[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNBD":3,"stock-historical-MNBD":29,"homepage-market-summary":1585},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MNBD","2026-10-05",{"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},"ALPS BBH Intermediate Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.282,0.82116,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.02,24.965,24.885,24.9526,0.0674,0.27,8022.538364,26.46,24.43,5908.663661912351,29.1,1014,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},5134,1874074.57914,-0.3,"2025-04-23",[39,42,51,59,70,79,89,99,109,118,128,139,148,158,168,176,185,194,203,210,221,229,238,248,257,265,273,282,293,301,309,314,323,333,341,351,357,365,371,379,388,395,402,408,413,423,432,439,444,450,458,464,471,475,481,490,496,502,508,515,520,528,533,540,546,553,557,561,564,568,571,576,581,584,590,597,601,605,609,613,619,621,627,632,635,639,643,649,651,656,663,667,673,677,682,686,690,694,699,705,710,715,718,721,724,729,731,735,739,742,747,750,753,755,757,759,762,764,768,773,776,778,780,782,787,791,793,795,798,801,806,809,813,816,819,823,826,830,834,840,843,846,849,852,856,860,864,868,874,880,887,893,899,904,908,914,919,923,929,936,940,944,949,954,961,965,969,975,980,985,990,996,1003,1008,1010,1014,1018,1020,1022,1026,1028,1030,1032,1035,1037,1040,1043,1047,1050,1053,1056,1059,1062,1064,1067,1069,1073,1078,1082,1086,1089,1092,1095,1097,1099,1101,1103,1106,1109,1113,1116,1118,1121,1123,1125,1127,1130,1133,1136,1139,1141,1144,1146,1149,1152,1154,1157,1159,1161,1164,1166,1168,1171,1175,1177,1180,1182,1186,1189,1194,1197,1200,1205,1207,1209,1212,1215,1219,1223,1226,1228,1230,1232,1235,1237,1240,1242,1247,1249,1252,1254,1256,1258,1262,1264,1266,1271,1274,1277,1279,1281,1285,1289,1294,1298,1304,1307,1311,1313,1318,1321,1326,1329,1332,1336,1339,1344,1346,1348,1351,1354,1357,1361,1365,1368,1371,1376,1379,1382,1386,1391,1394,1398,1402,1407,1410,1413,1415,1417,1419,1422,1427,1431,1434,1436,1439,1441,1443,1446,1449,1451,1453,1456,1460,1462,1464,1467,1469,1471,1474,1478,1482,1484,1487,1489,1492,1494,1500,1503,1506,1510,1515,1518,1522,1527,1532,1535,1537,1539,1545,1547,1549,1552,1554,1556,1558,1560,1563,1565,1569,1572,1574,1576,1580,1582],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},70,24.9445,{"date":43,"open":44,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",25.16,24.94,0.2369,0.96,674.018,33,25.0455,{"date":52,"open":53,"high":53,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-01",24.7157,0.1157,0.47,33.053,18,24.7155,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-30",24.58,24.62,24.5799,24.6,0.1555,0.64,8811.018,72,24.589,{"date":71,"open":72,"high":72,"low":25,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",24.5,24.4445,-0.082,-0.33,6682.341,45,24.4858,{"date":80,"open":81,"high":82,"low":83,"close":82,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",24.51,24.5265,24.49,-0.0635,-0.26,2733.018,34,24.5087,{"date":90,"open":91,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",24.72,24.7201,24.59,-0.175,-0.71,7332.446,63,24.683,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",24.82,24.65,24.765,-0.12,-0.48,15345.573,99,24.7209,{"date":110,"open":111,"high":111,"low":112,"close":19,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",24.9599,24.8,-0.215,-0.86,11346.018,69,24.8638,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":49,"vwap":127},"2026-09-22",25.06,25.11,25.0399,25.1,0.0346,0.14,6375.018,25.0454,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",25.18,25.24,25.05,25.0654,-0.0418,-0.17,7969.845868,107,25.0998,{"date":140,"open":141,"high":142,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",25.08,25.1072,-0.0678,-0.27,1006.8519,173,25.0993,{"date":149,"open":150,"high":151,"low":141,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",25.15,25.23,25.175,-0.0083,-0.03,11101.5409,154,25.1606,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",25.2,25.1799,25.1833,0.0083,0.03,6704.0969,64,25.1844,{"date":169,"open":170,"high":171,"low":44,"close":152,"change":172,"percent_change":173,"volume":174,"transactions":87,"vwap":175},"2026-09-15",25.17,25.215,-0.0584,-0.23,2085.5409,25.1673,{"date":177,"open":160,"high":178,"low":44,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",25.27,25.2334,-0.0116,-0.05,8569.3342,51,25.2148,{"date":186,"open":131,"high":187,"low":131,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",25.37,25.245,0.06,0.24,9349.6922,98,25.3161,{"date":195,"open":196,"high":151,"low":170,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",25.225,25.185,-0.16,-0.63,4212.8372,40,25.2065,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":154,"percent_change":104,"volume":207,"transactions":208,"vwap":209},"2026-09-09",25.405,25.345,5153.7392,42,25.3661,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",25.41,25.45,25.31,25.375,-0.025,-0.1,12724.3342,74,25.3467,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":181,"volume":226,"transactions":227,"vwap":228},"2026-09-04",25.51,25.4,-0.0118,590.3342,21,25.4798,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":181,"volume":235,"transactions":236,"vwap":237},"2026-09-03",25.4601,25.55,25.4118,-0.0132,893.3342,26,25.4697,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",25.46,25.47,25.425,-0.06,-0.24,1329.098583,31,25.4493,{"date":249,"open":250,"high":251,"low":213,"close":252,"change":181,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",25.535,25.545,25.485,-0.2,5095.8282,66,25.4849,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":154,"percent_change":104,"volume":262,"transactions":263,"vwap":264},"2026-08-31",25.56,25.59,25.52,5913.9539,48,25.5477,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":243,"volume":270,"transactions":271,"vwap":272},"2026-08-28",25.61,25.565,-0.015,9649.6272,43,25.5821,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-27",25.599,25.58,-0.045,-0.18,1318.3342,25,25.5881,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",25.68,25.7,25.6,25.625,-0.065,-0.25,5487.2102,44,25.6262,{"date":294,"open":284,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":77,"vwap":300},"2026-08-25",25.69,25.65,0.01,0.04,934.2102,25.6767,{"date":302,"open":284,"high":303,"low":284,"close":284,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",25.705,0.025,0.1,3583.2102,88,25.6915,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":216,"percent_change":217,"volume":312,"transactions":227,"vwap":313},"2026-08-21",25.655,37.392125,25.6572,{"date":315,"open":316,"high":284,"low":317,"close":284,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",25.62,25.6199,-0.0221,-0.09,25645.2102,28,25.624,{"date":324,"open":325,"high":326,"low":285,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-19",25.729,25.76,25.7021,0.0337,0.13,1616.2102,36,25.7353,{"date":334,"open":335,"high":335,"low":311,"close":336,"change":337,"percent_change":243,"volume":338,"transactions":339,"vwap":340},"2026-08-18",25.67,25.6684,-0.0166,2454.2102,58,25.6706,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-17",25.73,25.8,25.685,-0.08,-0.31,9042.4903,50,25.7167,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":154,"percent_change":104,"volume":355,"transactions":236,"vwap":356},"2026-08-14",25.79,25.765,557.4903,25.785,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":164,"percent_change":362,"volume":363,"transactions":87,"vwap":364},"2026-08-13",25.805,25.82,25.795,0.12,717.4903,25.8091,{"date":366,"open":367,"high":367,"low":354,"close":354,"change":368,"percent_change":189,"volume":369,"transactions":227,"vwap":370},"2026-08-12",25.77,0.015,284.4903,25.8388