[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMBL":3,"stock-historical-NMBL":27,"homepage-market-summary":1409},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NMBL","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},"NovaTide Flexible Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8709,0.183412,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.2055,21.0596,0.1459,0.69,108,22.094999,19.048,5575.919079426724,70.8,232,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":22,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":17,"start_date":34,"end_date":5},5576,1293613.226427,5.75,"2025-10-31",[36,39,47,55,65,73,82,89,97,107,116,122,129,139,147,157,166,176,183,192,199,208,216,224,232,241,247,255,261,268,274,280,287,293,302,310,318,323,328,334,341,349,355,364,374,382,389,398,407,412,419,428,437,446,452,462,470,477,485,492,500,506,512,520,526,533,538,543,548,553,559,566,573,579,587,593,598,604,611,617,622,627,630,635,641,646,653,658,663,669,676,683,689,692,696,701,708,714,720,725,730,734,739,746,750,757,762,770,777,783,790,796,801,805,808,814,819,824,829,834,839,844,851,855,859,865,871,878,881,886,891,896,902,907,912,917,921,928,932,937,942,947,952,959,967,973,979,984,991,999,1004,1011,1015,1020,1024,1028,1032,1036,1041,1046,1052,1056,1061,1065,1070,1075,1083,1090,1094,1100,1105,1111,1117,1121,1126,1130,1133,1138,1144,1149,1156,1159,1162,1166,1170,1173,1177,1182,1188,1194,1198,1203,1207,1212,1216,1221,1226,1231,1239,1245,1250,1257,1264,1270,1274,1277,1279,1284,1287,1294,1296,1300,1306,1312,1319,1324,1331,1338,1344,1349,1354,1359,1363,1369,1374,1379,1383,1387,1392,1397,1402,1407],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":37,"vwap":38},15,21.1729,{"date":40,"open":41,"high":41,"low":18,"close":18,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-02",21.13,0.0762,0.36,335,16,21.1134,{"date":48,"open":49,"high":50,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":45,"vwap":54},"2026-10-01",20.9,20.9834,-0.0166,-0.08,362,20.936,{"date":56,"open":57,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",21.08,20.99,21,0.0238,0.11,1868,19,21.0647,{"date":66,"open":59,"high":59,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",20.9762,-0.0131,-0.06,110,11,20.9943,{"date":74,"open":75,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",21.02,20.9893,-0.197,-0.93,211,13,21.0174,{"date":83,"open":84,"high":84,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":37,"vwap":88},"2026-09-25",21.1863,0.0412,0.19,93,21.1299,{"date":90,"open":91,"high":92,"low":57,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":63,"vwap":96},"2026-09-24",21.1,21.1451,-0.065,-0.31,631,21.0826,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",21.27,21.21,21.2101,-0.2358,-1.1,489,14,21.2574,{"date":108,"open":109,"high":110,"low":111,"close":110,"change":112,"percent_change":113,"volume":114,"transactions":80,"vwap":115},"2026-09-22",21.42,21.4459,21.41,0.0906,0.42,1012.134,21.413,{"date":117,"open":118,"high":118,"low":118,"close":118,"change":86,"percent_change":119,"volume":120,"transactions":71,"vwap":121},"2026-09-21",21.3553,0.9,22,21.3094,{"date":123,"open":124,"high":124,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":105,"vwap":128},"2026-09-18",21.1653,-0.0399,-0.19,120,21.1926,{"date":130,"open":131,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-17",21.23,21.205,21.2052,0.2922,1.4,311,17,21.2147,{"date":140,"open":75,"high":75,"low":141,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",20.913,0.0163,0.08,111,12,21.008,{"date":148,"open":149,"high":150,"low":151,"close":150,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",20.89,20.8967,20.88,-0.1133,-0.54,657,20,20.8844,{"date":158,"open":159,"high":159,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",21.06,21.01,-0.125,-0.59,2264,18,21.054,{"date":167,"open":168,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",21.15,21.16,21.135,0.0741,0.35,814,25,21.1355,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":37,"vwap":182},"2026-09-10",21.0609,-0.2391,-1.12,73,21.1044,{"date":184,"open":185,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