[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPLB":3,"stock-historical-CPLB":30,"homepage-market-summary":1712},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CPLB","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},"NYLIM MacKay Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5073,1.0998,"Monthly",{"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},19.97,20.04,20.1,19.96,20,-0.03,-0.15,28004.609,21.6,19.9,44279.201856585656,4.1,1322,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},21.65,33594,12261779.666003,-4.17,"2025-04-22",[41,44,52,62,72,82,92,103,113,123,134,144,154,163,171,180,190,199,210,219,230,239,244,252,262,270,279,289,298,307,314,323,331,338,343,351,361,366,373,379,387,395,402,408,415,424,430,438,446,454,462,470,478,482,490,499,508,519,523,528,532,536,540,546,551,557,561,567,575,580,586,594,598,604,612,617,621,627,633,640,645,650,654,658,662,664,669,672,676,682,686,689,693,698,704,708,711,715,717,721,725,730,734,738,744,750,753,756,761,766,771,776,782,786,790,793,799,803,805,809,812,815,818,822,827,829,833,835,838,841,846,852,857,862,868,873,878,882,885,888,892,896,902,906,911,918,924,930,937,943,948,954,962,966,969,974,979,984,989,994,997,1001,1007,1010,1012,1016,1021,1026,1030,1034,1038,1040,1047,1052,1059,1061,1065,1067,1070,1072,1074,1076,1080,1083,1087,1094,1099,1102,1105,1109,1111,1116,1120,1122,1126,1129,1132,1136,1140,1144,1149,1154,1159,1164,1170,1172,1176,1180,1182,1187,1189,1194,1197,1200,1205,1210,1213,1216,1220,1223,1225,1228,1231,1234,1238,1241,1245,1250,1255,1258,1262,1268,1271,1276,1280,1285,1288,1291,1295,1299,1304,1308,1311,1315,1318,1321,1324,1327,1330,1335,1337,1340,1344,1348,1353,1357,1360,1364,1367,1370,1373,1378,1380,1383,1385,1387,1390,1393,1395,1399,1401,1403,1405,1410,1416,1420,1422,1424,1428,1431,1435,1438,1442,1445,1449,1453,1456,1458,1462,1465,1467,1469,1473,1477,1481,1484,1488,1491,1494,1496,1498,1502,1506,1509,1514,1518,1521,1525,1528,1533,1535,1539,1543,1546,1549,1552,1554,1559,1561,1563,1568,1571,1576,1580,1584,1588,1592,1595,1598,1601,1603,1605,1607,1611,1614,1617,1619,1624,1629,1632,1635,1638,1643,1646,1649,1654,1656,1658,1661,1665,1668,1672,1674,1677,1679,1682,1685,1689,1691,1696,1699,1701,1703,1708,1710],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},112,20.0162,{"date":45,"open":46,"high":18,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",19.945,-0.01,-0.05,51799.24213,410,19.9951,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",20.06,19.9522,20.01,-0.08,-0.4,76076.4425,353,19.9908,{"date":63,"open":19,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",20.105,20.05,20.09,-0.035,-0.17,57018.63159,187,20.0714,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",20.1461,20.08,20.125,-0.095,-0.47,15568.4988,67,20.1133,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",20.24,20.165,20.22,0.0115,0.06,71183.1785,109,20.2056,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",20.29,20.31,20.205,20.2085,-0.0865,-0.43,52826.70196,153,20.2307,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",20.43,20.26,20.295,-0.1539,-0.75,97736.1785,154,20.2999,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":47,"volume":120,"transactions":121,"vwap":122},"2026-09-22",20.455,20.4598,20.4051,20.4489,-0.0011,24086.8525,74,20.4411,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",20.47,20.48,20.435,20.45,0.065,0.32,16771.177245,76,20.4488,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",20.3951,20.37,20.385,-0.0798,-0.39,34969.1785,256,20.384,{"date":145,"open":146,"high":147,"low":127,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",20.4481,20.4662,20.4648,0.0748,0.37,133241.1785,107,20.4498,{"date":155,"open":105,"high":156,"low":157,"close":158,"change":159,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",20.51,20.38,20.39,0,25638.227426,219,20.4135,{"date":164,"open":137,"high":165,"low":137,"close":158,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",20.4,-0.015,-0.07,18854.1785,83,20.3848,{"date":172,"open":157,"high":173,"low":174,"close":175,"change":176,"percent_change":167,"volume":177,"transactions":178,"vwap":179},"2026-09-14",20.44,20.36,20.405,-0.0147,183451.2265,85,20.3672,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":22,"volume":187,"transactions":188,"vwap":189},"2026-09-11",20.46,20.4799,20.41,20.4197,-0.0055,22380.97282,105,20.4456,{"date":191,"open":173,"high":126,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",20.42,20.4252,-0.1038,-0.51,208279.5685,188,20.4363,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",20.58,20.5962,20.52,20.529,-0.056,-0.27,250210.5315,189,20.5389,{"date":211,"open":212,"high":212,"low":201,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",20.65,20.585,-0.02,-0.1,55856.9805,120,20.5989,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",20.61,20.62,20.6,20.605,0.005,0.02,250217.0325,111,20.6197,{"date":231,"open":232,"high":233,"low":223,"close":223,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",20.63,20.64,0.015,0.07,34242.0317,322,20.6174,{"date":240,"open":201,"high":223,"low":201,"close":213,"change":159,"percent_change":159,"volume":241,"transactions":242,"vwap":243},"2026-09-02",37885.0321,97,20.5885,{"date":245,"open":223,"high":246,"low":213,"close":213,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",20.6163,-0.0091,-0.04,28889.1542,245,20.6007,{"date":253,"open":254,"high":221,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-31",20.59,20.582,20.5941,-0.1109,-0.54,34735.1525,130,20.598,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":167,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",20.7886,20.705,-0.34,6960.0321,79,20.7802,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":-6,"volume":277,"transactions":278,"vwap":269},"2026-08-27",20.7884,20.8049,20.77,20.775,-0.0004,396315.0561,95,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-26",20.79,20.7691,20.7754,-0.0275,-0.13,149502.2951,52,20.7796,{"date":290,"open":281,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",20.8029,20.7527,0.0629,0.3,21573.59633,89,20.7818,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":300},"2026-08-24",20.725,20.74,20.715,0.03,0.14,31563.080412,334,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":214,"percent_change":215,"volume":311,"transactions":312,"vwap":313},"2026-08-21",20.69,20.71,363372.0321,93,20.7091,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":167,"percent_change":266,"volume":320,"transactions":321,"vwap":322},"2026-08-20",20.7249,20.7398,20.7075,20.73,22096.080176,167,20.7296,{"date":324,"open":274,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":250,"vwap":330},"2026-08-19",20.8,20.762,0.09,0.43,58893.0321,20.7723,{"date":332,"open":333,"high":334,"low":333,"close":310,"change":214,"percent_change":215,"volume":335,"transactions":336,"vwap":337},"2026-08-18",20.68,20.72,132714.080412,129,20.7208,{"date":339,"open":310,"high":319,"low":310,"close":319,"change":234,"percent_change":235,"volume":340,"transactions":341,"vwap":342},"2026-08-17",11525.4101,64,20.7216,{"date":344,"open":334,"high":345,"low":346,"close":302,"change":248,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-14",20.7562,20.7,-0.19,58689.0321,202,20.7229,{"date":352,"open":353,"high":354,"low":301,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",20.76,20.78,20.755,0.055,0.27,7379.0321,70,20.7627,{"date":362,"open":346,"high":319,"low":309,"close":346,"change":303,"percent_change":363,"volume":364,"transactions":132,"vwap":365},"2026-08-12",0.15,15119.080479,20.7095,{"date":367,"open":368,"high":310,"low":369,"close":369,"change":370,"percent_change":214,"volume":371,"transactions":178,"vwap":372},"2026-08-11",20.7063,20.67,-0.005,43608.0321