,{"date":372,"open":373,"high":374,"low":284,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":280,"vwap":378},"2026-08-11",25.749,25.75,0.005,0.02,1606.4903,25.7203,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-10",25.78,25.745,-0.01,-0.04,1679.4903,19,25.7642,{"date":389,"open":390,"high":391,"low":390,"close":390,"change":298,"percent_change":392,"volume":393,"transactions":87,"vwap":394},"2026-08-07",25.755,25.81,0.16,1573.4903,25.777,{"date":396,"open":397,"high":390,"low":398,"close":399,"change":383,"percent_change":384,"volume":400,"transactions":255,"vwap":401},"2026-08-06",25.74,25.7138,25.715,3351.4903,25.7398,{"date":403,"open":404,"high":374,"low":404,"close":405,"change":298,"percent_change":392,"volume":406,"transactions":349,"vwap":407},"2026-08-05",25.72,25.725,2085.4903,25.7227,{"date":409,"open":296,"high":345,"low":296,"close":345,"change":298,"percent_change":392,"volume":410,"transactions":411,"vwap":412},"2026-08-04",516.4903,27,25.6904,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":321,"vwap":422},"2026-08-03",25.64,25.6499,25.6272,25.645,0.0499,0.19,1485.4903,25.638,{"date":424,"open":397,"high":397,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-31",25.585,25.5951,-0.0049,-0.02,4198.4903,32,25.6833,{"date":433,"open":434,"high":296,"low":286,"close":286,"change":319,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-30",25.6101,-0.35,3315.4903,20,25.6203,{"date":440,"open":284,"high":397,"low":441,"close":295,"change":368,"percent_change":189,"volume":442,"transactions":183,"vwap":443},"2026-07-29",25.66,8242.4903,25.6711,{"date":445,"open":353,"high":353,"low":441,"close":446,"change":298,"percent_change":392,"volume":447,"transactions":448,"vwap":449},"2026-07-28",25.675,6831.4903,35,25.7596,{"date":451,"open":296,"high":452,"low":453,"close":454,"change":383,"percent_change":384,"volume":455,"transactions":456,"vwap":457},"2026-07-27",25.6601,24.74,25.635,30250.8743,195,25.5262,{"date":459,"open":397,"high":397,"low":454,"close":418,"change":460,"percent_change":461,"volume":462,"transactions":430,"vwap":463},"2026-07-24",0.0443,0.17,3583.4903,25.7543,{"date":465,"open":276,"high":466,"low":276,"close":466,"change":467,"percent_change":105,"volume":468,"transactions":469,"vwap":470},"2026-07-23",25.6007,-0.1243,3562.4903,30,25.5888,{"date":472,"open":405,"high":405,"low":405,"close":405,"change":243,"percent_change":173,"volume":473,"transactions":236,"vwap":474},"2026-07-22",395.9172,25.7271,{"date":476,"open":477,"high":477,"low":356,"close":356,"change":384,"percent_change":478,"volume":479,"transactions":183,"vwap":480},"2026-07-21",25.93,-0.15,1621.3262,25.869,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":181,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-20",25.845,25.89,25.825,-0.19,1680.9172,60,25.8417,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":269,"percent_change":243,"volume":494,"transactions":331,"vwap":495},"2026-07-17",25.865,25.875,1227.5927,25.8688,{"date":497,"open":498,"high":484,"low":498,"close":484,"change":217,"percent_change":499,"volume":500,"transactions":331,"vwap":501},"2026-07-16",25.87,-0.38,2436.5927,25.8799,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":216,"percent_change":217,"volume":506,"transactions":437,"vwap":507},"2026-07-15",25.972,25.99,275.5927,25.9783,{"date":509,"open":510,"high":511,"low":510,"close":510,"change":376,"percent_change":512,"volume":513,"transactions":339,"vwap":514},"2026-07-14",26.015,26.035,0.08,1903.5927,26.0193,{"date":516,"open":236,"high":236,"low":505,"close":517,"change":428,"percent_change":346,"volume":518,"transactions":448,"vwap":519},"2026-07-13",25.995,1966.8197,25.9991,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":9,"vwap":525},"2026-07-10",26.01,26.02,26.0060005,26.014999,0,400,{"date":529,"open":530,"high":531,"low":236,"close":525,"change":375,"percent_change":376,"volume":532,"transactions":9,"vwap":525},"2026-07-09",26.030001,26.040001,3500,{"date":534,"open":236,"high":535,"low":536,"close":522,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":522},"2026-07-08",26.039,25.999,-0.035,-0.13,4800,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":346,"percent_change":347,"volume":545,"transactions":9,"vwap":544},"2026-07-07",26.049999,26.055,26.045,700,{"date":547,"open":548,"high":549,"low":542,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-06",26.07,26.125,0.075,0.29,17800,{"date":554,"open":543,"high":555,"low":544,"close":542,"change":368,"percent_change":189,"volume":556,"transactions":9,"vwap":542},"2026-07-02",26.059999,2600,{"date":558,"open":522,"high":511,"low":505,"close":511,"change":559,"percent_change":428,"volume":560,"transactions":9,"vwap":511},"2026-07-01",-0.005,3200,{"date":562,"open":531,"high":542,"low":523,"close":531,"change":277,"percent_change":135,"volume":563,"transactions":9,"vwap":531},"2026-06-30",6200,{"date":565,"open":543,"high":566,"low":543,"close":566,"change":164,"percent_change":362,"volume":567,"transactions":9,"vwap":566},"2026-06-29",26.084999,800,{"date":569,"open":542,"high":543,"low":523,"close":543,"change":269,"percent_change":243,"volume":570,"transactions":9,"vwap":543},"2026-06-26",22000,{"date":572,"open":530,"high":573,"low":530,"close":548,"change":574,"percent_change":329,"volume":575,"transactions":9,"vwap":548},"2026-06-25",26.12,0.033,5400,{"date":577,"open":505,"high":578,"low":505,"close":579,"change":580,"percent_change":392,"volume":575,"transactions":9,"vwap":579},"2026-06-24",26.1,26.037001,0.042,{"date":582,"open":523,"high":523,"low":517,"close":517,"change":154,"percent_change":104,"volume":583,"transactions":9,"vwap":517},"2026-06-23",600,{"date":585,"open":505,"high":548,"low":505,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-22",26.025,0.059,0.23,26500,{"date":591,"open":592,"high":517,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-18",25.97,25.966,-0.054,-0.21,2900,{"date":598,"open":523,"high":523,"low":599,"close":523,"change":368,"percent_change":189,"volume":600,"transactions":9,"vwap":523},"2026-06-17",25.965,2300,{"date":602,"open":522,"high":523,"low":603,"close":603,"change":376,"percent_change":512,"volume":604,"transactions":9,"vwap":603},"2026-06-16",26.0049992,1800,{"date":606,"open":522,"high":522,"low":607,"close":608,"change":164,"percent_change":362,"volume":563,"transactions":9,"vwap":608},"2026-06-15",25.98,25.985,{"date":610,"open":599,"high":607,"low":611,"close":611,"change":154,"percent_change":104,"volume":612,"transactions":9,"vwap":611},"2026-06-12",25.955,2800,{"date":614,"open":615,"high":236,"low":616,"close":608,"change":617,"percent_change":420,"volume":618,"transactions":9,"vwap":608},"2026-06-11",25.96,25.935,0.05,6800,{"date":620,"open":236,"high":236,"low":616,"close":616,"change":304,"percent_change":305,"volume":563,"transactions":9,"vwap":616},"2026-06-10",{"date":622,"open":522,"high":522,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-09",25.91,-0.057,-0.22,2400,{"date":628,"open":607,"high":522,"low":629,"close":630,"change":631,"percent_change":297,"volume":532,"transactions":9,"vwap":630},"2026-06-08",25.94,25.967,0.002,{"date":633,"open":611,"high":236,"low":611,"close":599,"change":559,"percent_change":428,"volume":634,"transactions":9,"vwap":599},"2026-06-05",5200,{"date":636,"open":637,"high":607,"low":592,"close":592,"change":297,"percent_change":298,"volume":638,"transactions":9,"vwap":592},"2026-06-04",25.975,4400,{"date":640,"open":236,"high":236,"low":484,"close":615,"change":641,"percent_change":144,"volume":642,"transactions":9,"vwap":615},"2026-06-03",-0.069,23000,