":63,"vwap":191},"2026-09-09",21.32,21.33,21.3,-0.0869,-0.41,605,21.328,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":63,"vwap":198},"2026-09-08",21.3869,0.0095,0.04,1139,21.4532,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":63,"vwap":207},"2026-09-04",21.36,21.3999,21.3774,0.0037,0.02,1677,21.3799,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":145,"vwap":215},"2026-09-03",21.35,21.3737,0.2281,1.08,286,21.3457,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":137,"vwap":223},"2026-09-02",21.14,21.1456,0.0638,0.3,951,21.1405,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":80,"vwap":231},"2026-09-01",21.095,21.0818,-0.237,-1.11,246,21.0961,{"date":233,"open":234,"high":185,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",21.285,21.3188,0.0588,0.28,870.0001,23,21.2673,{"date":242,"open":111,"high":111,"low":243,"close":243,"change":244,"percent_change":78,"volume":245,"transactions":137,"vwap":246},"2026-08-28",21.26,-0.2002,432,21.3368,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":80,"vwap":254},"2026-08-27",21.44,21.4602,0.1246,0.58,1440,21.4402,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":71,"transactions":71,"vwap":260},"2026-08-26",21.3356,-0.0419,-0.2,21.301,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":252,"volume":266,"transactions":80,"vwap":267},"2026-08-25",21.31,21.3775,0.1224,530,21.3091,{"date":269,"open":187,"high":187,"low":270,"close":270,"change":271,"percent_change":126,"volume":272,"transactions":45,"vwap":273},"2026-08-24",21.2551,-0.0398,3559,21.2671,{"date":275,"open":131,"high":185,"low":131,"close":276,"change":277,"percent_change":252,"volume":278,"transactions":174,"vwap":279},"2026-08-21",21.2949,0.1236,3850,21.2959,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":105,"vwap":286},"2026-08-20",21.1713,-0.072,-0.34,31,21.7175,{"date":288,"open":187,"high":187,"low":289,"close":289,"change":290,"percent_change":252,"volume":291,"transactions":105,"vwap":292},"2026-08-19",21.2433,0.1227,440.443,21.2961,{"date":294,"open":295,"high":243,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":137,"vwap":301},"2026-08-18",21.25,21.1201,21.1206,-0.1724,-0.81,1967,21.1703,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-17",21.293,0.0061,0.03,6,5,21.2239,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-14",21.2869,-0.0331,-0.16,9,8,21.2346,{"date":319,"open":185,"high":185,"low":185,"close":185,"change":61,"percent_change":320,"volume":321,"transactions":315,"vwap":322},"2026-08-13",0.52,109,21.3131,{"date":324,"open":100,"high":100,"low":100,"close":100,"change":325,"percent_change":326,"volume":315,"transactions":316,"vwap":327},"2026-08-12",0.0828,0.39,21.155,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":315,"transactions":316,"vwap":333},"2026-08-11",21.1272,-0.0327,-0.15,21.1943,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":316,"transactions":339,"vwap":340},"2026-08-10",21.1599,-0.0153,-0.07,7,21.0938,{"date":342,"open":168,"high":343,"low":168,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-07",21.1752,0.2305,1.1,686,10,21.1462,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":316,"transactions":339,"vwap":354},"2026-08-06",20.9447,0.0103,0.05,20.8321,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":71,"vwap":363},"2026-08-05",20.945,20.91,20.9344,-0.0039,-0.02,629.031,20.939,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":80,"vwap":373},"2026-08-04",20.925,20.95,20.9001,20.9383,0.3329,1.62,64973,20.9497,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":315,"vwap":381},"2026-08-03",20.535,20.6054,0.2376,1.17,252,20.5316,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":306,"volume":387,"transactions":37,"vwap":388},"2026-07-31",20.27,20.3678,0.006,367,20.2888,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-30",20.24,20.3618,0.3158,1.58,2405,26,20.3142,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":155,"vwap":406},"2026-07-29",20.12,20.3,20.046,-0.2183,-1.08,1742,20.2631,{"date":408,"open":400,"high":409,"low":400,"close":409,"change":410,"percent_change":332,"volume":136,"transactions":71,"vwap":411},"2026-07-28",20.2643,-0.031,20.1604,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":321,"transactions":315,"vwap":418},"2026-07-27",20.23,20.2953,0.051,0.25,20.2319,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":145,"vwap":427},"2026-07-24",20.25,20.28,20.2443,-0.0707,-0.35,314,20.2592,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":71,"vwap":436},"2026-07-23",20.32,20.29,20.315,-0.1743,-0.85,310,20.3087,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":71,"vwap":445},"2026-07-22",20.54,20.47,20.4893,0.0293,0.14,726,20.5294,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":20,"volume":450,"transactions":71,"vwap":451},"2026-07-21",20.46,0.1407,379,20.4574,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":71,"vwap":461},"2026-07-20",20.4,20.4097,20.31,20.3193,-0.0292,-0.14,7987,20.3261,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":315,"vwap":469},"2026-07-17",20.4399,20.3485,-0.108,-0.53,4490,20.3727,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":316,"vwap":476},"2026-07-16",20.4565,-0.1699,-0.82,44,20.4385,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":71,"vwap":484},"2026-07-15",20.57,20.6264,0.0702,0.34,1107,20.5707,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":70,"transactions":307,"vwap":491},"2026-07-14",20.56,20.5562,0.111,0.54,20.5595,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":80,"vwap":499},"2026-07-13",20.66,20.4452,-0.2198,-1.06,1938.618327,20.6268,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":221,"volume":505,"transactions":9,"vwap":503},"2026-07-10",19.73,20.665,0.061,400,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-09",20.604,0.136,0.66,100,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-08",20.38,20.49,20.468,-0.073,-0.36,3300,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":511,"transactions":9,"vwap":523},"2026-07-07",20.58,20.541,-0.195,-0.94,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-07-06",20.76,20.736,0.152,0.74,2900,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":511,"transactions":9,"vwap":535},"2026-07-02",20.584,-0.113,-0.55,{"date":539,"open":540,"high":528,"low":541,"close":541,"change":410,"percent_change":332,"volume":542,"transactions":9,"vwap":541},"2026-07-01",20.73,20.697,700,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":511,"transactions":9,"vwap":545},"2026-06-30",20.728,0.161,0.78,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":511,"transactions":9,"vwap":550},"2026-06-29",20.567,0.227,1.12,{"date":554,"open":439,"high":439,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-26",20.34,-0.087,-0.43,600,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":558,"transactions":9,"vwap":563},"2026-06-25",20.44,20.458,20.427,0.041,0.2,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-24",20.5,20.386,-0.101,-0.49,500,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":404,"volume":578,"transactions":9,"vwap":576},"2026-06-23",20.62,20.487,-0.224,1600,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":126,"volume":586,"transactions":9,"vwap":584},"2026-06-22",20.79,20.82,20.65,20.711,-0.039,30500,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":511,"transactions":9,"vwap":590},"2026-06-18",20.715,20.75,0.173,0.84,{"date":594,"open":151,"high":151,"low":595,"close":595,"change":596,"percent_change":597,"volume":29,"transactions":9,"vwap":595},"2026-06-17",20.577,-0.238,-1.14,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":511,"transactions":9,"vwap":601},"2026-06-16",20.94,20.815,-0.095,-0.45,{"date":605,"open":606,"high":606,"low":607,"close":358,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":358},"2026-06-15",20.93,20.855,0.304,1.48,3400,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-12",20.606,0.108,0.53,0,{"date":618,"open":401,"high":619,"low":401,"close":619,"change":620,"percent_change":621,"volume":578,"transactions":9,"vwap":619},"2026-06-11",20.498,0.303,1.5,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":616,"transactions":9,"vwap":624},"2026-06-10",20.195,-0.115,-0.57,{"date":628,"open