,20.723,{"date":374,"open":334,"high":334,"low":369,"close":375,"change":48,"percent_change":376,"volume":377,"transactions":268,"vwap":378},"2026-08-10",20.675,-0.24,10029.31783,20.6808,{"date":380,"open":334,"high":381,"low":302,"close":300,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-07",20.7489,0.045,0.22,7796.5471,57,20.7318,{"date":388,"open":319,"high":319,"low":389,"close":333,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-06",20.6639,-0.058,-0.28,14398.0321,56,20.6996,{"date":396,"open":397,"high":397,"low":346,"close":398,"change":399,"percent_change":327,"volume":400,"transactions":188,"vwap":401},"2026-08-05",20.75,20.738005,0.018,22100.0321,20.7277,{"date":403,"open":346,"high":353,"low":346,"close":334,"change":129,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-04",0.31,29241.0321,139,20.7236,{"date":409,"open":333,"high":333,"low":233,"close":410,"change":88,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-03",20.655,0.29,124251.515924,192,20.6598,{"date":416,"open":223,"high":417,"low":418,"close":419,"change":285,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-31",20.6101,20.56,20.595,-0.63,19041.983557,156,20.5895,{"date":425,"open":274,"high":274,"low":334,"close":300,"change":426,"percent_change":235,"volume":427,"transactions":428,"vwap":429},"2026-07-30",0.014,18772.0321,102,20.7343,{"date":431,"open":397,"high":432,"low":310,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":268,"vwap":437},"2026-07-29",20.7955,20.711,-0.064,-0.31,24292.0321,20.7533,{"date":439,"open":281,"high":440,"low":301,"close":275,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-28",20.82,0.0239,0.12,170807.0801,261,20.7856,{"date":447,"open":448,"high":354,"low":449,"close":450,"change":451,"percent_change":304,"volume":452,"transactions":132,"vwap":453},"2026-07-27",20.7734,20.745,20.7511,0.0281,24778.0321,20.7616,{"date":455,"open":319,"high":456,"low":334,"close":372,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-24",20.7593,0.038,0.18,814762.0801,44,20.7499,{"date":463,"open":309,"high":334,"low":333,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-23",20.685,-0.073,-0.35,19964.983812,60,20.6116,{"date":471,"open":281,"high":281,"low":472,"close":473,"change":474,"percent_change":23,"volume":475,"transactions":476,"vwap":477},"2026-07-22",20.7501,20.758,-0.032,40234.1421,46,20.7612,{"date":479,"open":354,"high":281,"low":274,"close":281,"change":248,"percent_change":347,"volume":480,"transactions":385,"vwap":481},"2026-07-21",19750.7321,20.7866,{"date":483,"open":440,"high":484,"low":325,"close":485,"change":22,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-20",20.8558,20.83,-0.14,114671.0561,588,20.8288,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":303,"percent_change":304,"volume":496,"transactions":497,"vwap":498},"2026-07-17",20.88,20.89,20.8535,20.86,269964.0321,320,20.8716,{"date":500,"open":440,"high":501,"low":502,"close":485,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-16",20.84,20.815,-0.012,-0.06,135215.0761,81,20.8389,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-15",20.8399,20.85,20.835,20.842,0.027,0.13,8178.0321,37,20.8435,{"date":520,"open":485,"high":512,"low":325,"close":502,"change":382,"percent_change":383,"volume":521,"transactions":312,"vwap":522},"2026-07-14",38803.0321,20.8202,{"date":524,"open":440,"high":440,"low":397,"close":274,"change":67,"percent_change":68,"volume":525,"transactions":526,"vwap":527},"2026-07-13",43197.0321,170,20.7801,{"date":529,"open":511,"high":511,"low":281,"close":530,"change":67,"percent_change":68,"volume":531,"transactions":9,"vwap":530},"2026-07-10",20.805,26000,{"date":533,"open":485,"high":501,"low":502,"close":501,"change":226,"percent_change":534,"volume":535,"transactions":9,"vwap":501},"2026-07-09",0.1,4200,{"date":537,"open":281,"high":440,"low":538,"close":440,"change":67,"percent_change":68,"volume":539,"transactions":9,"vwap":440},"2026-07-08",20.782,438700,{"date":541,"open":492,"high":492,"low":511,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-07",20.855,-0.055,-0.26,204300,{"date":547,"open":548,"high":548,"low":493,"close":549,"change":234,"percent_change":235,"volume":550,"transactions":9,"vwap":549},"2026-07-06",20.93,20.91,24700,{"date":552,"open":553,"high":549,"low":554,"close":555,"change":225,"percent_change":226,"volume":556,"transactions":9,"vwap":555},"2026-07-02",20.9,20.87,20.895,12500,{"date":558,"open":559,"high":493,"low":554,"close":493,"change":47,"percent_change":48,"volume":560,"transactions":9,"vwap":493},"2026-07-01",20.875,24100,{"date":562,"open":563,"high":563,"low":553,"close":553,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":553},"2026-06-30",20.94,-0.145,-0.69,18300,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-29",21.059999,21.028999,21.045,0.01,0.05,40800,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":225,"percent_change":226,"volume":579,"transactions":9,"vwap":578},"2026-06-26",21.01,21.035,13500,{"date":581,"open":582,"high":583,"low":577,"close":582,"change":584,"percent_change":534,"volume":585,"transactions":9,"vwap":582},"2026-06-25",21.030001,21.049999,0.022,32400,{"date":587,"open":588,"high":582,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-24",21,20.99,21.0079994,0.088,0.42,16700,{"date":595,"open":563,"high":563,"low":549,"close":596,"change":572,"percent_change":573,"volume":597,"transactions":9,"vwap":596},"2026-06-23",20.92,5500,{"date":599,"open":548,"high":563,"low":600,"close":549,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":549},"2026-06-22",20.897,-0.041,-0.2,19900,{"date":605,"open":606,"high":589,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-18",20.97,20.95,20.951,0.041,0.2,3800,{"date":613,"open":614,"high":589,"low":549,"close":549,"change":504,"percent_change":615,"volume":616,"transactions":9,"vwap":549},"2026-06-17",20.98,-0.29,2500,{"date":618,"open":619,"high":619,"low":563,"close":606,"change":399,"percent_change":327,"volume":620,"transactions":9,"vwap":606},"2026-06-16",21.1,9700,{"date":622,"open":589,"high":589,"low":607,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-15",20.952,0.039,0.19,143800,{"date":628,"open":548,"high":629,"low":554,"close":630,"change":631,"percent_change":167,"volume":632,"transactions":9,"vwap":630},"2026-06-12",20.939,20.913,-0.014,9000,{"date":634,"open":554,"high":635,"low":511,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-11",20.96,20.927,0.093,0.45,135200,{"date":641,"open":495,"high":492,"low":485,"close":642,"change":643,"percent_change":57,"volume":644,"transactions":9,"vwap":642},"2026-06-10",20.834,-0.016,7800,{"date":646,"open":495,"high":495,"low":501,"close":511,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":511},"2026-06-09",0.016,0.08,2100,{"date":651,"open":652,"high":652,"low":440,"close":642,"change":426,"percent_change":235,"volume":653,"transactions":9,"vwap":642},"2026-06-08",20.872,28100,{"date":655,"open":485,"high":501,"low":440,"close":440,"change":656,"percent_change":99,"volume":657,"transactions":9,"vwap":440},"2026-06-05",-0.09,3600,{"date":659,"open":548,"high":563,"low":553,"close":549,"change":573,"percent_change":660,"volume":661,"transactions":9,"vwap":549},"2026-06-04",0.24,5400,{"date":663,"open":493,"high":553,"low":495,"close":495,"change":434,"percent_change":435,"volume":579,"transactions":9,"vwap":495},"2026-06-03",{"date":665,"open":596,"high":563,"low":596,"close":666,"change":667,"percent_change":226,"volume":668,"transactions":9,"vwap":666},"2026-06-02",20.924,0.004,21000,{"date":670,"open":554,"high":596,"low":495,"close":596,"change":226,"percent_change":534,"volume":671,"transactions":9,"vwap":596},"2026-06-01",8200,{"date":673,"open":548,"high":563,"low":553,"close":553,"change":674,"percent_change":675,"volume":620,"transactions":9,"vwap":553},"2026-05-29",-0.105,-0.5,{"date":677,"open":614,"high":678,"low":563,"close":679,"change":356,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-05-28",21.014999,21.0049992,0.26,7100,{"date":683,"open":563,"high":684,"low":563,"close":607,"change":47,"percent_change":48,"volume":685,"transactions":9,"vwap":607},"2026-05-27",20.986,5900,{"date":687,"open":606,"high":614,"low":596,"close":635,"change":129,"percent_change":404,"volume":688,"transactions":9,"vwap":635},"2026-05-26",4300,{"date":690,"open":607,"high":607,"low":554,"close":555,"change":691,"percent_change":304,"volume":692,"transactions":9,"vwap":555},"2026-05-22",0.029,20400,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":631,"percent_change":167,"volume":33,"transactions":9,"vwap":696},"2026-05-21",20.809,20.866,20.795,{"date":699,"open":700,"high":701,"low":700,"close":492,"change":304,"percent_change":702,"volume":703,"transactions":9,"vwap":492},"2026-05-20",20.816,20.889,0.68,14600,{"date":705,"open":301,"high":353,"low":265,"close":301,"change":706,"percent_change":707,"volume":632,"transactions":9,"vwap":301},"2026-05-19",-0.075,-0.36,{"date":709,"open":511,"high":511,"low":530,"close":502,"change":572,"percent_change":573,"volume":710,"transactions":9,"vwap":502},"2026-05-18",6800,{"date":712,"open":440,"high":493,"low":325,"close":530,"change":77,"percent_change":713,"volume":714,"transactions":9,"vwap":530},"2026-05-15",-0.45,17100,{"date":716,"open":635,"high":635,"low":553,"close":553,"change":248,"percent_change":347,"volume":649,"transactions":9,"vwap":553},"2026-05-14",{"date":718,"open":549,"high":563,"low":719,"close":563,"change":226,"percent_change":534,"volume":720,"transactions":9,"vwap":563},"2026-05-13",20.905,693200,{"date":722,"open":548,"high":548,"low":553,"close":596,"change":167,"percent_change":723,"volume":724,"transactions":9,"vwap":596},"2026-05-12",-0.33,24500,{"date":726,"open":727,"high":727,"low":728,"close":589,"change":67,"percent_change":68,"volume":729,"transactions":9,"vwap":589},"2026-05-11",21.02,20.975,20600,{"date":731,"open":582,"high":582,"low":588,"close":732,"change":226,"percent_change":534,"volume":733,"transactions":9,"vwap":732},"2026-05-08",21.025,5000,{"date":735,"open":577,"high":736,"low":589,"close":679,"change":67,"percent_change":68,"volume":737,"transactions":9,"vwap":679},"2026-05-07",21.08,179300,{"date":739,"open":740,"high":741,"low":732,"close":741,"change":648,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-06",21.032,21.040001,0.38,2900,{"date":745,"open":746,"high":747,"low":746,"close":635,"change":235,"percent_change":748,"volume":749,"transactions":9,"vwap":635},"2026-05-05",20.945,21.17,0.34,803800,{"date":751,"open":607,"high":635,"low":752,"close":493,"change":656,"percent_change":99,"volume":688,"transactions":9,"vwap":493},"2026-05-04",20.873,{"date":754,"open":635,"high":727,"low":635,"close":614,"change":226,"percent_change":534,"volume":755,"transactions":9,"vwap":614},"2026-05-01",9500,{"date":757,"open":606,"high":606,"low":758,"close":635,"change":759,"percent_change":58,"volume":760,"transactions":9,"vwap":635},"2026-04-30",20.935,-0.085,4000,{"date":762,"open":583,"high":569,"low":582,"close":571,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":571},"2026-04-29",-0.025,-0.12,23500,{"date":767,"open":768,"high":768,"low":583,"close":769,"change":248,"percent_change":347,"volume":770,"transactions":9,"vwap":769},"2026-04-28",21.12,21.07,9100,{"date":772,"open":773,"high":773,"low":769,"close":774,"change":214,"percent_change":656,"volume":775,"transactions":9,"vwap":774},"2026-04-27",21.13,21.11,5800,{"date":777,"open":619,"high":778,"low":779,"close":773,"change":780,"percent_change":625,"volume":781,"transactions":9,"vwap":773},"2026-04-24",21.14,21.091999,0.04,5100,{"date":783,"open":778,"high":778,"low":569,"close":784,"change":214,"percent_change":656,"volume":785,"transactions":9,"vwap":784},"2026-04-23",21.09,3100,{"date":787,"open":788,"high":788,"low":619,"close":774,"change":303,"percent_change":304,"volume":789,"transactions":9,"vwap":774},"2026-04-22",21.16,30500,{"date":791,"open":792,"high":792,"low":736,"close":736,"change":759,"percent_change":58,"volume":743,"transactions":9,"vwap":736},"2026-04-21",21.15,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":159,"percent_change":159,"volume":798,"transactions":9,"vwap":797},"2026-04-20",21.18,21.145,21.165,12300,{"date":800,"open":801,"high":801,"low":788,"close":797,"change":356,"percent_change":680,"volume":802,"transactions":9,"vwap":797},"2026-04-17",21.19,3300,{"date":804,"open":788,"high":788,"low":784,"close":774,"change":370,"percent_change":214,"volume":770,"transactions":9,"vwap":774},"2026-04-16",{"date":806,"open":778,"high":778,"low":619,"close":807,"change":763,"percent_change":764,"volume":808,"transactions":9,"vwap":807},"2026-04-15",21.115,12100,{"date":810,"open":769,"high":792,"low":769,"close":778,"change":356,"percent_change":680,"volume":811,"transactions":9,"vwap":778},"2026-04-14",68300,{"date":813,"open":784,"high":784,"low":741,"close":814,"change":225,"percent_change":226,"volume":785,"transactions":9,"vwap":814},"2026-04-13",21.084999,{"date":816,"open":619,"high":619,"low":583,"close":736,"change":214,"percent_change":656,"volume":817,"transactions":9,"vwap":736},"2026-04-10",27900,{"date":819,"open":820,"high":619,"low":741,"close":619,"change":226,"percent_change":327,"volume":821,"transactions":9,"vwap":619},"2026-04-09",21.055,24600,{"date":823,"open":824,"high":825,"low":582,"close":736,"change":573,"percent_change":660,"volume":826,"transactions":9,"vwap":736},"2026-04-08",21.135,21.146,190600,{"date":828,"open":577,"high":582,"low":607,"close":582,"change":159,"percent_change":159,"volume":644,"transactions":9,"vwap":582},"2026-04-07",{"date":830,"open":831,"high":582,"low":588,"close":582,"change":47,"percent_change":48,"volume":832,"transactions":9,"vwap":582},"2026-04-06",21.011999,5600,{"date":834,"open":607,"high":741,"low":607,"close":741,"change":780,"percent_change":625,"volume":653,"transactions":9,"vwap":741},"2026-04-02",{"date":836,"open":588,"high":727,"low":589,"close":588,"change":226,"percent_change":534,"volume":837,"transactions":9,"vwap":588},"2026-04-01",15300,{"date":839,"open":614,"high":614,"low":563,"close":614,"change":48,"percent_change":376,"volume":840,"transactions":9,"vwap":614},"2026-03-31",1100,{"date":842,"open":583,"high":583,"low":588,"close":582,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":582},"2026-03-30",0.131,0.63,13100,{"date":847,"open":549,"high":848,"low":492,"close":849,"change":850,"percent_change":23,"volume":851,"transactions":9,"vwap":849},"2026-03-27",20.959,20.899,-0.031,13900,{"date":853,"open":577,"high":727,"low":548,"close":548,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":548},"2026-03-26",-0.144,-0.68,7400,{"date":858,"open":769,"high":784,"low":583,"close":859,"change":860,"percent_change":861,"volume":597,"transactions":9,"vwap":859},"2026-03-25",21.073999,0.111,0.53,{"date":863,"open":635,"high":589,"low":635,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-03-24",20.963,-0.077,-0.37,6900,{"date":869,"open":614,"high":569,"low":614,"close":741,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":741},"2026-03-23",0.101,0.48,10900,{"date":874,"open":582,"high":582,"low":548,"close":629,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":629},"2026-03-20",-0.171,-0.81,31100,{"date":879,"open":583,"high":774,"low":583,"close":774,"change":880,"percent_change":442,"volume":881,"transactions":9,"vwap":774},"2026-03-19",0.025