":1291,"transactions":9,"vwap":1290},"2025-12-30",25.704,25.699,22200,{"date":1293,"open":512,"high":1189,"low":710,"close":1294,"change":1282,"percent_change":941,"volume":1295,"transactions":9,"vwap":1294},"2025-12-29",25.746,19300,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":595,"percent_change":596,"volume":1299,"transactions":9,"vwap":1298},"2025-12-26",25.743,100,{"date":1301,"open":1302,"high":431,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1098,"transactions":9,"vwap":1303},"2025-12-24",25.705,25.766,0.115,0.45,{"date":1307,"open":710,"high":522,"low":1308,"close":1309,"change":1310,"percent_change":677,"volume":1311,"transactions":9,"vwap":1309},"2025-12-23",25.635,25.651,0.041,9600,{"date":1313,"open":836,"high":464,"low":853,"close":464,"change":1314,"percent_change":184,"volume":957,"transactions":9,"vwap":464},"2025-12-22",0.224,{"date":1316,"open":1146,"high":1146,"low":1317,"close":1317,"change":1318,"percent_change":767,"volume":684,"transactions":9,"vwap":1317},"2025-12-19",25.386,0.188,{"date":1320,"open":893,"high":673,"low":1321,"close":1321,"change":1322,"percent_change":1278,"volume":1323,"transactions":9,"vwap":1321},"2025-12-18",25.198,0.176,20200,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":280,"percent_change":1327,"volume":616,"transactions":9,"vwap":1326},"2025-12-17",25.021999,-1.73,{"date":1329,"open":626,"high":673,"low":473,"close":1330,"change":1248,"percent_change":1249,"volume":1253,"transactions":9,"vwap":1330},"2025-12-16",25.462,{"date":1332,"open":474,"high":593,"low":440,"close":1333,"change":1269,"percent_change":557,"volume":1334,"transactions":9,"vwap":1333},"2025-12-15",25.544,18700,{"date":1336,"open":600,"high":502,"low":600,"close":1337,"change":1338,"percent_change":399,"volume":1339,"transactions":9,"vwap":1337},"2025-12-12",25.555,-0.151,4000,{"date":1341,"open":522,"high":512,"low":593,"close":1342,"change":737,"percent_change":738,"volume":1343,"transactions":9,"vwap":1342},"2025-12-11",25.706,42100,{"date":1345,"open":1346,"high":764,"low":600,"close":464,"change":1347,"percent_change":148,"volume":966,"transactions":9,"vwap":464},"2025-12-10",25.583,0.059,{"date":1349,"open":1084,"high":1084,"low":1084,"close":1084,"change":1350,"percent_change":141,"volume":744,"transactions":9,"vwap":1084},"2025-12-09",-0.008,{"date":1352,"open":836,"high":593,"low":474,"close":1353,"change":1354,"percent_change":297,"volume":1355,"transactions":9,"vwap":1353},"2025-12-08",25.559,-0.034,24700,{"date":1357,"open":646,"high":500,"low":681,"close":1358,"change":1359,"percent_change":929,"volume":1067,"transactions":9,"vwap":1358},"2025-12-05",25.593,0.052,{"date":1361,"open":1058,"high":593,"low":845,"close":1362,"change":728,"percent_change":354,"volume":761,"transactions":9,"vwap":1362},"2025-12-04",25.541,{"date":1364,"open":440,"high":464,"low":440,"close":704,"change":52,"percent_change":53,"volume":1274,"transactions":9,"vwap":704},"2025-12-03",{"date":1366,"open":845,"high":646,"low":893,"close":474,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":474},"2025-12-02",0.071,0.28,6200,{"date":1371,"open":846,"high":474,"low":846,"close":1372,"change":955,"percent_change":956,"volume":1201,"transactions":9,"vwap":1372},"2025-12-01",25.429,{"date":1374,"open":613,"high":440,"low":613,"close":1375,"change":1376,"percent_change":799,"volume":678,"transactions":9,"vwap":1375},"2025-11-28",25.454,0.066,{"date":1378,"open":639,"high":1146,"low":639,"close":847,"change":1066,"percent_change":965,"volume":1379,"transactions":9,"vwap":847},"2025-11-26",15000,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":602,"percent_change":615,"volume":802,"transactions":9,"vwap":1383},"2025-11-25",25.09,25.245,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1090,"change":1388,"percent_change":1389,"volume":739,"transactions":9,"vwap":1090},"2025-11-24",25.17,25.1,0.315,1.27,{"date":1391,"open":946,"high":1392,"low":946,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-21",24.935,24.825,0.159,0.64,11400,{"date":1398,"open":1049,"high":886,"low":946,"close":1399,"change":1400,"percent_change":1401,"volume":1274,"transactions":9,"vwap":1399},"2025-11-20",24.666,-0.339,-1.36,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1064,"change":1406,"percent_change":889,"volume":1407,"transactions":9,"vwap":1064},"2025-11-19",25.123,24.9,-0.104,5300,{"date":1409,"open":932,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":564,"transactions":9,"vwap":1412},"2025-11-18",25.21,24.94,25.109,-0.117,-0.46,{"date":1416,"open":846,"high":473,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-17",25.226,-0.197,-0.77,6000,{"date":1422,"open":845,"high":845,"low":613,"close":1423,"change":194,"percent_change":557,"volume":949,"transactions":9,"vwap":1423},"2025-11-14",25.423,{"date":1425,"open":464,"high":464,"low":893,"close":1426,"change":690,"percent_change":691,"volume":1029,"transactions":9,"vwap":1426},"2025-11-13",25.433,{"date":1428,"open":674,"high":1290,"low":500,"close":1290,"change":1429,"percent_change":906,"volume":1430,"transactions":9,"vwap":1290},"2025-11-12",0.077,2800,{"date":1432,"open":600,"high":1433,"low":600,"close":1434,"change":1200,