":629,"high":629,"low":456,"close":456,"change":466,"percent_change":467,"volume":542,"transactions":9,"vwap":456},"2026-06-09",20.405,{"date":631,"open":454,"high":439,"low":454,"close":632,"change":633,"percent_change":61,"volume":634,"transactions":9,"vwap":632},"2026-06-08",20.418,0.023,7100,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":78,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-05",20.39,20.395,-4.36,2500,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":511,"transactions":9,"vwap":643},"2026-06-04",21.325,0.457,2.19,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-03",20.87,20.868,-0.225,-1.07,300,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":511,"transactions":9,"vwap":655},"2026-06-02",21.093,0.028,0.13,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":511,"transactions":9,"vwap":660},"2026-06-01",21.065001,0.065,0.31,{"date":664,"open":665,"high":666,"low":58,"close":59,"change":667,"percent_change":205,"volume":668,"transactions":9,"vwap":59},"2026-05-29",21.030001,21.040001,0.005,1500,{"date":670,"open":367,"high":671,"low":367,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-28",21.049999,20.995,0.149,0.71,3500,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-05-27",20.85,20.846,-0.051,-0.24,13200,{"date":684,"open":149,"high":606,"low":582,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-26",20.897,0.213,1.03,1200,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":564,"percent_change":565,"volume":511,"transactions":9,"vwap":691},"2026-05-22",20.684,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":417,"volume":511,"transactions":9,"vwap":694},"2026-05-21",20.643,0.052,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":511,"transactions":9,"vwap":698},"2026-05-20",20.591,0.193,0.95,{"date":702,"open":703,"high":22,"low":400,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-05-19",21.365,20.398,-0.162,-0.79,12500,{"date":709,"open":710,"high":487,"low":711,"close":487,"change":712,"percent_change":713,"volume":542,"transactions":9,"vwap":487},"2026-05-18",20.55,20.52,-0.067,-0.32,{"date":715,"open":540,"high":540,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-15",20.627,-0.338,-1.61,1300,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":667,"percent_change":205,"volume":724,"transactions":9,"vwap":723},"2026-05-14",20.98,20.965,16700,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":511,"transactions":9,"vwap":727},"2026-05-13",20.96,0.035,0.17,{"date":731,"open":366,"high":366,"low":366,"close":366,"change":732,"percent_change":733,"volume":511,"transactions":9,"vwap":366},"2026-05-12",-0.137,-0.65,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":661,"percent_change":662,"volume":738,"transactions":9,"vwap":737},"2026-05-11",21.11,21.062,200,{"date":740,"open":91,"high":741,"low":606,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-08",21.12,20.997,-0.158,-0.75,33400,{"date":747,"open":131,"high":243,"low":218,"close":327,"change":748,"percent_change":43,"volume":749,"transactions":9,"vwap":327},"2026-05-07",0.076,18400,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-06",21.19,21.079,0.259,1.24,14200,{"date":758,"open":540,"high":582,"low":540,"close":582,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":582},"2026-05-05",0.134,0.65,5400,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-04",20.74,20.8,20.686,-0.069,-0.33,15600,{"date":771,"open":540,"high":772,"low":540,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-01",20.77,20.755,0.069,0.33,1800,{"date":778,"open":779,"high":780,"low":779,"close":766,"change":781,"percent_change":782,"volume":668,"transactions":9,"vwap":766},"2026-04-30",20.63,20.7,0.323,1.59,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-29",20.45,20.363,0.003,0.01,1400,{"date":791,"open":568,"high":568,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-04-28",20.36,-0.255,-1.24,800,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":511,"transactions":9,"vwap":798},"2026-04-27",20.615,0.092,0.45,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":775,"volume":511,"transactions