,3900,{"date":883,"open":747,"high":747,"low":814,"close":814,"change":759,"percent_change":58,"volume":884,"transactions":9,"vwap":814},"2026-03-18",7300,{"date":886,"open":795,"high":801,"low":788,"close":747,"change":880,"percent_change":442,"volume":887,"transactions":9,"vwap":747},"2026-03-17",20900,{"date":889,"open":792,"high":801,"low":768,"close":796,"change":235,"percent_change":890,"volume":891,"transactions":9,"vwap":796},"2026-03-16",0.33,18600,{"date":893,"open":824,"high":824,"low":583,"close":894,"change":895,"percent_change":602,"volume":881,"transactions":9,"vwap":894},"2026-03-13",21.075001,-0.042,{"date":897,"open":773,"high":788,"low":741,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-12",21.117,-0.033,-0.16,405900,{"date":903,"open":904,"high":904,"low":792,"close":792,"change":215,"percent_change":78,"volume":905,"transactions":9,"vwap":792},"2026-03-11",21.21,75500,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":759,"percent_change":58,"volume":910,"transactions":9,"vwap":909},"2026-03-10",21.34,21.25,17600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":356,"percent_change":680,"volume":917,"transactions":9,"vwap":916},"2026-03-09",21.26,21.35,21.23,21.335,10600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":248,"percent_change":347,"volume":579,"transactions":9,"vwap":923},"2026-03-06",21.233,21.295,21.212,21.28,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":504,"percent_change":391,"volume":929,"transactions":9,"vwap":927},"2026-03-05",21.285,21.32,21.275,28800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":880,"percent_change":442,"volume":936,"transactions":9,"vwap":935},"2026-03-04",21.37,21.4,21.33,21.38,117200,{"date":938,"open":927,"high":939,"low":940,"close":941,"change":763,"percent_change":764,"volume":942,"transactions":9,"vwap":941},"2026-03-03",21.39,21.317,21.355,19500,{"date":944,"open":933,"high":945,"low":946,"close":935,"change":865,"percent_change":707,"volume":947,"transactions":9,"vwap":935},"2026-03-02",21.535,21.36,13800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":167,"percent_change":723,"volume":837,"transactions":9,"vwap":953},"2026-02-27",21.46,21.47,21.43,21.457,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":383,"volume":961,"transactions":9,"vwap":959},"2026-02-26",21.51,21.53,21.48,21.527,0.047,33800,{"date":963,"open":964,"high":965,"low":951,"close":958,"change":214,"percent_change":656,"volume":775,"transactions":9,"vwap":958},"2026-02-25",21.474,21.5,{"date":967,"open":951,"high":965,"low":951,"close":965,"change":234,"percent_change":235,"volume":968,"transactions":9,"vwap":965},"2026-02-24",48100,{"date":970,"open":958,"high":956,"low":971,"close":972,"change":303,"percent_change":304,"volume":973,"transactions":9,"vwap":972},"2026-02-23",21.45,21.485,9800,{"date":975,"open":976,"high":950,"low":976,"close":977,"change":584,"percent_change":534,"volume":978,"transactions":9,"vwap":977},"2026-02-20",21.42,21.455,4400,{"date":980,"open":952,"high":971,"low":976,"close":981,"change":982,"percent_change":780,"volume":983,"transactions":9,"vwap":981},"2026-02-19",21.433,0.008,45100,{"date":985,"open":986,"high":971,"low":933,"close":987,"change":47,"percent_change":48,"volume":988,"transactions":9,"vwap":987},"2026-02-18",21.44,21.425,79900,{"date":990,"open":971,"high":971,"low":991,"close":992,"change":159,"percent_change":159,"volume":993,"transactions":9,"vwap":992},"2026-02-17",21.41,21.435,13300,{"date":995,"open":987,"high":986,"low":987,"close":992,"change":303,"percent_change":304,"volume":996,"transactions":9,"vwap":992},"2026-02-13",22400,{"date":998,"open":932,"high":999,"low":1000,"close":999,"change":327,"percent_change":592,"volume":632,"transactions":9,"vwap":999},"2026-02-12",21.405,21.345,{"date":1002,"open":934,"high":934,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":556,"transactions":9,"vwap":1004},"2026-02-11",21.3,21.315,-0.045,-0.21,{"date":1008,"open":932,"high":939,"low":908,"close":946,"change":129,"percent_change":404,"volume":1009,"transactions":9,"vwap":946},"2026-02-10",12400,{"date":1011,"open":1003,"high":1003,"low":926,"close":921,"change":225,"percent_change":226,"volume":802,"transactions":9,"vwap":921},"2026-02-09",{"date":1013,"open":1003,"high":1003,"low":913,"close":1014,"change":572,"percent_change":573,"volume":1015,"transactions":9,"vwap":1014},"2026-02-06",21.29,6700,{"date":1017,"open":909,"high":1014,"low":909,"close":923,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":923},"2026-02-05",0.075,0.35,8100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":159,"percent_change":159,"volume":1025,"transactions":9,"vwap":1024},"2026-02-04",21.22,21.205,6100,{"date":1027,"open":1028,"high":904,"low":795,"close":1024,"change":159,"percent_change":159,"volume":1029,"transactions":9,"vwap":1024},"2026-02-03",21.2,6500,{"date":1031,"open":1032,"high":1023,"low":1028,"close":1024,"change":159,"percent_change":159,"volume":1033,"transactions":9,"vwap":1024},"2026-02-02",21.201,56400,{"date":1035,"open":904,"high":904,"low":1028,"close":1024,"change":1036,"percent_change":258,"volume":1037,"transactions":9,"vwap":1024},"2026-01-30",-0.115,4600,{"date":1039,"open":909,"high":927,"low":909,"close":927,"change":573,"percent_change":660,"volume":884,"transactions":9,"vwap":927},"2026-01-29",{"date":1041,"open":913,"high":1042,"low":913,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-01-28",21.301,21.27,-0.039,-0.18,2300,{"date":1048,"open":908,"high":914,"low":1003,"close":1049,"change":1050,"percent_change":285,"volume":1051,"transactions":9,"vwap":1049},"2026-01-27",21.309,-0.027,11100,{"date":1053,"open":908,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":660,"volume":1058,"transactions":9,"vwap":1056},"2026-01-26",21.343,21.31,21.336,0.051,2600,{"date":1060,"open":1014,"high":1003,"low":913,"close":926,"change":226,"percent_change":327,"volume":881,"transactions":9,"vwap":926},"2026-01-23",{"date":1062,"open":915,"high":1014,"low":915,"close":1063,"change":234,"percent_change":235,"volume":1064,"transactions":9,"vwap":1063},"2026-01-22",21.265,464300,{"date":1066,"open":915,"high":909,"low":1028,"close":909,"change":573,"percent_change":660,"volume":802,"transactions":9,"vwap":909},"2026-01-21",{"date":1068,"open":909,"high":909,"low":1028,"close":1028,"change":504,"percent_change":391,"volume":1069,"transactions":9,"vwap":1028},"2026-01-20",8000,{"date":1071,"open":1055,"high":1055,"low":913,"close":913,"change":248,"percent_change":347,"volume":973,"transactions":9,"vwap":913},"2026-01-16",{"date":1073,"open":1055,"high":927,"low":1003,"close":1003,"change":47,"percent_change":48,"volume":840,"transactions":9,"vwap":1003},"2026-01-15",{"date":1075,"open":1042,"high":1055,"low":1042,"close":1055,"change":780,"percent_change":625,"volume":1046,"transactions":9,"vwap":1055},"2026-01-14",{"date":1077,"open":1078,"high":1078,"low":913,"close":1043,"change":214,"percent_change":656,"volume":1079,"transactions":9,"vwap":1043},"2026-01-13",21.279,1300,{"date":1081,"open":1082,"high":1014,"low":1082,"close":1014,"change":572,"percent_change":573,"volume":657,"transactions":9,"vwap":1014},"2026-01-12",21.245,{"date":1084,"open":913,"high":1055,"low":913,"close":923,"change":1085,"percent_change":610,"volume":1086,"transactions":9,"vwap":923},"2026-01-09",0.042,16300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":840,"transactions":9,"vwap":1090},"2026-01-08",21.231,21.238,21.229,-0.048,-0.23,{"date":1095,"open":913,"high":1003,"low":913,"close":1096,"change":1097,"percent_change":383,"volume":1098,"transactions":9,"vwap":1096},"2026-01-07",21.286,0.046,11500,{"date":1100,"open":1101,"high":1101,"low":1023,"close":1101,"