{"date":644,"open":525,"high":542,"low":645,"close":646,"change":647,"percent_change":461,"volume":648,"transactions":9,"vwap":646},"2026-06-02",25.95,26.028999,0.044,18400,{"date":650,"open":629,"high":608,"low":629,"close":608,"change":375,"percent_change":376,"volume":567,"transactions":9,"vwap":608},"2026-06-01",{"date":652,"open":645,"high":608,"low":645,"close":607,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":607},"2026-05-29",0.09,0.35,1300,{"date":657,"open":658,"high":659,"low":660,"close":484,"change":298,"percent_change":661,"volume":662,"transactions":9,"vwap":484},"2026-05-28",25.86,25.895,25.85,0.15,14900,{"date":664,"open":660,"high":665,"low":391,"close":660,"change":375,"percent_change":376,"volume":666,"transactions":9,"vwap":660},"2026-05-27",25.855,25100,{"date":668,"open":485,"high":669,"low":391,"close":483,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":483},"2026-05-26",25.88,0.092,0.36,42900,{"date":674,"open":374,"high":675,"low":374,"close":675,"change":676,"percent_change":164,"volume":583,"transactions":9,"vwap":675},"2026-05-22",25.753,0.009,{"date":678,"open":353,"high":353,"low":397,"close":679,"change":680,"percent_change":85,"volume":681,"transactions":9,"vwap":679},"2026-05-21",25.744,-0.066,1600,{"date":683,"open":344,"high":391,"low":344,"close":391,"change":684,"percent_change":125,"volume":685,"transactions":9,"vwap":391},"2026-05-20",0.035,500,{"date":687,"open":326,"high":688,"low":326,"close":689,"change":181,"percent_change":486,"volume":556,"transactions":9,"vwap":689},"2026-05-19",25.84,25.775,{"date":691,"open":692,"high":693,"low":692,"close":485,"change":375,"percent_change":376,"volume":604,"transactions":9,"vwap":485},"2026-05-18",25.815,25.83,{"date":695,"open":361,"high":360,"low":361,"close":360,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":360},"2026-05-15",-0.109,-0.42,1400,{"date":700,"open":701,"high":629,"low":660,"close":702,"change":703,"percent_change":653,"volume":704,"transactions":9,"vwap":702},"2026-05-14",25.92,25.929,0.024,3300,{"date":706,"open":701,"high":701,"low":707,"close":707,"change":708,"percent_change":173,"volume":709,"transactions":9,"vwap":707},"2026-05-13",25.905,-0.059,1700,{"date":711,"open":615,"high":712,"low":629,"close":712,"change":713,"percent_change":104,"volume":714,"transactions":9,"vwap":712},"2026-05-12",25.964,-0.031,11100,{"date":716,"open":517,"high":517,"low":517,"close":517,"change":383,"percent_change":384,"volume":717,"transactions":9,"vwap":517},"2026-05-11",200,{"date":719,"open":586,"high":586,"low":629,"close":603,"change":297,"percent_change":298,"volume":720,"transactions":9,"vwap":603},"2026-05-08",4600,{"date":722,"open":236,"high":236,"low":701,"close":517,"change":269,"percent_change":243,"volume":723,"transactions":9,"vwap":517},"2026-05-07",7000,{"date":725,"open":517,"high":522,"low":505,"close":522,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":522},"2026-05-06",0.055,0.21,2200,{"date":730,"open":523,"high":523,"low":629,"close":611,"change":297,"percent_change":298,"volume":567,"transactions":9,"vwap":611},"2026-05-05",{"date":732,"open":629,"high":615,"low":658,"close":733,"change":216,"percent_change":217,"volume":734,"transactions":9,"vwap":733},"2026-05-04",25.945,11800,{"date":736,"open":637,"high":517,"low":615,"close":592,"change":737,"percent_change":297,"volume":738,"transactions":9,"vwap":592},"2026-05-01",0.003,1900,{"date":740,"open":607,"high":607,"low":611,"close":630,"change":741,"percent_change":512,"volume":655,"transactions":9,"vwap":630},"2026-04-30",0.021,{"date":743,"open":615,"high":615,"low":744,"close":745,"change":746,"percent_change":135,"volume":728,"transactions":9,"vwap":745},"2026-04-29",25.9,25.946,-0.044,{"date":748,"open":484,"high":505,"low":484,"close":505,"change":154,"percent_change":104,"volume":749,"transactions":9,"vwap":505},"2026-04-28",6400,{"date":751,"open":531,"high":555,"low":522,"close":523,"change":559,"percent_change":428,"volume":752,"transactions":9,"vwap":523},"2026-04-27",14500,{"date":754,"open":523,"high":530,"low":523,"close":586,"change":375,"percent_change":376,"volume":626,"transactions":9,"vwap":586},"2026-04-24",{"date":756,"open":530,"high":530,"low":522,"close":523,"change":383,"percent_change":384,"volume":32,"transactions":9,"vwap":523},"2026-04-23",{"date":758,"open":531,"high":531,"low":523,"close":530,"change":376,"percent_change":512,"volume":685,"transactions":9,"vwap":530},"2026-04-22",{"date":760,"open":522,"high":522,"low":522,"close":522,"change":216,"percent_change":217,"volume":761,"transactions":9,"vwap":522},"2026-04-21",2100,{"date":763,"open":236,"high":555,"low":236,"close":511,"change":297,"percent_change":298,"volume":720,"transactions":9,"vwap":511},"2026-04-20",{"date":765,"open":530,"high":530,"low":236,"close":586,"change":766,"percent_change":22,"volume":767,"transactions":9,"vwap":586},"2026-04-17",0.07,2500,{"date":769,"open":645,"high":592,"low":645,"close":611,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":611},"2026-04-16",-0.075,-0.29,1100,{"date":774,"open":525,"high":530,"low":522,"close":530,"change":559,"percent_change":428,"volume":775,"transactions":9,"vwap":530},"2026-04-15",4200,{"date":777,"open":530,"high":511,"low":530,"close":511,"change":297,"percent_change":298,"volume":583,"transactions":9,"vwap":511},"2026-04-14",{"date":779,"open":523,"high":531,"low":523,"close":586,"change":376,"percent_change":512,"volume":698,"transactions":9,"vwap":586},"2026-04-13",{"date":781,"open":236,"high":522,"low":236,"close":603,"change":154,"percent_change":104,"volume":556,"transactions":9,"vwap":603},"2026-04-10",{"date":783,"open":236,"high":784,"low":236,"close":511,"change":785,"percent_change":786,"volume":681,"transactions":9,"vwap":511},"2026-04-09",26.049,0.056,0.22,{"date":788,"open":522,"high":530,"low":789,"close":789,"change":790,"percent_change":420,"volume":698,"transactions":9,"vwap":789},"2026-04-08",25.979,0.049,{"date":792,"open":744,"high":477,"low":744,"close":477,"change":304,"percent_change":305,"volume":681,"transactions":9,"vwap":477},"2026-04-07",{"date":794,"open":744,"high":623,"low":744,"close":707,"change":526,"percent_change":526,"volume":32,"transactions":9,"vwap":707},"2026-04-06",{"date":796,"open":484,"high":707,"low":484,"close":707,"change":741,"percent_change":512,"volume":797,"transactions":9,"vwap":707},"2026-04-02",300,{"date":799,"open":492,"high":707,"low":492,"close":800,"change":790,"percent_change":420,"volume":720,"transactions":9,"vwap":800},"2026-04-01",25.884,{"date":802,"open":803,"high":660,"low":381,"close":804,"change":550,"percent_change":551,"volume":805,"transactions":9,"vwap":804},"2026-03-31",25.781,25.835,3000,{"date":807,"open":397,"high":391,"low":343,"close":326,"change":304,"percent_change":305,"volume":808,"transactions":9,"vwap":326},"2026-03-30",5700,{"date":810,"open":284,"high":811,"low":284,"close":811,"change":376,"percent_change":512,"volume":812,"transactions":9,"vwap":811},"2026-03-27",25.735,3100,{"date":814,"open":343,"high":811,"low":399,"close":399,"change":154,"percent_change":104,"volume":815,"transactions":9,"vwap":399},"2026-03-26",25400,{"date":817,"open":382,"high":382,"low":382,"close":382,"change":164,"percent_change":362,"volume":818,"transactions":9,"vwap":382},"2026-03-25",100,{"date":820,"open":391,"high":391,"low":821,"close":399,"change":478,"percent_change":822,"volume":612,"transactions":9,"vwap":399},"2026-03-24",25.71,-0.58,{"date":824,"open":804,"high":492,"low":825,"close":492,"change":298,"percent_change":661,"volume":545,"transactions":9,"vwap":492},"2026-03