":9,"vwap":803},"2026-04-24",20.523,0.068,{"date":806,"open":568,"high":568,"low":807,"close":807,"change":705,"percent_change":706,"volume":572,"transactions":9,"vwap":807},"2026-04-23",20.455,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":113,"volume":813,"transactions":9,"vwap":811},"2026-04-22",20.6,20.617,0.087,900,{"date":815,"open":583,"high":583,"low":816,"close":816,"change":817,"percent_change":818,"volume":652,"transactions":9,"vwap":816},"2026-04-21",20.53,-0.166,-0.8,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":52,"volume":789,"transactions":9,"vwap":822},"2026-04-20",20.695,20.696,-0.016,{"date":825,"open":772,"high":772,"low":826,"close":826,"change":754,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-04-17",20.712,1.27,2200,{"date":830,"open":816,"high":816,"low":831,"close":831,"change":832,"percent_change":833,"volume":511,"transactions":9,"vwap":831},"2026-04-16",20.453,-0.007,-0.03,{"date":835,"open":836,"high":836,"low":448,"close":448,"change":837,"percent_change":838,"volume":719,"transactions":9,"vwap":448},"2026-04-15",20.51,0.066,0.32,{"date":840,"open":785,"high":785,"low":841,"close":841,"change":842,"percent_change":843,"volume":578,"transactions":9,"vwap":841},"2026-04-14",20.394,0.21,1.04,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":828,"transactions":9,"vwap":848},"2026-04-13",20.14,20.22,20.184,0.182,0.91,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":143,"volume":511,"transactions":9,"vwap":853},"2026-04-10",20.0020008,0.016,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":695,"percent_change":858,"volume":511,"transactions":9,"vwap":857},"2026-04-09",19.986,0.26,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":838,"percent_change":864,"volume":813,"transactions":9,"vwap":863},"2026-04-08",20.0049992,19.84,19.934,1.63,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":652,"transactions":9,"vwap":868},"2026-04-07",19.62,19.614,-0.017,-0.09,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":558,"transactions":9,"vwap":875},"2026-04-06",19.64,19.68,19.631,0.024,0.12,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":196,"percent_change":565,"volume":511,"transactions":9,"vwap":880},"2026-04-02",19.607,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":511,"transactions":9,"vwap":883},"2026-04-01",19.567,0.084,0.43,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":511,"transactions":9,"vwap":888},"2026-03-31",19.483,0.435,2.28,{"date":892,"open":893,"high":893,"low":23,"close":23,"change":894,"percent_change":895,"volume":795,"transactions":9,"vwap":23},"2026-03-30",19.07,-0.05,-0.26,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":511,"transactions":9,"vwap":899},"2026-03-27",19.17,19.098,-0.134,-0.7,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":511,"transactions":9,"vwap":904},"2026-03-26",19.232,-0.326,-1.67,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":700,"volume":578,"transactions":9,"vwap":910},"2026-03-25",19.4,19.558,0.185,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":283,"percent_change":916,"volume":652,"transactions":9,"vwap":915},"2026-03-24",19.45,19.373,-0.37,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":700,"volume":738,"transactions":9,"vwap":919},"2026-03-23",19.445,0.183,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-20",19.27,19.262,-0.299,-1.53,2000,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":283,"percent_change":916,"volume":738,"transactions":9,"vwap":931},"2026-03-19",19.52,19.561,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":511,"transactions":9,"vwap":934},"2026-03-18",19.633,-0.179,-0.9,{"date":938,"open":862,"high":862,"low":939,"close":939,"change":940,"percent_change":941,"volume":668,"transactions":9,"vwap":939},"2026-03-17",19.812,0.048,0.24,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":511,"transactions":9,"vwap":944},"2026-03-16",19.764,0.22,1.13,{"date":948,"open":502,"high":502,"low":949,"close":949,"change":950,"percent_change":951,"volume":542,"transactions":9,"vwap":949},"2026-03-13",19.544,-0.143,-0.73,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