"percent_change":262,"volume":1206,"transactions":9,"vwap":1434},"2025-11-11",25.633,25.622,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":744,"transactions":9,"vwap":1437},"2025-11-10",25.599,0.304,1.2,{"date":1441,"open":695,"high":1442,"low":1382,"close":1442,"change":1257,"percent_change":61,"volume":1443,"transactions":9,"vwap":1442},"2025-11-07",25.295,3000,{"date":1445,"open":884,"high":884,"low":865,"close":1446,"change":1447,"percent_change":1191,"volume":1029,"transactions":9,"vwap":1446},"2025-11-06",25.283,-0.181,{"date":1449,"open":893,"high":600,"low":893,"close":1450,"change":798,"percent_change":799,"volume":1185,"transactions":9,"vwap":1450},"2025-11-05",25.464,{"date":1452,"open":440,"high":440,"low":631,"close":1453,"change":1178,"percent_change":1179,"volume":802,"transactions":9,"vwap":1453},"2025-11-04",25.397,{"date":1455,"open":836,"high":1456,"low":681,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-03",25.646,25.605,0.015,0.06,11900,{"date":1462,"open":500,"high":500,"low":681,"close":587,"change":1463,"percent_change":1097,"volume":651,"transactions":9,"vwap":587},"2025-10-31",0.054,{"date":1465,"open":522,"high":430,"low":1466,"close":1466,"change":1091,"percent_change":782,"volume":1467,"transactions":9,"vwap":1466},"2025-10-30",25.536,11800,{"date":1469,"open":1189,"high":1189,"low":648,"close":1470,"change":792,"percent_change":793,"volume":1192,"transactions":9,"vwap":1470},"2025-10-29",25.696,{"date":1472,"open":1135,"high":511,"low":593,"close":1473,"change":1474,"percent_change":227,"volume":772,"transactions":9,"vwap":1473},"2025-10-28",25.688,0.088,{"date":1476,"open":681,"high":593,"low":455,"close":593,"change":323,"percent_change":683,"volume":1477,"transactions":9,"vwap":593},"2025-10-27",7400,{"date":1479,"open":1480,"high":1481,"low":1049,"close":1049,"change":1482,"percent_change":1230,"volume":1483,"transactions":9,"vwap":1049},"2025-10-24",25.29,25.349,0.212,499400,{"date":1485,"open":934,"high":1382,"low":1044,"close":1486,"change":1215,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-23",25.058001,0.49,244300,{"date":35,"open":913,"high":1490,"low":1491,"close":1392,"change":1492,"percent_change":849,"volume":1493,"transactions":9,"vwap":1392},25.08,24.86,-0.095,302900,{"status":1495,"indices":1496,"watchlist":1536,"sectors":1555,"benchmarks":1606},"success",[1497,1504,1510,1516,1522,1529],{"symbol":1498,"name":1499,"price":1500,"change":1501,"pct_change":1502,"is_up":11,"sparkline":1503,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1505,"name":1506,"price":1507,"change":1508,"pct_change":996,"is_up":11,"sparkline":1509,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1511,"name":1512,"price":1513,"change":1514,"pct_change":1487,"is_up":11,"sparkline":1515,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1517,"name":1518,"price":1519,"change":1520,"pct_change":1305,"is_up":11,"sparkline":1521,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1523,"name":1524,"price":1525,"change":1526,"pct_change":656,"is_up":1527,"sparkline":1528,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1530,"name":1531,"price":1532,"change":1533,"pct_change":1534,"is_up":1527,"sparkline":1535,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1537,1542,1548],{"symbol":1538,"name":1539,"price":1540,"change":227,"pct_change":964,"is_up":11,"sparkline":1541,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1543,"name":1544,"price":1545,"change":1546,"pct_change":563,"is_up":11,"sparkline":1547,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1549,"name":1550,"price":1551,"change":1552,"pct_change":1553,"is_up":11,"sparkline":1554,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1556,1561,1566,1570,1574,1579,1583,1587,1592,1597,1602],{"name":1557,"etf":1558,"change":1559,"price":1560,"is_up":11},"Technology","XLK",0.53,202,{"name":1562,"etf":1563,"change":1564,"price":1565,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1567,"etf":1568,"change":21,"price":1569,"is_up":1527},"Healthcare","XLV",167.09,{"name":1571,"etf":1572,"change":1439,"price":1573,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1575,"etf":1576,"change":1577,"price":1578,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1580,"etf":1581,"change":97,"price":1582,"is_up":11},"Energy","XLE",63.75,{"name":1584,"etf":1585,"change":1086,"price":1586,"is_up":11},"Industrials","XLI",171.58,{"name":1588,"etf":1589,"change":1590,"price":1591,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1593,"etf":1594,"change":1595,"price":1596,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1598,"etf":1599,"change":1600,"price":1601,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1603,"etf":1604,"change":533,"price":1605,"is_up":11},"Comm Services","XLC",111.65,[1607,1612,1616,1620],{"ticker":1608,"name":1609,"price":1610,"change":1611,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1613,"name":1614,"price":1615,"change":1590,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1617,"name":1618,"price":1619,"change":996,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1621,"name":1622,"price":1623,"change":1191,"is_up":1527},"IWM","iShares Russell 2000",281.37]