-23",25.831,{"date":827,"open":707,"high":707,"low":485,"close":485,"change":135,"percent_change":828,"volume":829,"transactions":9,"vwap":485},"2026-03-20",-0.65,6300,{"date":831,"open":236,"high":530,"low":592,"close":517,"change":832,"percent_change":833,"volume":539,"transactions":9,"vwap":517},"2026-03-19",-0.107,-0.41,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":383,"volume":704,"transactions":9,"vwap":838},"2026-03-18",26.19,26.099001,26.102,-0.003,{"date":841,"open":573,"high":573,"low":842,"close":842,"change":375,"percent_change":376,"volume":829,"transactions":9,"vwap":842},"2026-03-17",26.105,{"date":844,"open":845,"high":573,"low":578,"close":578,"change":304,"percent_change":305,"volume":604,"transactions":9,"vwap":578},"2026-03-16",26.118,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":164,"percent_change":362,"volume":717,"transactions":9,"vwap":848},"2026-03-13",26.075001,{"date":850,"open":555,"high":555,"low":544,"close":544,"change":851,"percent_change":144,"volume":797,"transactions":9,"vwap":544},"2026-03-12",-0.07,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":288,"percent_change":289,"volume":567,"transactions":9,"vwap":855},"2026-03-11",26.17,26.115,{"date":857,"open":854,"high":858,"low":854,"close":859,"change":537,"percent_change":538,"volume":728,"transactions":9,"vwap":859},"2026-03-10",26.2,26.18,{"date":861,"open":862,"high":862,"low":854,"close":863,"change":526,"percent_change":526,"volume":767,"transactions":9,"vwap":863},"2026-03-09",26.23,26.215,{"date":865,"open":866,"high":862,"low":866,"close":863,"change":559,"percent_change":428,"volume":867,"transactions":9,"vwap":863},"2026-03-06",26.16,43700,{"date":869,"open":836,"high":870,"low":871,"close":872,"change":384,"percent_change":478,"volume":873,"transactions":9,"vwap":872},"2026-03-05",26.221,26.155,26.22,20700,{"date":875,"open":876,"high":877,"low":876,"close":876,"change":878,"percent_change":298,"volume":879,"transactions":9,"vwap":876},"2026-03-04",26.26,26.28,0.011,5900,{"date":881,"open":877,"high":877,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-03",26.24,26.249,-0.151,-0.57,9200,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":269,"percent_change":243,"volume":892,"transactions":9,"vwap":890},"2026-03-02",26.37,26.4,26.34,11300,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":526,"percent_change":526,"volume":898,"transactions":9,"vwap":897},"2026-02-27",26.43,26.44,26.415,10400,{"date":900,"open":890,"high":901,"low":902,"close":897,"change":298,"percent_change":661,"volume":903,"transactions":9,"vwap":897},"2026-02-26",26.45,26.38,54700,{"date":905,"open":902,"high":902,"low":906,"close":906,"change":297,"percent_change":298,"volume":907,"transactions":9,"vwap":906},"2026-02-25",26.375,7700,{"date":909,"open":891,"high":889,"low":910,"close":911,"change":164,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-02-24",26.33,26.365,0.11,9000,{"date":915,"open":24,"high":24,"low":916,"close":917,"change":376,"percent_change":512,"volume":918,"transactions":9,"vwap":917},"2026-02-23",26.32,26.335,10900,{"date":920,"open":916,"high":916,"low":921,"close":921,"change":297,"percent_change":298,"volume":922,"transactions":9,"vwap":921},"2026-02-20",26.315,8200,{"date":924,"open":925,"high":916,"low":925,"close":926,"change":927,"percent_change":198,"volume":928,"transactions":9,"vwap":926},"2026-02-19",26.291,26.305,-0.043,9100,{"date":930,"open":891,"high":931,"low":932,"close":933,"change":934,"percent_change":104,"volume":935,"transactions":9,"vwap":933},"2026-02-18",26.35,26.302,26.348,-0.032,13500,{"date":937,"open":931,"high":938,"low":931,"close":902,"change":684,"percent_change":329,"volume":939,"transactions":9,"vwap":902},"2026-02-17",26.39,21700,{"date":941,"open":891,"high":938,"low":891,"close":942,"change":376,"percent_change":512,"volume":943,"transactions":9,"vwap":942},"2026-02-13",26.345,18700,{"date":945,"open":877,"high":946,"low":877,"close":947,"change":189,"percent_change":588,"volume":948,"transactions":9,"vwap":947},"2026-02-12",26.337,26.325,18100,{"date":950,"open":876,"high":877,"low":859,"close":951,"change":952,"percent_change":181,"volume":953,"transactions":9,"vwap":951},"2026-02-11",26.265,-0.014,14800,{"date":955,"open":956,"high":931,"low":957,"close":958,"change":959,"percent_change":329,"volume":960,"transactions":9,"vwap":958},"2026-02-10",26.29,26.27,26.279,0.034,34400,{"date":962,"open":882,"high":876,"low":882,"close":963,"change":164,"percent_change":912,"volume":964,"transactions":9,"vwap":963},"2026-02-09",26.245,8400,{"date":966,"open":882,"high":882,"low":967,"close":863,"change":713,"percent_change":104,"volume":968,"transactions":9,"vwap":863},"2026-02-06",26.21,12800,{"date":970,"open":862,"high":971,"low":863,"close":972,"change":973,"percent_change":189,"volume":974,"transactions":9,"vwap":972},"2026-02-05",26.25,26.246,0.016,18300,{"date":976,"open":836,"high":971,"low":859,"close":862,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":862},"2026-02-04",0.065,0.25,31800,{"date":981,"open":866,"high":854,"low":982,"close":983,"change":376,"percent_change":512,"volume":984,"transactions":9,"vwap":983},"2026-02-03",26.132,26.165,14000,{"date":986,"open":987,"high":866,"low":988,"close":988,"change":559,"percent_change":428,"volume":989,"transactions":9,"vwap":988},"2026-02-02",26.15,26.145,9900,{"date":991,"open":866,"high":983,"low":992,"close":987,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-01-30",26.14,0.072,0.28,15500,{"date":997,"open":548,"high":998,"low":999,"close":1000,"change":1001,"percent_change":243,"volume":1002,"transactions":9,"vwap":1000},"2026-01-29",26.09,26.065001,26.077999,-0.016,10500,{"date":1004,"open":542,"high":1005,"low":542,"close":1006,"change":1007,"percent_change":727,"volume":928,"transactions":9,"vwap":1006},"2026-01-28",26.13,26.094,0.054,{"date":1009,"open":542,"high":848,"low":530,"close":531,"change":297,"percent_change":298,"volume":898,"transactions":9,"vwap":531},"2026-01-27",{"date":1011,"open":1012,"high":992,"low":523,"close":530,"change":559,"percent_change":428,"volume":1013,"transactions":9,"vwap":530},"2026-01-26",26.027,4700,{"date":1015,"open":530,"high":998,"low":1016,"close":511,"change":298,"percent_change":661,"volume":1017,"transactions":9,"vwap":511},"2026-01-23",26.024,5300,{"date":1019,"open":517,"high":517,"low":517,"close":517,"change":319,"percent_change":435,"volume":818,"transactions":9,"vwap":517},"2026-01-22",{"date":1021,"open":542,"high":573,"low":542,"close":566,"change":298,"percent_change":661,"volume":698,"transactions":9,"vwap":566},"2026-01-21",{"date":1023,"open":1005,"high":1005,"low":531,"close":544,"change":1024,"percent_change":105,"volume":1025,"transactions":9,"vwap":544},"2026-01-20",-0.125,4300,{"date":1027,"open":956,"high":956,"low":854,"close":854,"change":383,"percent_change":384,"volume":709,"transactions":9,"vwap":854},"2026-01-16",{"date":1029,"open":859,"high":859,"low":859,"close":859,"change":368,"percent_change":189,"volume":32,"transactions":9,"vwap":859},"2026-01-15",{"date":1031,"open":983,"high":983,"low":983,"close":983,"change":376,"percent_change":512,"volume":717,"transactions":9,"vwap":983},"2026-01-14",{"date":1033,"open":854,"high":854,"low":988,"close":988,"change":1034,"percent_change":595,"volume":560,"transactions":9,"vwap":988},"2026-01-13",-0.055,{"date":1036,"open":866,"high":858,"low":988,"close":858,"change":726,"percent_change":727,"volume":738,"transactions":9,"vwap":858},"2026-01-12",{"date":1038,"open":987,"high":987,"low":1039,"close":988,"change":298,"percent_change":661,"volume":638,