":813,"transactions":9,"vwap":956},"2026-03-12",19.735,19.74,19.687,-0.253,-1.27,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-11",19.98,19.92,19.94,-0.041,-0.21,3600,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":237,"volume":578,"transactions":9,"vwap":971},"2026-03-10",20.11,20.33,19.981,0.055,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":511,"transactions":9,"vwap":976},"2026-03-09",19.63,19.926,0.097,0.49,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":935,"percent_change":983,"volume":511,"transactions":9,"vwap":982},"2026-03-06",19.9,19.829,-0.89,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":542,"transactions":9,"vwap":988},"2026-03-05",20.059999,19.93,20.0079994,-0.209,-1.03,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-04",20.169,20.235,20.217,0.151,0.75,3200,{"date":1000,"open":969,"high":969,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":558,"transactions":9,"vwap":1001},"2026-03-03",20.066,-0.337,-1.65,{"date":1005,"open":1006,"high":1007,"low":384,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-02",20.295,20.403,0.077,0.38,4400,{"date":1012,"open":555,"high":555,"low":456,"close":1013,"change":1014,"percent_change":571,"volume":558,"transactions":9,"vwap":1013},"2026-02-27",20.326,-0.1,{"date":1016,"open":454,"high":1017,"low":1018,"close":1017,"change":712,"percent_change":768,"volume":1019,"transactions":9,"vwap":1017},"2026-02-26",20.426,20.375,2600,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":885,"volume":511,"transactions":9,"vwap":1022},"2026-02-25",20.493,0.088,{"date":1025,"open":637,"high":629,"low":637,"close":629,"change":1026,"percent_change":1027,"volume":652,"transactions":9,"vwap":629},"2026-02-24",0.114,0.56,{"date":1029,"open":456,"high":456,"low":422,"close":1030,"change":1031,"percent_change":537,"volume":719,"transactions":9,"vwap":1030},"2026-02-23",20.291,-0.112,{"date":1033,"open":1007,"high":1007,"low":1007,"close":1007,"change":1034,"percent_change":1035,"volume":511,"transactions":9,"vwap":1007},"2026-02-20",0.081,0.4,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":894,"volume":652,"transactions":9,"vwap":1039},"2026-02-19",20.267,20.322,-0.01,{"date":1042,"open":555,"high":555,"low":456,"close":1043,"change":1044,"percent_change":1045,"volume":1019,"transactions":9,"vwap":1043},"2026-02-18",20.332,0.103,0.51,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":284,"volume":1051,"transactions":9,"vwap":1049},"2026-02-17",20.2,20.229,-0.068,2400,{"date":1053,"open":401,"high":1054,"low":1055,"close":1055,"change":1026,"percent_change":1027,"volume":572,"transactions":9,"vwap":1055},"2026-02-13",20.35,20.297,{"date":1057,"open":785,"high":785,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":572,"transactions":9,"vwap":1058},"2026-02-12",20.183,-0.252,-1.23,{"date":1062,"open":637,"high":1063,"low":637,"close":1063,"change":1064,"percent_change":86,"volume":795,"transactions":9,"vwap":1063},"2026-02-11",20.435,0.039,{"date":1066,"open":561,"high":785,"low":1067,"close":1067,"change":1068,"percent_change":443,"volume":1069,"transactions":9,"vwap":1067},"2026-02-10",20.396,0.029,10900,{"date":1071,"open":414,"high":1072,"low":414,"close":1073,"change":699,"percent_change":1074,"volume":813,"transactions":9,"vwap":1073},"2026-02-09",20.37,20.367,0.96,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-02-06",20.08,20.174,20.075001,0.336,1.69,1700,{"date":1084,"open":987,"high":987,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-05",19.831,19.838,-0.278,-1.38,21100,{"date":1091,"open":456,"high":456,"low":1092,"close":1093,"change":1014,"percent_change":571,"volume":1051,"transactions":9,"vwap":1093},"2026-02-04",20.09,20.116,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":616,"volume":776,"transactions":9,"vwap":1098},"2026-02-03",20.26,20.1,20.216,0.001,{"date":1101,"open":847,"high":421,"low":1102,"close":1102,"change":1103,"percent_change":965,"volume":1104,"transactions":9,"vwap":1102},"2026-02-02",20.215,-0.043,12300,{"date":1106,"open":454,"high":454,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