change":214,"percent_change":656,"volume":781,"transactions":9,"vwap":1101},"2026-01-06",21.24,{"date":1103,"open":1104,"high":1043,"low":1104,"close":913,"change":648,"percent_change":742,"volume":785,"transactions":9,"vwap":913},"2026-01-05",21.228,{"date":1106,"open":1028,"high":1107,"low":795,"close":795,"change":48,"percent_change":376,"volume":1108,"transactions":9,"vwap":795},"2026-01-02",21.222,25200,{"date":1110,"open":1043,"high":1043,"low":1091,"close":915,"change":763,"percent_change":764,"volume":775,"transactions":9,"vwap":915},"2025-12-31",{"date":1112,"open":1101,"high":1043,"low":1101,"close":1113,"change":674,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2025-12-30",21.255,-0.49,3200,{"date":1117,"open":914,"high":946,"low":916,"close":946,"change":382,"percent_change":1118,"volume":1119,"transactions":9,"vwap":946},"2025-12-29",0.21,5200,{"date":1121,"open":908,"high":908,"low":1004,"close":1004,"change":303,"percent_change":304,"volume":832,"transactions":9,"vwap":1004},"2025-12-26",{"date":1123,"open":1124,"high":1014,"low":1043,"close":926,"change":572,"percent_change":573,"volume":1125,"transactions":9,"vwap":926},"2025-12-24",21.271,1500,{"date":1127,"open":1128,"high":923,"low":1128,"close":928,"change":763,"percent_change":764,"volume":781,"transactions":9,"vwap":928},"2025-12-23",21.234,{"date":1130,"open":1014,"high":1003,"low":909,"close":1003,"change":880,"percent_change":442,"volume":1131,"transactions":9,"vwap":1003},"2025-12-22",15400,{"date":1133,"open":1014,"high":1134,"low":928,"close":928,"change":22,"percent_change":486,"volume":1135,"transactions":9,"vwap":928},"2025-12-19",21.291,900,{"date":1137,"open":1003,"high":1138,"low":1014,"close":1138,"change":780,"percent_change":625,"volume":1139,"transactions":9,"vwap":1138},"2025-12-18",21.305,1700,{"date":1141,"open":913,"high":1063,"low":1142,"close":1063,"change":370,"percent_change":214,"volume":1143,"transactions":9,"vwap":1063},"2025-12-17",21.249,4500,{"date":1145,"open":909,"high":1043,"low":909,"close":1043,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1043},"2025-12-16",0.035,0.16,17400,{"date":1150,"open":909,"high":1043,"low":1023,"close":1151,"change":1152,"percent_change":1153,"volume":616,"transactions":9,"vwap":1151},"2025-12-15",21.235,0.036,0.17,{"date":1155,"open":1023,"high":1023,"low":1156,"close":1156,"change":1157,"percent_change":615,"volume":1158,"transactions":9,"vwap":1156},"2025-12-12",21.199,-0.061,117600,{"date":1160,"open":1161,"high":1161,"low":913,"close":913,"change":1162,"percent_change":159,"volume":1163,"transactions":9,"vwap":913},"2025-12-11",21.296,0.001,20100,{"date":1165,"open":801,"high":1166,"low":801,"close":1167,"change":1168,"percent_change":1169,"volume":661,"transactions":9,"vwap":1167},"2025-12-10",21.283,21.259,0.059,0.28,{"date":1171,"open":915,"high":1101,"low":1028,"close":1028,"change":166,"percent_change":167,"volume":620,"transactions":9,"vwap":1028},"2025-12-09",{"date":1173,"open":1174,"high":915,"low":795,"close":1175,"change":22,"percent_change":486,"volume":775,"transactions":9,"vwap":1175},"2025-12-08",21.216,21.215,{"date":1177,"open":1178,"high":913,"low":1179,"close":1082,"change":67,"percent_change":900,"volume":535,"transactions":9,"vwap":1082},"2025-12-05",21.258,21.221,{"date":1181,"open":926,"high":1055,"low":923,"close":923,"change":1005,"percent_change":1006,"volume":881,"transactions":9,"vwap":923},"2025-12-04",{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1146,"percent_change":1147,"volume":840,"transactions":9,"vwap":1186},"2025-12-03",21.298,21.332,21.325,{"date":1188,"open":1014,"high":1134,"low":1014,"close":1014,"change":303,"percent_change":304,"volume":1135,"transactions":9,"vwap":1014},"2025-12-02",{"date":1190,"open":923,"high":923,"low":913,"close":913,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":913},"2025-12-01",-0.175,-0.82,3500,{"date":1195,"open":950,"high":950,"low":1196,"close":992,"change":763,"percent_change":764,"volume":33,"transactions":9,"vwap":992},"2025-11-28",21.424,{"date":1198,"open":986,"high":1199,"low":986,"close":950,"change":226,"percent_change":327,"volume":760,"transactions":9,"vwap":950},"2025-11-26",21.466,{"date":1201,"open":976,"high":950,"low":1202,"close":986,"change":1203,"percent_change":357,"volume":1204,"transactions":9,"vwap":986},"2025-11-25",21.415,0.057,3400,{"date":1206,"open":1207,"high":933,"low":914,"close":1208,"change":1209,"percent_change":610,"volume":1139,"transactions":9,"vwap":1208},"2025-11-24",21.376,21.383,0.043,{"date":1211,"open":934,"high":908,"low":1014,"close":908,"change":573,"percent_change":1212,"volume":781,"transactions":9,"vwap":908},"2025-11-21",0.23,{"date":1214,"open":1055,"high":1055,"low":1014,"close":1014,"change":303,"percent_change":304,"volume":1215,"transactions":9,"vwap":1014},"2025-11-20",800,{"date":1217,"open":1218,"high":1219,"low":913,"close":913,"change":159,"percent_change":159,"volume":649,"transactions":9,"vwap":913},"2025-11-19",21.268,21.297,{"date":1221,"open":1124,"high":923,"low":1113,"close":913,"change":572,"percent_change":573,"volume":1222,"transactions":9,"vwap":913},"2025-11-18",600,{"date":1224,"open":1043,"high":1096,"low":909,"close":909,"change":572,"percent_change":573,"volume":1204,"transactions":9,"vwap":909},"2025-11-17",{"date":1226,"open":1043,"high":1043,"low":1023,"close":1101,"change":214,"percent_change":656,"volume":1227,"transactions":9,"vwap":1101},"2025-11-14",88200,{"date":1229,"open":913,"high":913,"low":913,"close":913,"change":167,"percent_change":723,"volume":1230,"transactions":9,"vwap":913},"2025-11-13",400,{"date":1232,"open":1000,"high":1000,"low":940,"close":934,"change":159,"percent_change":159,"volume":1233,"transactions":9,"vwap":934},"2025-11-12",1400,{"date":1235,"open":1236,"high":939,"low":934,"close":934,"change":1237,"percent_change":1147,"volume":978,"transactions":9,"vwap":934},"2025-11-11",21.341,0.034,{"date":1239,"open":923,"high":1003,"low":923,"close":1161,"change":1240,"percent_change":303,"volume":649,"transactions":9,"vwap":1161},"2025-11-10",0.006,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1014,"change":47,"percent_change":48,"volume":1135,"transactions":9,"vwap":1014},"2025-11-07",21.287,21.307,{"date":1246,"open":1043,"high":927,"low":1043,"close":1003,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1003},"2025-11-06",0.085,0.4,1600,{"date":1251,"open":1252,"high":1252,"low":1028,"close":1175,"change":656,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1175},"2025-11-05",21.272,-0.42,2000,{"date":1256,"open":1257,"high":1257,"low":923,"close":1138,"change":382,"percent_change":1118,"volume":1233,"transactions":9,"vwap":1138},"2025-11-04",21.308,{"date":1259,"open":1014,"high":1014,"low":913,"close":913,"change":1260,"percent_change":1261,"volume":1139,"transactions":9,"vwap":913},"2025-11-03",-0.129,-0.6,{"date":1263,"open":986,"high":986,"low":1264,"close":1265,"change":1266,"percent_change":327,"volume":1267,"transactions":9,"vwap":1265},"2025-10-31",21.378,21.389,0.019,700,{"date":1269,"open":1270,"high":952,"low":932,"close":932,"change":214,"percent_change":656,"volume":781,"transactions":9,"vwap":932},"2025-10-30",21.412,{"date":1272,"open":1273,"high":1273,"low":939,"close":939,"change":23,"percent_change":1274,"volume":1275,"transactions":9,"vwap":939},"2025-10-29",21.523,-0.7,2800,{"date":1277,"open":1278,"high":1279,"low":956,"close":1278,"change":159,"percent_change":159,"volume":802,"transactions":9,"vwap":1278},"2025-10-28",21.54,21.545,{"date":1281,"open":1282,"high":25,"low":1283,"close":1278,"change":1284,"percent_change":88,"volume":881,"transactions":9,"vwap":1278},"2025-10-27",21.492,21.484,0.013,{"date":1286,"open":1287,"high":957,"low":1287,"close":959,"change":960,"percent_change":383,"volume":1215,"transactions":9,"vwap":959},"2025-10-24",21.49,{"date":1289,"open":1287,"high":1287,"low":958,"close":958,"change":214,"percent_change":656,"volume":1290,"transactions":9,"vwap":958},"2025-10-23",1900,{"date":1292,"open":1293,"high":957,"low":1294,"close":965,"change":214,"percent_change":656,"volume":611,"transactions":9,"vwap":965},"2025-10-22",21.513,21.498,{"date":1296,"open":956,"high":1297,"low":965,"close":1298,"change":1237,"percent_change":1147,"volume":832,"transactions":9,"vwap":1298},"2025-10-21",21.549,21.52,{"date":1300,"open":965,"high":965,"low":1301,"close":1302,"change":1303,"percent_change":680,"volume":1046,"transactions":9,"vwap":1302},"2025-10-20",21.475,21.486,0.056,{"date":1305,"open":1306,"high":1306,"low":952,"close":952,"change":248,"percent_change":347,"volume":1307,"transactions":9,"vwap":952},"2025-10-17",21.443,100,{"date":1309,"open":971,"high":1298,"low":986,"close":951,"change":225,"percent_change":226,"volume":1310,"transactions":9,"vwap":951},"2025-10-16",159100,{"date":1312,"open":951,"high":1313,"low":1314,"close":1314,"change":1146,"percent_change":1147,"volume":1135,"transactions":9,"vwap":1314},"2025-10-15",21.495,21.465,{"date":1316,"open":933,"high":986,"low":946,"close":952,"change":514,"percent_change":515,"volume":1317,"transactions":9,"vwap":952},"2025-10-14",1800,{"date":1319,"open":952,"high":952,"low":1320,"close":1320,"change":1209,"percent_change":610,"volume":1222,"transactions":9,"vwap":1320},"2025-10-13",21.403,{"date":1322,"open":1323,"high":932,"low":946,"close":946,"change":573,"percent_change":1212,"volume":1079,"transactions":9,"vwap":946},"2025-10-10",21.365,{"date":1325,"open":934,"high":934,"low":1326,"close":1055,"change":248,"percent_change":347,"volume":33,"transactions":9,"vwap":1055},"2025-10-09",21.303,{"date":1328,"open":935,"high":935,"low":1329,"close":914,"change":982,"percent_change":780,"volume":1222,"transactions":9,"vwap":914},"2025-10-08",21.347,{"date":1331,"open":914,"high":1323,"low":1332,"close":1333,"change":1334,"percent_change":88,"volume":1058,"transactions":9,"vwap":1333},"2025-10-07",21.338,21.342,0.012,{"date":1336,"open":1000,"high":1000,"low":1257,"close":934,"change":166,"percent_change":167,"volume":978,"transactions":9,"vwap":934},"2025-10-06",{"date":1338,"open":932,"high":939,"low":1000,"close":1000,"change":248,"percent_change":347,"volume":1339,"transactions":9,"vwap":1000},"2025-10-03",2700,{"date":1341,"open":1342,"high":939,"low":1342,"close":1343,"change":780,"percent_change":625,"volume":832,"transactions":9,"vwap":1343},"2025-10-02",21.371,21.385,{"date":1345,"open":1346,"high":941,"low":1236,"close":1000,"change":1044,"percent_change":1045,"volume":1347,"transactions":9,"vwap":1000},"2025-10-01",21.351,5300,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":68,"volume":1143,"transactions":9,"vwap":1351},"2025-09-30",21.429,21.384,-0.036,{"date":1354,"open":933,"high":1355,"low":933,"close":976,"change":780,"percent_change":625,"volume":1356,"transactions":9,"vwap":976},"2025-09-29",21.427,4900,{"date":1358,"open":1359,"high":999,"low":935,"close":935,"change":225,"percent_change":226,"volume":1046,"transactions":9,"vwap":935},"2025-09-26",21.395,{"date":1361,"open":914,"high":939,"low":914,"close":1362,"change":248,"percent_change":347,"volume":1363,"transactions":9,"vwap":1362},"2025-09-25",21.375,3700,{"date":1365,"open":933,"high":976,"low":933,"close":1202,"change":1366,"percent_change":486,"volume":597,"transactions":9,"vwap":1202},"2025-09-24",-0.029,{"date":1368,"open":971,"high":971,"low":933,"close":1369,"change":1237,"percent_change":1147,"volume":832,"transactions":9,"vwap":1369},"2025-09-23",21.444,{"date":1371,"open":976,"high":1196,"low":939,"close":991,"change":1372,"percent_change":22,"volume":535,"transactions":9,"vwap":991},"2025-09-22",-0.007,{"date":1374,"open":987,"high":35,"low":991,"close":1375,"change":1376,"percent_change":248,"volume":1377,"transactions":9,"vwap":1375},"2025-09-19",21.417,-0.008,17900,{"date":1379,"open":952,"high":986,"low":991,"close":987,"change":601,"percent_change":347,"volume":881,"transactions":9,"vwap":987},"2025-09-18",{"date":1381,"open":1298,"high":1382,"low":1199,"close":1199,"change":631,"percent_change":167,"volume":881,"transactions":9,"vwap":1199},"2025-09-17",21.59,{"date":1384,"open":965,"high":965,"low":958,"close":958,"change":47,"percent_change":48,"volume":1249,"transactions":9,"vwap":958},"2025-09-16",{"date":1386,"open":1287,"high":965,"low":950,"close":1287,"change":382,"percent_change":1118,"volume":1058,"transactions":9,"vwap":1287},"2025-09-15",{"date":1388,"open":950,"high":950,"low":991,"close":1389,"change":22,"percent_change":486,"volume":743,"transactions":9,"vwap":1389},"2025-09-12",21.445,{"date":1391,"open":1287,"high":956,"low":971,"close":1301,"change":234,"percent_change":235,"volume":1392,"transactions":9,"vwap":1301},"2025-09-11",7700,{"date":1394,"open":958,"high":958,"low":976,"close":950,"change":235,"percent_change":890,"volume":1275,"transactions":9,"vwap":950},"2025-09-10",{"date":1396,"open":952,"high":952,"low":939,"close":939,"change":1397,"percent_change":1398,"volume":832,"transactions":9,"vwap":939},"2025-09-09",-0.065,-0.3,{"date":1400,"open":950,"high":1314,"low":981,"close":977,"change":327,"percent_change":592,"volume":840,"transactions":9,"vwap":977},"2025-09-08",{"date":1402,"open":1343,"high":1343,"low":1323,"close":1323,"change":235,"percent_change":890,"volume":1193,"transactions":9,"vwap":1323},"2025-09-05",{"date":1404,"open":928,"high":921,"low":1043,"close":921,"change":129,"percent_change":404,"volume":1079,"transactions":9,"vwap":921},"2025-09-04",{"date":1406,"open":1407,"high":1408,"low":904,"close":915,"change":356,"percent_change":680,"volume":1409,"transactions":9,"vwap":915},"2025-09-03",21.213,21.232,11200,{"date":1411,"open":795,"high":1023,"low":778,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-09-02",21.175,-0.124,-0.58,6300,{"date":1417,"open":1043,"high":1418,"low":1043,"close":1418,"change":1419,"percent_change":22,"volume":1267,"transactions":9,"vwap":1418},"2025-08-29",21.299,-0.006,{"date":1421,"open":928,"high":1055,"low":928,"close":1138,"change":226,"percent_change":327,"volume":611,"transactions":9,"vwap":1138},"2025-08-28",{"date":1423,"open":1090,"high":926,"low":1090,"close":926,"change":880,"percent_change":442,"volume":1135,"transactions":9,"vwap":926},"2025-08-27",{"date":1425,"open":1426,"high":926,"low":915,"close":913,"change":226,"percent_change":327,"volume":1427,"transactions":9,"vwap":913},"2025-08-26",21.257,6600,{"date":1429,"open":1408,"high":1043,"low":1104,"close":1101,"change":303,"percent_change":304,"volume":1430,"transactions":9,"vwap":1101},"2025-08-25",6400,{"date":1432,"open":792,"high":1433,"low":792,"close":904,"change":648,"percent_change":742,"volume":1434,"transactions":9,"vwap":904},"2025-08-22",21.256,4100,{"date":1436,"open":788,"high":795,"low":773,"close":773,"change":205,"percent_change":544,"volume":1437,"transactions":9,"vwap":773},"2025-08-21",3000,{"date":1439,"open":1440,"high":1028,"low":1440,"close":1441,"change":647,"percent_change":648,"volume":1249,"transactions":9,"vwap":1441},"2025-08-20",21.174,21.186,{"date":1443,"open":1444,"high":801,"low":1444,"close":747,"change":880,"percent_change":442,"volume":760,"transactions":9,"vwap":747},"2025-08-19",21.166,{"date":1446,"open":788,"high":1412,"low":1447,"close":796,"change":1448,"percent_change":214,"volume":743,"transactions":9,"vwap":796},"2025-08-18",21.129,-0.004,{"date":1450,"open":801,"high":801,"low":1451,"close":1452,"change":850,"percent_change":23,"volume":1222,"transactions":9,"vwap":1452},"2025-08-15",21.121,21.149,{"date":1454,"open":1455,"high":915,"low":795,"close":795,"change":22,"percent_change":486,"volume":1079,"transactions":9,"vwap":795},"2025-08-14",21.226,{"date":1457,"open":1028,"high":909,"low":1028,"close":904,"change":356,"percent_change":680,"volume":1025,"transactions":9,"vwap":904},"2025-08-13",{"date":1459,"open":768,"high":747,"low":768,"close":1460,"change":880,"percent_change":442,"volume":1461,"transactions":9,"vwap":1460},"2025-08-12",21.155,44800,{"date":1463,"open":801,"high":1028,"low":773,"close":773,"change":370,"percent_change":214,"volume":1464,"transactions":9,"vwap":773},"2025-08-11",97400,{"date":1466,"open":796,"high":796,"low":774,"close":824,"change":248,"percent_change":347,"volume":1125,"transactions":9,"vwap":824},"2025-08-08",{"date":1468,"open":1151,"high":1151,"low":1460,"close":1412,"change":1419,"percent_change":22,"volume":743,"transactions":9,"vwap":1412},"2025-08-07",{"date":1470,"open":1471,"high":1028,"low":773,"close":1472,"change":166,"percent_change":167,"volume":1058,"transactions":9,"vwap":1472},"2025-08-06",21.182,21.181,{"date":1474,"open":904,"high":1023,"low":747,"close":1475,"change":1162,"percent_change":159,"volume":1476,"transactions":9,"vwap":1475},"2025-08-05",21.196,8400,{"date":1478,"open":1479,"high":1023,"low":797,"close":1480,"change":88,"percent_change":1169,"volume":978,"transactions":9,"vwap":1480},"2025-08-04",21.176,21.195,{"date":1482,"open":773,"high":792,"low":619,"close":824,"change":780,"percent_change":625,"volume":1483,"transactions":9,"vwap":824},"2025-08-01",9300,{"date":1485,"open":824,"high":778,"low":1486,"close":1486,"change":166,"percent_change":167,"volume":1487,"transactions":9,"vwap":1486},"2025-07-31",21.094999,7500,{"date":1489,"open":1490,"high":774,"low":1490,"close":774,"change":214,"percent_change":656,"volume":1135,"transactions":9,"vwap":774},"2025-07-30",21.094,{"date":1492,"open":569,"high":773,"low":569,"close":773,"change":327,"percent_change":328,"volume":1493,"transactions":9,"vwap":773},"2025-07-29",48900,{"date":1495,"open":736,"high":784,"low":741,"close":741,"change":214,"percent_change":656,"volume":1437,"transactions":9,"vwap":741},"2025-07-28",{"date":1497,"open":732,"high":784,"low":732,"close":569,"change":780,"percent_change":625,"volume":620,"transactions":9,"vwap":569},"2025-07-25",{"date":1499,"open":1500,"high":569,"low":727,"close":727,"change":67,"percent_change":68,"volume":1501,"transactions":9,"vwap":727},"2025-07-24",21.039,17300,{"date":1503,"open":1504,"high":769,"low":583,"close":820,"change":166,"percent_change":167,"volume":1505,"transactions":9,"vwap":820},"2025-07-23",21.069,23300,{"date":1507,"open":583,"high":773,"low":583,"close":769,"change":584,"percent_change":534,"volume":1508,"transactions":9,"vwap":769},"2025-07-22",11400,{"date":1510,"open":569,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":130,"volume":856,"transactions":9,"vwap":1512},"2025-07-21",21.087999,21.048,0.068,{"date":1515,"open":589,"high":1516,"low":614,"close":614,"change":1517,"percent_change":573,"volume":649,"transactions":9,"vwap":614},"2025-07-18",21.025999,0.011,{"date":1519,"open":635,"high":588,"low":635,"close":1520,"change":1266,"percent_change":327,"volume":616,"transactions":9,"vwap":1520},"2025-07-17",20.969,{"date":1522,"open":607,"high":588,"low":1523,"close":607,"change":159,"percent_change":159,"volume":1524,"transactions":9,"vwap":607},"2025-07-16",20.933,7600,{"date":1526,"open":577,"high":577,"low":607,"close":607,"change":1527,"percent_change":723,"volume":1254,"transactions":9,"vwap":607},"2025-07-15",-0.069,{"date":1529,"open":741,"high":741,"low":588,"close":1530,"change":1531,"percent_change":-6,"volume":1532,"transactions":9,"vwap":1530},"2025-07-14",21.018999,-0.001,53800,{"date":1534,"open":583,"high":583,"low":727,"close":727,"change":759,"percent_change":58,"volume":1135,"transactions":9,"vwap":727},"2025-07-11",{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":656,"volume":1307,"transactions":9,"vwap":1537},"2025-07-10",21.105,-0.019,{"date":1540,"open":774,"high":1541,"low":1542,"close":1541,"change":1247,"percent_change":1248,"volume":1079,"transactions":9,"vwap":1541},"2025-07-09",21.124,21.089001,{"date":1544,"open":1545,"high":820,"low":1545,"close":1500,"change":601,"percent_change":347,"volume":1275,"transactions":9,"vwap":1500},"2025-07-08",21.013,{"date":1547,"open":736,"high":747,"low":894,"close":736,"change":1005,"percent_change":1006,"volume":1548,"transactions":9,"vwap":736},"2025-07-07",2400,{"date":1550,"open":792,"high":792,"low":1451,"close":1551,"change":1397,"percent_change":435,"volume":616,"transactions":9,"vwap":1551},"2025-07-03",21.125,{"date":1553,"open":778,"high":801,"low":778,"close":801,"change":370,"percent_change":214,"volume":644,"transactions":9,"vwap":801},"2025-07-02",{"date":1555,"open":1101,"high":1101,"low":747,"close":1480,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1480},"2025-07-01",-0.125,-0.59,22700,{"date":1560,"open":923,"high":934,"low":1023,"close":927,"change":327,"percent_change":592,"volume":798,"transactions":9,"vwap":927},"2025-06-30",{"date":1562,"open":915,"high":1101,"low":1472,"close":915,"change":504,"percent_change":391,"volume":1025,"transactions":9,"vwap":915},"2025-06-27",{"date":1564,"open":1565,"high":1014,"low":1565,"close":1014,"change":1566,"percent_change":638,"volume":1567,"transactions":9,"vwap":1014},"2025-06-26",21.217,0.095,21900,{"date":1569,"open":1570,"high":1480,"low":1570,"close":1480,"change":1240,"percent_change":303,"volume":1222,"transactions":9,"vwap":1480},"2025-06-25",21.148,{"date":1572,"open":773,"high":1573,"low":773,"close":1574,"change":1575,"percent_change":1212,"volume":1029,"transactions":9,"vwap":1574},"2025-06-24",21.193,21.189,0.049,{"date":1577,"open":792,"high":792,"low":1578,"close":778,"change":1579,"percent_change":328,"volume":978,"transactions":9,"vwap":778},"2025-06-23",21.128,0.091,{"date":1581,"open":1582,"high":894,"low":1582,"close":1583,"change":234,"percent_change":235,"volume":1139,"transactions":9,"vwap":1583},"2025-06-20",20.994,21.049,{"date":1585,"open":583,"high":768,"low":1586,"close":1586,"change":643,"percent_change":57,"volume":1587,"transactions":9,"vwap":1586},"2025-06-18",21.034,25500,{"date":1589,"open":1590,"high":569,"low":1590,"close":583,"change":648,"percent_change":742,"volume":1591,"transactions":9,"vwap":583},"2025-06-17",20.985,187000,{"date":1593,"open":727,"high":727,"low":606,"close":606,"change":166,"percent_change":167,"volume":1594,"transactions":9,"vwap":606},"2025-06-16",9600,{"date":1596,"open":577,"high":577,"low":607,"close":1590,"change":763,"percent_change":764,"volume":1597,"transactions":9,"vwap":1590},"2025-06-13",22300,{"date":1599,"open":583,"high":583,"low":577,"close":577,"change":226,"percent_change":534,"volume":1600,"transactions":9,"vwap":577},"2025-06-12",19300,{"date":1602,"open":563,"high":577,"low":548,"close":589,"change":235,"percent_change":890,"volume":685,"transactions":9,"vwap":589},"2025-06-11",{"date":1604,"open":563,"high":635,"low":549,"close":596,"change":572,"percent_change":573,"volume":917,"transactions":9,"vwap":596},"2025-06-10",{"date":1606,"open":493,"high":549,"low":554,"close":549,"change":129,"percent_change":404,"volume":1131,"transactions":9,"vwap":549},"2025-06-09",{"date":1608,"open":493,"high":493,"low":1609,"close":1609,"change":764,"percent_change":1610,"volume":1051,"transactions":9,"vwap":1609},"2025-06-06",20.845,-0.57,{"date":1612,"open":727,"high":727,"low":563,"close":1613,"change":248,"percent_change":347,"volume":968,"transactions":9,"vwap":1613},"2025-06-05",20.965,{"date":1615,"open":607,"high":727,"