"transactions":9,"vwap":988},"2026-01-09",26.135,{"date":1041,"open":578,"high":573,"low":998,"close":842,"change":375,"percent_change":376,"volume":1042,"transactions":9,"vwap":842},"2026-01-08",2700,{"date":1044,"open":566,"high":578,"low":530,"close":578,"change":1045,"percent_change":461,"volume":1046,"transactions":9,"vwap":578},"2026-01-07",0.045,5000,{"date":1048,"open":542,"high":555,"low":1049,"close":543,"change":368,"percent_change":189,"volume":32,"transactions":9,"vwap":543},"2026-01-06",26.032,{"date":1051,"open":586,"high":531,"low":615,"close":531,"change":766,"percent_change":22,"volume":1052,"transactions":9,"vwap":531},"2026-01-05",11400,{"date":1054,"open":592,"high":236,"low":645,"close":592,"change":526,"percent_change":526,"volume":1055,"transactions":9,"vwap":592},"2026-01-02",43400,{"date":1057,"open":607,"high":607,"low":592,"close":592,"change":1058,"percent_change":428,"volume":818,"transactions":9,"vwap":592},"2025-12-31",-0.004,{"date":1060,"open":592,"high":607,"low":592,"close":1061,"change":676,"percent_change":164,"volume":704,"transactions":9,"vwap":1061},"2025-12-30",25.974,{"date":1063,"open":592,"high":592,"low":615,"close":599,"change":376,"percent_change":512,"volume":527,"transactions":9,"vwap":599},"2025-12-29",{"date":1065,"open":1066,"high":1066,"low":629,"close":733,"change":375,"percent_change":376,"volume":583,"transactions":9,"vwap":733},"2025-12-26",25.953,{"date":1068,"open":629,"high":629,"low":629,"close":629,"change":559,"percent_change":428,"volume":818,"transactions":9,"vwap":629},"2025-12-24",{"date":1070,"open":701,"high":733,"low":701,"close":733,"change":1071,"percent_change":1072,"volume":698,"transactions":9,"vwap":733},"2025-12-23",0.115,0.45,{"date":1074,"open":623,"high":623,"low":693,"close":693,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":693},"2025-12-22",-0.093,-0.36,18800,{"date":1079,"open":701,"high":702,"low":701,"close":1080,"change":676,"percent_change":164,"volume":1081,"transactions":9,"vwap":1080},"2025-12-19",25.923,1500,{"date":1083,"open":477,"high":629,"low":623,"close":1084,"change":1085,"percent_change":144,"volume":704,"transactions":9,"vwap":1084},"2025-12-18",25.914,-0.071,{"date":1087,"open":1088,"high":608,"low":1088,"close":608,"change":375,"percent_change":376,"volume":797,"transactions":9,"vwap":608},"2025-12-17",25.984,{"date":1090,"open":592,"high":607,"low":615,"close":607,"change":368,"percent_change":189,"volume":1091,"transactions":9,"vwap":607},"2025-12-16",6700,{"date":1093,"open":592,"high":592,"low":615,"close":599,"change":375,"percent_change":376,"volume":1094,"transactions":9,"vwap":599},"2025-12-15",5100,{"date":1096,"open":615,"high":592,"low":645,"close":615,"change":428,"percent_change":346,"volume":655,"transactions":9,"vwap":615},"2025-12-12",{"date":1098,"open":592,"high":236,"low":592,"close":607,"change":376,"percent_change":512,"volume":720,"transactions":9,"vwap":607},"2025-12-11",{"date":1100,"open":645,"high":615,"low":645,"close":615,"change":375,"percent_change":376,"volume":797,"transactions":9,"vwap":615},"2025-12-10",{"date":1102,"open":611,"high":611,"low":611,"close":611,"change":676,"percent_change":164,"volume":797,"transactions":9,"vwap":611},"2025-12-09",{"date":1104,"open":629,"high":645,"low":629,"close":745,"change":1105,"percent_change":154,"volume":638,"transactions":9,"vwap":745},"2025-12-08",-0.009,{"date":1107,"open":592,"high":592,"low":629,"close":611,"change":1105,"percent_change":154,"volume":1108,"transactions":9,"vwap":611},"2025-12-05",3400,{"date":1110,"open":1111,"high":712,"low":1111,"close":712,"change":1112,"percent_change":384,"volume":685,"transactions":9,"vwap":712},"2025-12-04",25.951,-0.011,{"date":1114,"open":1005,"high":1005,"low":592,"close":637,"change":164,"percent_change":362,"volume":1115,"transactions":9,"vwap":637},"2025-12-03",6600,{"date":1117,"open":629,"high":615,"low":616,"close":733,"change":526,"percent_change":526,"volume":812,"transactions":9,"vwap":733},"2025-12-02",{"date":1119,"open":607,"high":607,"low":1120,"close":733,"change":537,"percent_change":538,"volume":922,"transactions":9,"vwap":733},"2025-12-01",25.937,{"date":1122,"open":607,"high":607,"low":607,"close":607,"change":269,"percent_change":243,"volume":818,"transactions":9,"vwap":607},"2025-11-28",{"date":1124,"open":592,"high":517,"low":592,"close":517,"change":164,"percent_change":362,"volume":685,"transactions":9,"vwap":517},"2025-11-26",{"date":1126,"open":645,"high":592,"low":645,"close":599,"change":368,"percent_change":189,"volume":1081,"transactions":9,"vwap":599},"2025-11-25",{"date":1128,"open":645,"high":592,"low":623,"close":645,"change":959,"percent_change":329,"volume":1129,"transactions":9,"vwap":645},"2025-11-24",5800,{"date":1131,"open":615,"high":615,"low":1132,"close":1132,"change":952,"percent_change":181,"volume":709,"transactions":9,"vwap":1132},"2025-11-21",25.916,{"date":1134,"open":615,"high":615,"low":623,"close":477,"change":1135,"percent_change":198,"volume":907,"transactions":9,"vwap":477},"2025-11-20",-0.042,{"date":1137,"open":523,"high":523,"low":592,"close":504,"change":1138,"percent_change":538,"volume":583,"transactions":9,"vwap":504},"2025-11-19",-0.033,{"date":1140,"open":236,"high":603,"low":592,"close":603,"change":376,"percent_change":512,"volume":1025,"transactions":9,"vwap":603},"2025-11-18",{"date":1142,"open":1143,"high":1143,"low":607,"close":608,"change":368,"percent_change":189,"volume":808,"transactions":9,"vwap":608},"2025-11-17",26.0030003,{"date":1145,"open":522,"high":522,"low":592,"close":592,"change":537,"percent_change":538,"volume":685,"transactions":9,"vwap":592},"2025-11-14",{"date":1147,"open":523,"high":586,"low":603,"close":603,"change":383,"percent_change":384,"volume":1148,"transactions":9,"vwap":603},"2025-11-13",1200,{"date":1150,"open":236,"high":525,"low":505,"close":525,"change":537,"percent_change":538,"volume":1151,"transactions":9,"vwap":525},"2025-11-12",8100,{"date":1153,"open":542,"high":542,"low":542,"close":542,"change":298,"percent_change":661,"volume":818,"transactions":9,"vwap":542},"2025-11-11",{"date":1155,"open":555,"high":555,"low":477,"close":522,"change":304,"percent_change":305,"volume":1156,"transactions":9,"vwap":522},"2025-11-10",3600,{"date":1158,"open":236,"high":236,"low":608,"close":608,"change":526,"percent_change":526,"volume":698,"transactions":9,"vwap":608},"2025-11-07",{"date":1160,"open":607,"high":608,"low":607,"close":608,"change":298,"percent_change":661,"volume":797,"transactions":9,"vwap":608},"2025-11-06",{"date":1162,"open":1163,"high":1163,"low":477,"close":733,"change":1034,"percent_change":595,"volume":539,"transactions":9,"vwap":733},"2025-11-05",25.958,{"date":1165,"open":236,"high":998,"low":592,"close":236,"change":1045,"percent_change":461,"volume":948,"transactions":9,"vwap":236},"2025-11-04",{"date":1167,"open":645,"high":615,"low":645,"close":611,"change":154,"percent_change":104,"volume":797,"transactions":9,"vwap":611},"2025-11-03",{"date":1169,"open":608,"high":608,"low":592,"close":608,"change":1170,"percent_change":362,"volume":681,"transactions":9,"vwap":608},"2025-10-31",0.031,{"date":1172,"open":629,"high":504,"low":669,"close":1173,"change":1174,"percent_change":181,"volume":560,"transactions":9,"vwap":1173},"2025-10-30",25.954,-0.013,{"date":1176,"open":630,"high":630,"low":630,"close":630,"change":1138,"percent_change":538,"volume":818,"transactions":9,"vwap":630},"2025-10-29",{"date":1178,"open":530,"high":530,"low":645,"close":236,"change":297,"percent_change":298,"volume":1179,"transactions":9,"vwap":236},"2025-10-28",2000,{"date":1181