-01-30",20.258,-0.354,-1.72,41900,{"date":1112,"open":487,"high":1113,"low":710,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-01-29",20.612,-0.104,-0.5,41000,{"date":1118,"open":780,"high":1119,"low":780,"close":1119,"change":1120,"percent_change":945,"volume":511,"transactions":9,"vwap":1119},"2026-01-28",20.716,0.046,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":510,"volume":789,"transactions":9,"vwap":1124},"2026-01-27",20.61,20.67,0.135,{"date":1127,"open":1128,"high":1128,"low":376,"close":376,"change":833,"percent_change":332,"volume":1129,"transactions":9,"vwap":376},"2026-01-26",20.64,1100,{"date":1131,"open":487,"high":1132,"low":487,"close":1132,"change":667,"percent_change":205,"volume":813,"transactions":9,"vwap":1132},"2026-01-23",20.565,{"date":1134,"open":816,"high":479,"low":816,"close":487,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":487},"2026-01-22",0.125,0.61,19600,{"date":1139,"open":1140,"high":1063,"low":970,"close":1063,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1063},"2026-01-21",20.42,0.198,0.98,120100,{"date":1145,"open":970,"high":970,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":511,"transactions":9,"vwap":1146},"2026-01-20",20.237,-0.178,-0.87,{"date":1150,"open":1151,"high":561,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-16",20.43,20.415,-0.045,-0.22,17300,{"date":1157,"open":785,"high":836,"low":785,"close":448,"change":661,"percent_change":838,"volume":1158,"transactions":9,"vwap":448},"2026-01-15",73900,{"date":1160,"open":792,"high":454,"low":792,"close":638,"change":1161,"percent_change":978,"volume":652,"transactions":9,"vwap":638},"2026-01-14",0.1,{"date":1163,"open":401,"high":456,"low":1006,"close":1006,"change":1164,"percent_change":314,"volume":1165,"transactions":9,"vwap":1006},"2026-01-13",-0.032,6000,{"date":1167,"open":422,"high":555,"low":384,"close":1168,"change":799,"percent_change":800,"volume":1169,"transactions":9,"vwap":1168},"2026-01-12",20.327,17000,{"date":1171,"open":391,"high":391,"low":994,"close":994,"change":1172,"percent_change":978,"volume":719,"transactions":9,"vwap":994},"2026-01-09",0.099,{"date":1174,"open":1175,"high":1176,"low":969,"close":1176,"change":416,"percent_change":417,"volume":927,"transactions":9,"vwap":1176},"2026-01-08",20.13,20.136,{"date":1178,"open":1077,"high":1179,"low":1077,"close":1180,"change":1181,"percent_change":571,"volume":1129,"transactions":9,"vwap":1180},"2026-01-07",20.132,20.084999,-0.099,{"date":1183,"open":1184,"high":1184,"low":1185,"close":848,"change":1186,"percent_change":172,"volume":1187,"transactions":9,"vwap":848},"2026-01-06",20.188,20.139,0.071,8800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":652,"transactions":9,"vwap":1191},"2026-01-05",20.123,20.113,0.197,0.99,{"date":1195,"open":987,"high":987,"low":1196,"close":1196,"change":1172,"percent_change":1197,"volume":505,"transactions":9,"vwap":1196},"2026-01-02",19.916,0.5,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":571,"volume":572,"transactions":9,"vwap":1201},"2025-12-31",19.88,19.817,-0.098,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":205,"percent_change":1161,"volume":738,"transactions":9,"vwap":1206},"2025-12-30",19.96,19.915,{"date":1208,"open":987,"high":987,"low":1209,"close":1210,"change":1211,"percent_change":901,"volume":652,"transactions":9,"vwap":1210},"2025-12-29",19.89,19.895,-0.141,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":877,"volume":511,"transactions":9,"vwap":1214},"2025-12-26",20.035999,0.025,{"date":1217,"open":568,"high":568,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":828,"transactions":9,"vwap":1218},"2025-12-24",20.011,-0.034,-0.17,{"date":1222,"open":1077,"high":1077,"low":1223,"close":1224,"change":1050,"percent_change":284,"volume":1225,"transactions":9,"vwap":1224},"2025-12-23",20.01,20.045,62600,{"date":1227,"open":846,"high":846,"low":1191,"close":1191,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1191},"2025-12-22",0.126,0.63,42000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-12-19",19.991,19.995,19.987,0.153,0.77,16400,{"date":1