low":607,"close":679,"change":534,"percent_change":871,"volume":1616,"transactions":9,"vwap":679},"2025-06-04",21300,{"date":1618,"open":549,"high":549,"low":553,"close":719,"change":1284,"percent_change":88,"volume":620,"transactions":9,"vwap":719},"2025-06-03",{"date":1620,"open":553,"high":596,"low":1621,"close":1622,"change":285,"percent_change":1623,"volume":1317,"transactions":9,"vwap":1622},"2025-06-02",20.885,20.892,-0.62,{"date":1625,"open":582,"high":582,"low":1626,"close":1627,"change":1628,"percent_change":458,"volume":1079,"transactions":9,"vwap":1627},"2025-05-30",21.0039997,21.021999,0.037,{"date":1630,"open":563,"high":588,"low":563,"close":1590,"change":1631,"percent_change":150,"volume":1317,"transactions":9,"vwap":1590},"2025-05-29",0.077,{"date":1633,"open":548,"high":758,"low":493,"close":1634,"change":474,"percent_change":23,"volume":33,"transactions":9,"vwap":1634},"2025-05-28",20.908,{"date":1636,"open":548,"high":563,"low":549,"close":563,"change":1637,"percent_change":328,"volume":1222,"transactions":9,"vwap":563},"2025-05-27",0.089,{"date":1639,"open":495,"high":495,"low":1640,"close":1641,"change":1642,"percent_change":442,"volume":1339,"transactions":9,"vwap":1641},"2025-05-23",20.81,20.851,0.026,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":129,"percent_change":404,"volume":1307,"transactions":9,"vwap":1645},"2025-05-22",20.825,{"date":1647,"open":354,"high":354,"low":353,"close":353,"change":1648,"percent_change":1414,"volume":1427,"transactions":9,"vwap":353},"2025-05-21",-0.122,{"date":1650,"open":553,"high":553,"low":1651,"close":1651,"change":1652,"percent_change":285,"volume":1653,"transactions":9,"vwap":1651},"2025-05-20",20.882,-0.028,200,{"date":1655,"open":440,"high":549,"low":440,"close":549,"change":47,"percent_change":48,"volume":1254,"transactions":9,"vwap":549},"2025-05-19",{"date":1657,"open":596,"high":596,"low":596,"close":596,"change":303,"percent_change":304,"volume":1307,"transactions":9,"vwap":596},"2025-05-16",{"date":1659,"open":492,"high":563,"low":1660,"close":493,"change":88,"percent_change":411,"volume":867,"transactions":9,"vwap":493},"2025-05-15",20.865,{"date":1662,"open":1663,"high":511,"low":1640,"close":485,"change":67,"percent_change":68,"volume":1664,"transactions":9,"vwap":485},"2025-05-14",20.843,86500,{"date":1666,"open":1667,"high":554,"low":1667,"close":1660,"change":159,"percent_change":159,"volume":1125,"transactions":9,"vwap":1660},"2025-05-13",20.847,{"date":1669,"open":1670,"high":1670,"low":1641,"close":1660,"change":1005,"percent_change":1671,"volume":1125,"transactions":9,"vwap":1660},"2025-05-12",20.893,-0.22,{"date":1673,"open":1523,"high":1523,"low":553,"close":549,"change":1146,"percent_change":1153,"volume":657,"transactions":9,"vwap":549},"2025-05-09",{"date":1675,"open":614,"high":614,"low":559,"close":559,"change":215,"percent_change":1676,"volume":1230,"transactions":9,"vwap":559},"2025-05-08",-0.48,{"date":1678,"open":614,"high":589,"low":728,"close":728,"change":356,"percent_change":680,"volume":947,"transactions":9,"vwap":728},"2025-05-07",{"date":1680,"open":492,"high":596,"low":492,"close":596,"change":1237,"percent_change":1147,"volume":1681,"transactions":9,"vwap":596},"2025-05-06",300,{"date":1683,"open":553,"high":553,"low":542,"close":1684,"change":763,"percent_change":764,"volume":1079,"transactions":9,"vwap":1684},"2025-05-05",20.886,{"date":1686,"open":596,"high":596,"low":555,"close":1687,"change":1688,"percent_change":466,"volume":1317,"transactions":9,"vwap":1687},"2025-05-02",20.911,-0.074,{"date":1690,"open":614,"high":1590,"low":614,"close":1590,"change":1092,"percent_change":1093,"volume":1267,"transactions":9,"vwap":1590},"2025-05-01",{"date":1692,"open":1626,"high":1693,"low":1626,"close":1693,"change":1694,"percent_change":1695,"volume":1681,"transactions":9,"vwap":1693},"2025-04-30",21.033001,-0.098,-0.46,{"date":1697,"open":784,"high":1698,"low":784,"close":1698,"change":1152,"percent_change":1153,"volume":1230,"transactions":9,"vwap":1698},"2025-04-29",21.131,{"date":1700,"open":588,"high":1486,"low":588,"close":1486,"change":780,"percent_change":625,"volume":33,"transactions":9,"vwap":1486},"2025-04-28",{"date":1702,"open":569,"high":569,"low":820,"close":820,"change":129,"percent_change":404,"volume":1046,"transactions":9,"vwap":820},"2025-04-25",{"date":1704,"open":1705,"high":589,"low":1705,"close":589,"change":1706,"percent_change":1707,"volume":1681,"transactions":9,"vwap":589},"2025-04-24",20.987,0.115,0.55,{"date":1709,"open":589,"high":589,"low":752,"close":559,"change":1152,"percent_change":1153,"volume":649,"transactions":9,"vwap":559},"2025-04-23",{"date":39,"open":325,"high":554,"low":325,"close":1711,"change":624,"percent_change":625,"volume":1230,"transactions":9,"vwap":1711},20.839,{"status":1713,"indices":1714,"watchlist":1757,"sectors":1779,"benchmarks":1829},"success",[1715,1722,1728,1735,1742,1749],{"symbol":1716,"name":1717,"price":1718,"change":1719,"pct_change":1720,"is_up":11,"sparkline":1721,"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":1723,"name":1724,"price":1725,"change":1726,"pct_change":32,"is_up":11,"sparkline":1727,"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":1729,"name":1730,"price":1731,"change":1732,"pct_change":1733,"is_up":11,"sparkline":1734,"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":1736,"name":1737,"price":1738,"change":1739,"pct_change":1740,"is_up":11,"sparkline":1741,"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":1743,"name":1744,"price":1745,"change":1746,"pct_change":1747,"is_up":11,"sparkline":1748,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":1750,"name":1751,"price":1752,"change":1753,"pct_change":1754,"is_up":1755,"sparkline":1756,"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",[1758,1765,1772],{"symbol":1759,"name":1760,"price":1761,"change":1762,"pct_change":1763,"is_up":11,"sparkline":1764,"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":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":11,"sparkline":1771,"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":1773,"name":1774,"price":1775,"change":1776,"pct_change":1777,"is_up":11,"sparkline":1778,"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",[1780,1785,1789,1793,1798,1803,1807,1812,1817,1821,1825],{"name":1781,"etf":1782,"change":1783,"price":1784,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1786,"etf":1787,"change":88,"price":1788,"is_up":11},"Financials","XLF",53.49,{"name":1790,"etf":1791,"change":47,"price":1792,"is_up":1755},"Healthcare","XLV",166.18,{"name":1794,"etf":1795,"change":1796,"price":1797,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1799,"etf":1800,"change":1801,"price":1802,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1804,"etf":1805,"change":1248,"price":1806,"is_up":11},"Energy","XLE",62.95,{"name":1808,"etf":1809,"change":1810,"price":1811,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1813,"etf":1814,"change":1815,"price":1816,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1818,"etf":1819,"change":130,"price":1820,"is_up":11},"Real Estate","XLRE",40.81,{"name":1822,"etf":1823,"change":742,"price":1824,"is_up":11},"Utilities","XLU",39.83,{"name":1826,"etf":1827,"change":1019,"price":1828,"is_up":11},"Comm Services","XLC",110.32,[1830,1835,1839,1843],{"ticker":1831,"name":1832,"price":1833,"change":1834,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1836,"name":1837,"price":1838,"change":1770,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1840,"name":1841,"price":1842,"change":1733,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1844,"name":1845,"price":1846,"change":1747,"is_up":11},"IWM","iShares Russell 2000",281.52]