,"open":523,"high":573,"low":607,"close":505,"change":631,"percent_change":297,"volume":532,"transactions":9,"vwap":505},"2025-10-27",{"date":1183,"open":236,"high":522,"low":607,"close":1184,"change":1185,"percent_change":181,"volume":898,"transactions":9,"vwap":1184},"2025-10-24",25.988,-0.012,{"date":1187,"open":236,"high":236,"low":637,"close":236,"change":1188,"percent_change":36,"volume":681,"transactions":9,"vwap":236},"2025-10-23",-0.077,{"date":1190,"open":1191,"high":1191,"low":999,"close":1192,"change":1193,"percent_change":362,"volume":709,"transactions":9,"vwap":1192},"2025-10-22",26.08,26.077,0.032,{"date":1195,"open":542,"high":542,"low":544,"close":544,"change":1196,"percent_change":376,"volume":717,"transactions":9,"vwap":544},"2025-10-21",0.006,{"date":1198,"open":1199,"high":1199,"low":535,"close":535,"change":1170,"percent_change":362,"volume":567,"transactions":9,"vwap":535},"2025-10-20",26.047001,{"date":1201,"open":1202,"high":544,"low":236,"close":1203,"change":1185,"percent_change":181,"volume":1204,"transactions":9,"vwap":1203},"2025-10-17",26.013,26.0079994,6500,{"date":1206,"open":505,"high":523,"low":505,"close":523,"change":726,"percent_change":727,"volume":527,"transactions":9,"vwap":523},"2025-10-16",{"date":1208,"open":592,"high":592,"low":645,"close":599,"change":297,"percent_change":298,"volume":32,"transactions":9,"vwap":599},"2025-10-15",{"date":1210,"open":1211,"high":611,"low":1211,"close":611,"change":559,"percent_change":428,"volume":685,"transactions":9,"vwap":611},"2025-10-14",25.942,{"date":1213,"open":645,"high":615,"low":645,"close":615,"change":1214,"percent_change":305,"volume":717,"transactions":9,"vwap":615},"2025-10-13",0.027,{"date":1216,"open":629,"high":629,"low":1217,"close":1217,"change":1218,"percent_change":392,"volume":527,"transactions":9,"vwap":1217},"2025-10-10",25.933,0.041,{"date":1220,"open":669,"high":744,"low":669,"close":1221,"change":1222,"percent_change":164,"volume":1042,"transactions":9,"vwap":1221},"2025-10-09",25.892,0.007,{"date":1224,"open":744,"high":744,"low":1225,"close":1225,"change":383,"percent_change":384,"volume":1081,"transactions":9,"vwap":1225},"2025-10-08",25.885,{"date":1227,"open":484,"high":659,"low":484,"close":659,"change":617,"percent_change":420,"volume":805,"transactions":9,"vwap":659},"2025-10-07",{"date":1229,"open":660,"high":660,"low":483,"close":483,"change":375,"percent_change":376,"volume":685,"transactions":9,"vwap":483},"2025-10-06",{"date":1231,"open":658,"high":477,"low":688,"close":688,"change":559,"percent_change":428,"volume":655,"transactions":9,"vwap":688},"2025-10-03",{"date":1233,"open":693,"high":483,"low":693,"close":483,"change":269,"percent_change":243,"volume":1234,"transactions":9,"vwap":483},"2025-10-02",14300,{"date":1236,"open":498,"high":659,"low":658,"close":658,"change":304,"percent_change":305,"volume":1148,"transactions":9,"vwap":658},"2025-10-01",{"date":1238,"open":688,"high":688,"low":391,"close":804,"change":297,"percent_change":298,"volume":1239,"transactions":9,"vwap":804},"2025-09-30",4500,{"date":1241,"open":391,"high":485,"low":391,"close":485,"change":1170,"percent_change":362,"volume":685,"transactions":9,"vwap":485},"2025-09-29",{"date":1243,"open":360,"high":669,"low":367,"close":1244,"change":1245,"percent_change":346,"volume":1246,"transactions":9,"vwap":1244},"2025-09-26",25.794,-0.021,6100,{"date":1248,"open":344,"high":692,"low":344,"close":692,"change":428,"percent_change":346,"volume":567,"transactions":9,"vwap":692},"2025-09-25",{"date":1250,"open":804,"high":804,"low":804,"close":804,"change":537,"percent_change":1251,"volume":818,"transactions":9,"vwap":804},"2025-09-24",-0.14,{"date":1253,"open":1225,"high":1225,"low":688,"close":498,"change":383,"percent_change":384,"volume":772,"transactions":9,"vwap":498},"2025-09-23",{"date":1255,"open":660,"high":484,"low":660,"close":669,"change":375,"percent_change":376,"volume":567,"transactions":9,"vwap":669},"2025-09-22",{"date":1257,"open":498,"high":484,"low":492,"close":493,"change":526,"percent_change":526,"volume":704,"transactions":9,"vwap":493},"2025-09-19",{"date":1259,"open":493,"high":493,"low":493,"close":493,"change":1260,"percent_change":1261,"volume":818,"transactions":9,"vwap":493},"2025-09-18",-0.095,-0.37,{"date":1263,"open":592,"high":592,"low":592,"close":592,"change":297,"percent_change":298,"volume":818,"transactions":9,"vwap":592},"2025-09-17",{"date":1265,"open":615,"high":615,"low":615,"close":615,"change":851,"percent_change":144,"volume":1081,"transactions":9,"vwap":615},"2025-09-16",{"date":1267,"open":615,"high":530,"low":669,"close":530,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":530},"2025-09-15",0.125,0.48,5500,{"date":1272,"open":1273,"high":1273,"low":707,"close":707,"change":428,"percent_change":346,"volume":545,"transactions":9,"vwap":707},"2025-09-12",25.908,{"date":1275,"open":744,"high":1276,"low":744,"close":1276,"change":550,"percent_change":551,"volume":32,"transactions":9,"vwap":1276},"2025-09-11",25.925,{"date":1278,"open":498,"high":498,"low":688,"close":660,"change":766,"percent_change":22,"volume":886,"transactions":9,"vwap":660},"2025-09-10",{"date":1280,"open":353,"high":344,"low":381,"close":381,"change":559,"percent_change":428,"volume":1081,"transactions":9,"vwap":381},"2025-09-09",{"date":1282,"open":356,"high":356,"low":356,"close":356,"change":1283,"percent_change":1284,"volume":818,"transactions":9,"vwap":356},"2025-09-08",0.108,0.42,{"date":1286,"open":335,"high":1287,"low":415,"close":1287,"change":1288,"percent_change":1284,"volume":527,"transactions":9,"vwap":1287},"2025-09-05",25.677,0.107,{"date":1290,"open":232,"high":276,"low":1291,"close":1292,"change":785,"percent_change":786,"volume":1293,"transactions":9,"vwap":1292},"2025-09-04",25.54,25.57,3800,{"date":1295,"open":1296,"high":1297,"low":213,"close":1297,"change":298,"percent_change":392,"volume":709,"transactions":9,"vwap":1297},"2025-09-03",25.5,25.514,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":717,"transactions":9,"vwap":1301},"2025-09-02",25.49,25.474,-0.029,-0.11,{"date":1305,"open":1300,"high":1306,"low":1300,"close":1306,"change":574,"percent_change":329,"volume":567,"transactions":9,"vwap":1306},"2025-08-29",25.503,{"date":1308,"open":1309,"high":1310,"low":241,"close":241,"change":384,"percent_change":198,"volume":964,"transactions":9,"vwap":241},"2025-08-28",25.48,25.501,{"date":1312,"open":1296,"high":232,"low":1300,"close":223,"change":269,"percent_change":243,"volume":1204,"transactions":9,"vwap":223},"2025-08-27",{"date":1314,"open":252,"high":1315,"low":241,"close":1316,"change":537,"percent_change":1251,"volume":1317,"transactions":9,"vwap":1316},"2025-08-26",25.53,25.525,7800,{"date":1319,"open":1296,"high":1292,"low":1296,"close":259,"change":617,"percent_change":1320,"volume":681,"transactions":9,"vwap":259},"2025-08-25",0.2,{"date":1322,"open":1323,"high":286,"low":224,"close":223,"change":1324,"percent_change":1325,"volume":714,"transactions":9,"vwap":223},"2025-08-22",25.44,0.085,0.33,{"date":1327,"open":1323,"high":1328,"low":212,"close":242,"change":319,"percent_change":435,"volume":907,"transactions":9,"vwap":242},"2025-08-21",25.467,{"date":1330,"open":261,"high":261,"low":1331,"close":1331,"change":297,"percent_change":298,"volume":685,"transactions":9,"vwap":1331},"2025-08-20",25.515,{"date":1333,"open":261,"high":1334,"low":1335,"close":1335,"change":368,"percent_change":189,"volume":1013,"transactions":9,"vwap":1335},"2025-08-19",25.555,25.505,{"date":1337,"open":223,"high":261,"low":1300,"close":1300,"change":1105,"percent_change":384,"volume":1338,"transactions":9,"vwap":1300},"2025-08-18",900,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":-6,"volume":818,"transactions":9,"vwap":1342},"2025-08-15",25.494,25.499,-0.001,{"date":1345,"open":223,"high":223,"low":1296,"close":1296,"change":154,"percent_change":104,"volume":685,"transactions":9,"vwap":1296},"2025-08-14",{"date":1347,"open":261,"high":267,"low":261,"close":1315,"change":375,"percent_change":376,"volume":32,"transactions":9,"vwap":1315},"2025-08-13",{"date":1349,"open":284,"high":284,"low":223,"close":1316,"change":216,"percent_change":217,"volume":1350,"transactions":9,"vwap":1316},"2025-08-12",3900,{"date":1352,"open":1291,"high":232,"low":261,"close":232,"change":726,"percent_change":786,"volume":1353,"transactions":9,"vwap":232},"2025-08-11",19500,{"date":1355,"open":1296,"high":1296,"low":1309,"close":1356,"change":383,"percent_change":384,"volume":539,"transactions":9,"vwap":1356},"2025-08-08",25.495,{"date":1358,"open":1331,"high":1359,"low":1300,"close":1335,"change":676,"percent_change":298,"volume":1360,"transactions":9,"vwap":1335},"2025-08-07",25.521,9500,{"date":1362,"open":261,"high":261,"low":1300,"close":1363,"change":1364,"percent_change":851,"volume":913,"transactions":9,"vwap":1363},"2025-08-06",25.496,-0.019,{"date":1366,"open":261,"high":1315,"low":223,"close":1331,"change":376,"percent_change":512,"volume":1367,"transactions":9,"vwap":1331},"2025-08-05",9600,{"date":1369,"open":1300,"high":1296,"low":1300,"close":1356,"change":269,"percent_change":243,"volume":1370,"transactions":9,"vwap":1356},"2025-08-04",43300,{"date":1372,"open":1373,"high":223,"low":1373,"close":223,"change":1374,"percent_change":1375,"volume":527,"transactions":9,"vwap":223},"2025-08-01",25.487,0.135,0.53,{"date":1377,"open":1378,"high":1378,"low":215,"close":215,"change":298,"percent_change":392,"volume":545,"transactions":9,"vwap":215},"2025-07-31",25.38,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":384,"percent_change":198,"volume":818,"transactions":9,"vwap":1381},"2025-07-30",25.335,{"date":1383,"open":1384,"high":215,"low":1384,"close":215,"change":1385,"percent_change":22,"volume":717,"transactions":9,"vwap":215},"2025-07-29",25.357,0.069,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1105,"percent_change":384,"volume":1108,"transactions":9,"vwap":1390},"2025-07-28",25.32,25.3,25.306,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":376,"percent_change":512,"volume":818,"transactions":9,"vwap":1393},"2025-07-25",25.315,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":851,"percent_change":1397,"volume":818,"transactions":9,"vwap":1396},"2025-07-24",25.295,-0.28,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":428,"percent_change":346,"volume":717,"transactions":9,"vwap":1401},"2025-07-23",25.36,25.365,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":526,"volume":717,"transactions":9,"vwap":1405},"2025-07-22",25.39,25.385,0.001,{"date":1408,"open":1378,"high":1409,"low":1378,"close":1409,"change":959,"percent_change":329,"volume":527,"transactions":9,"vwap":1409},"2025-07-21",25.384,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":383,"percent_change":384,"volume":818,"transactions":9,"vwap":1412},"2025-07-18",25.35,{"date":1414,"open":1400,"high":1400,"low":1400,"close":1400,"change":216,"percent_change":217,"volume":818,"transactions":9,"vwap":1400},"2025-07-17",{"date":1416,"open":1405,"high":1405,"low":1405,"close":1405,"change":428,"percent_change":346,"volume":818,"transactions":9,"vwap":1405},"2025-07-16",{"date":1418,"open":205,"high":205,"low":205,"close":205,"change":537,"percent_change":1251,"volume":818,"transactions":9,"vwap":205},"2025-07-15",{"date":1420,"open":213,"high":260,"low":1323,"close":1323,"change":1421,"percent_change":189,"volume":1081,"transactions":9,"vwap":1323},"2025-07-14",0.014,{"date":1423,"open":1323,"high":1424,"low":1425,"close":1426,"change":181,"percent_change":253,"volume":560,"transactions":9,"vwap":1426},"2025-07-11",25.465,25.42,25.426,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1406,"percent_change":526,"volume":681,"transactions":9,"vwap":1430},"2025-07-10",25.477,25.476,{"date":1432,"open":213,"high":1433,"low":213,"close":1433,"change":559,"percent_change":428,"volume":32,"transactions":9,"vwap":1433},"2025-07-09",25.475,{"date":1435,"open":1323,"high":1309,"low":1425,"close":1309,"change":617,"percent_change":1320,"volume":1129,"transactions":9,"vwap":1309},"2025-07-08",{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":526,"percent_change":526,"volume":818,"transactions":9,"vwap":1438},"2025-07-07",25.43,{"date":1440,"open":1438,"high":1438,"low":1438,"close":1438,"change":375,"percent_change":376,"volume":567,"transactions":9,"vwap":1438},"2025-07-03",{"date":1442,"open":1425,"high":242,"low":1425,"close":242,"change":526,"percent_change":526,"volume":818,"transactions":9,"vwap":242},"2025-07-02",{"date":1444,"open":212,"high":1323,"low":187,"close":242,"change":878,"percent_change":298,"volume":1445,"transactions":9,"vwap":242},"2025-07-01",7300,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":647,"percent_change":461,"volume":717,"transactions":9,"vwap":1448},"2025-06-30",25.414,{"date":1450,"open":187,"high":1323,"low":187,"close":187,"change":375,"percent_change":376,"volume":1293,"transactions":9,"vwap":187},"2025-06-27",{"date":1452,"open":1401,"high":1401,"low":1401,"close":1401,"change":368,"percent_change":189,"volume":527,"transactions":9,"vwap":1401},"2025-06-26",{"date":1454,"open":1412,"high":1412,"low":1455,"close":1412,"change":559,"percent_change":428,"volume":1148,"transactions":9,"vwap":1412},"2025-06-25",25.321,{"date":1457,"open":1412,"high":1384,"low":1458,"close":1459,"change":368,"percent_change":189,"volume":1148,"transactions":9,"vwap":1459},"2025-06-24",25.34,25.355,{"date":1461,"open":1459,"high":1459,"low":1458,"close":1458,"change":376,"percent_change":512,"volume":604,"transactions":9,"vwap":1458},"2025-06-23",{"date":1463,"open":1388,"high":1388,"low":1388,"close":1388,"change":319,"percent_change":435,"volume":818,"transactions":9,"vwap":1388},"2025-06-20",{"date":1465,"open":212,"high":241,"low":187,"close":212,"change":1466,"percent_change":305,"volume":1042,"transactions":9,"vwap":212},"2025-06-18",0.026,{"date":1468,"open":1378,"high":224,"low":187,"close":1409,"change":959,"percent_change":329,"volume":761,"transactions":9,"vwap":1409},"2025-06-17",{"date":1470,"open":1400,"high":1296,"low":1412,"close":1412,"change":376,"percent_change":512,"volume":626,"transactions":9,"vwap":1412},"2025-06-16",{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":277,"percent_change":278,"volume":818,"transactions":9,"vwap":1473},"2025-06-13",25.33,{"date":1475,"open":187,"high":1378,"low":1476,"close":215,"change":376,"percent_change":512,"volume":1477,"transactions":9,"vwap":215},"2025-06-12",25.361,11700,{"date":1479,"open":1480,"high":1459,"low":214,"close":1459,"change":189,"percent_change":190,"volume":1481,"transactions":9,"vwap":1459},"2025-06-11",25.325,8800,{"date":1483,"open":1396,"high":1396,"low":1396,"close":1396,"change":559,"percent_change":428,"volume":818,"transactions":9,"vwap":1396},"2025-06-10",{"date":1485,"open":1486,"high":1400,"low":1486,"close":1389,"change":726,"percent_change":786,"volume":1042,"transactions":9,"vwap":1389},"2025-06-09",25.264,{"date":1488,"open":188,"high":188,"low":188,"close":188,"change":181,"percent_change":253,"volume":818,"transactions":9,"vwap":188},"2025-06-06",{"date":1490,"open":1491,"high":1491,"low":1396,"close":1396,"change":526,"percent_change":526,"volume":655,"transactions":9,"vwap":1396},"2025-06-05",25.302,{"date":1493,"open":1396,"high":1396,"low":1396,"close":1396,"change":790,"percent_change":420,"volume":818,"transactions":9,"vwap":1396},"2025-06-04",{"date":1495,"open":1496,"high":1497,"low":188,"close":1498,"change":1499,"percent_change":164,"volume":1338,"transactions":9,"vwap":1498},"2025-06-03",25.26,25.29,25.246,0.008,{"date":1501,"open":1496,"high":1389,"low":1502,"close":1502,"change":934,"percent_change":538,"volume":32,"transactions":9,"vwap":1502},"2025-06-02",25.238,{"date":1504,"open":1505,"high":178,"low":1496,"close":178,"change":154,"percent_change":104,"volume":567,"transactions":9,"vwap":178},"2025-05-30",25.261,{"date":1507,"open":1508,"high":1389,"low":1508,"close":1389,"change":1045,"percent_change":1509,"volume":556,"transactions":9,"vwap":1389},"2025-05-29",25.28,0.18,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":428,"percent_change":346,"volume":32,"transactions":9,"vwap":1513},"2025-05-28",25.25,25.255,25.22,{"date":1516,"open":1389,"high":1389,"low":151,"close":1517,"change":766,"percent_change":994,"volume":968,"transactions":9,"vwap":1517},"2025-05-27",25.275,{"date":1519,"open":1514,"high":151,"low":1520,"close":1521,"change":1045,"percent_change":1509,"volume":556,"transactions":9,"vwap":1521},"2025-05-23",25.19,25.205,{"date":1523,"open":1524,"high":44,"low":1525,"close":44,"change":770,"percent_change":36,"volume":1526,"transactions":9,"vwap":44},"2025-05-22",25.12,25.059999,33600,{"date":1528,"open":178,"high":178,"low":151,"close":1529,"change":1530,"percent_change":1531,"volume":681,"transactions":9,"vwap":1529},"2025-05-21",25.235,-0.087,-0.34,{"date":1533,"open":214,"high":1458,"low":214,"close":1534,"change":1222,"percent_change":164,"volume":728,"transactions":9,"vwap":1534},"2025-05-20",25.322,{"date":1536,"open":151,"high":1393,"low":151,"close":1393,"change":269,"percent_change":243,"volume":681,"transactions":9,"vwap":1393},"2025-05-19",{"date":1538,"open":1473,"high":1473,"low":1473,"close":1473,"change":288,"percent_change":85,"volume":818,"transactions":9,"vwap":1473},"2025-05-16",{"date":1540,"open":1541,"high":1425,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":879,"transactions":9,"vwap":1542},"2025-05-15",25.324,25.395,0.155,0.61,{"date":1546,"open":131,"high":131,"low":131,"close":131,"change":1034,"percent_change":625,"volume":818,"transactions":9,"vwap":131},"2025-05-14",{"date":1548,"open":1497,"high":1396,"low":1496,"close":1396,"change":164,"percent_change":362,"volume":805,"transactions":9,"vwap":1396},"2025-05-13",{"date":1550,"open":1496,"high":1551,"low":1496,"close":1551,"change":216,"percent_change":217,"volume":1077,"transactions":9,"vwap":1551},"2025-05-12",25.265,{"date":1553,"open":1389,"high":1389,"low":1497,"close":1497,"change":304,"percent_change":305,"volume":1151,"transactions":9,"vwap":1497},"2025-05-09",{"date":1555,"open":1551,"high":1551,"low":1551,"close":1551,"change":216,"percent_change":217,"volume":818,"transactions":9,"vwap":1551},"2025-05-08",{"date":1557,"open":1497,"high":1497,"low":1497,"close":1497,"change":368,"percent_change":189,"volume":818,"transactions":9,"vwap":1497},"2025-05-07",{"date":1559,"open":171,"high":1517,"low":171,"close":1517,"change":189,"percent_change":190,"volume":797,"transactions":9,"vwap":1517},"2025-05-06",{"date":1561,"open":1562,"high":171,"low":150,"close":171,"change":154,"percent_change":104,"volume":583,"transactions":9,"vwap":171},"2025-05-05",25.21,{"date":1564,"open":188,"high":188,"low":188,"close":188,"change":154,"percent_change":104,"volume":717,"transactions":9,"vwap":188},"2025-05-02",{"date":1566,"open":1567,"high":1508,"low":1517,"close":1517,"change":383,"percent_change":384,"volume":1568,"transactions":9,"vwap":1517},"2025-05-01",25.276,10700,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":726,"percent_change":786,"volume":818,"transactions":9,"vwap":1571},"2025-04-30",25.285,{"date":1573,"open":1514,"high":131,"low":1514,"close":151,"change":298,"percent_change":392,"volume":527,"transactions":9,"vwap":151},"2025-04-29",{"date":1575,"open":1520,"high":1520,"low":1520,"close":1520,"change":304,"percent_change":305,"volume":818,"transactions":9,"vwap":1520},"2025-04-28",{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":304,"percent_change":305,"volume":527,"transactions":9,"vwap":1579},"2025-04-25",25.14,25.165,{"date":1581,"open":1525,"high":1578,"low":1525,"close":1578,"change":1045,"percent_change":1509,"volume":32,"transactions":9,"vwap":1578},"2025-04-24",{"date":37,"open":1514,"high":1514,"low":1583,"close":1583,"change":1024,"percent_change":1584,"volume":1338,"transactions":9,"vwap":1583},25.094999,-0.5,{"status":1586,"indices":1587,"watchlist":1627,"sectors":1649,"benchmarks":1701},"success",[1588,1595,1602,1608,1615,1621],{"symbol":1589,"name":1590,"price":1591,"change":1592,"pct_change":1593,"is_up":11,"sparkline":1594,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1596,"name":1597,"price":1598,"change":1599,"pct_change":1600,"is_up":11,"sparkline":1601,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1603,"name":1604,"price":1605,"change":1606,"pct_change":1509,"is_up":11,"sparkline":1607,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1609,"name":1610,"price":1611,"change":1612,"pct_change":1613,"is_up":11,"sparkline":1614,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1616,"name":1617,"price":1618,"change":1619,"pct_change":1593,"is_up":11,"sparkline":1620,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1622,"name":1623,"price":1624,"change":727,"pct_change":1625,"is_up":11,"sparkline":1626,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1628,1635,1642],{"symbol":1629,"name":1630,"price":1631,"change":1632,"pct_change":1633,"is_up":11,"sparkline":1634,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1636,"name":1637,"price":1638,"change":1639,"pct_change":244,"is_up":1640,"sparkline":1641,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1643,"name":1644,"price":1645,"change":1646,"pct_change":1647,"is_up":11,"sparkline":1648,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1650,1655,1660,1665,1669,1674,1679,1683,1688,1692,1696],{"name":1651,"etf":1652,"change":1653,"price":1654,"is_up":11},"Technology","XLK",0.56,200.93,{"name":1656,"etf":1657,"change":1658,"price":1659,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1661,"etf":1662,"change":1663,"price":1664,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":1666,"etf":1667,"change":654,"price":1668,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1670,"etf":1671,"change":1672,"price":1673,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1675,"etf":1676,"change":1677,"price":1678,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1680,"etf":1681,"change":653,"price":1682,"is_up":11},"Industrials","XLI",170.1,{"name":1684,"etf":1685,"change":1686,"price":1687,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1689,"etf":1690,"change":1531,"price":1691,"is_up":1640},"Real Estate","XLRE",40.67,{"name":1693,"etf":1694,"change":654,"price":1695,"is_up":11},"Utilities","XLU",39.97,{"name":1697,"etf":1698,"change":1699,"price":1700,"is_up":11},"Comm Services","XLC",1.17,111.61,[1702,1707,1712,1716],{"ticker":1703,"name":1704,"price":1705,"change":1706,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1708,"name":1709,"price":1710,"change":1711,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1713,"name":1714,"price":1715,"change":1320,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1717,"name":1718,"price":1719,"change":1593,"is_up":11},"IWM","iShares Russell 2000",283.39]