240,"open":1241,"high":1209,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":572,"transactions":9,"vwap":1242},"2025-12-18",19.861,19.834,0.057,0.29,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":537,"volume":542,"transactions":9,"vwap":1248},"2025-12-17",19.86,19.777,-0.109,{"date":1251,"open":1200,"high":1209,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-12-16",19.875,19.886,-0.059,-0.3,10000,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-15",19.97,19.945,-0.124,-0.62,2700,{"date":1265,"open":1266,"high":1266,"low":986,"close":1267,"change":1268,"percent_change":1269,"volume":542,"transactions":9,"vwap":1267},"2025-12-12",20.094999,20.069,-0.157,-0.78,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":941,"volume":511,"transactions":9,"vwap":1272},"2025-12-11",20.226,0.049,{"date":1275,"open":1097,"high":1276,"low":1097,"close":1276,"change":812,"percent_change":885,"volume":738,"transactions":9,"vwap":1276},"2025-12-10",20.177,{"date":1278,"open":1223,"high":1092,"low":1223,"close":1092,"change":748,"percent_change":1009,"volume":738,"transactions":9,"vwap":1092},"2025-12-09",{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":205,"volume":652,"transactions":9,"vwap":1282},"2025-12-08",20.030001,20.014,0.004,{"date":1285,"open":400,"high":400,"low":1223,"close":1223,"change":1286,"percent_change":1220,"volume":652,"transactions":9,"vwap":1223},"2025-12-05",-0.035,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1224,"change":1292,"percent_change":945,"volume":1293,"transactions":9,"vwap":1224},"2025-12-04",20.040001,20.07,20.014999,0.045,3000,{"date":1295,"open":155,"high":155,"low":155,"close":155,"change":1135,"percent_change":1229,"volume":511,"transactions":9,"vwap":155},"2025-12-03",{"date":1297,"open":862,"high":981,"low":1298,"close":1252,"change":205,"percent_change":1161,"volume":1299,"transactions":9,"vwap":1252},"2025-12-02",19.81,115900,{"date":1301,"open":1209,"high":1209,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-12-01",19.855,-0.116,-0.58,2100,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-11-28",19.971,0.096,0.48,19150,{"date":1313,"open":1314,"high":962,"low":1315,"close":1252,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1252},"2025-11-26",19.78,19.75,0.225,1.15,19200,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":511,"transactions":9,"vwap":1321},"2025-11-25",19.65,0.121,0.62,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-11-24",19.48,19.529,0.243,1.26,74700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":657,"percent_change":1337,"volume":756,"transactions":9,"vwap":1336},"2025-11-21",19.18,19.35,19.171,19.286,0.68,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":738,"transactions":9,"vwap":1341},"2025-11-20",19.59,19.156,-0.25,-1.29,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":511,"transactions":9,"vwap":1346},"2025-11-19",19.406,0.012,0.06,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":361,"percent_change":1014,"volume":572,"transactions":9,"vwap":1353},"2025-11-18",19.423,19.47,19.394,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":525,"volume":558,"transactions":9,"vwap":1357},"2025-11-17",19.403,19.414,-0.185,{"date":1360,"open":874,"high":874,"low":1361,"close":1361,"change":1362,"percent_change":713,"volume":668,"transactions":9,"vwap":1361},"2025-11-14",19.599,-0.062,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":505,"transactions":9,"vwap":1366},"2025-11-13",19.653,19.661,-0.261,-1.31,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":854,"percent_change":143,"volume":1373,"transactions":9,"vwap":1372},"2025-11-12",19.99,19.922,107000,{"date":1375,"open":155,"high":155,"low":1376,"close":1376,"change":1377,"percent_change":657,"volume":1378,"transactions":9,"vwap":1376},"2025-11-11",19.906,0.026,3100,{"date":1380,"open":1209,"high":1209,"low":1200,"close":1200,"change":1381,"percent_change":1382,"volume":532,"transactions":9,"vwap":1200},"2025-11-10",0.236,1.2,{"date":1384,"open":1352,"high":1385,"low":1352,"close":1385,"change":504,"percent_change":662,"volume":1386,"transactions":9,"vwap":1385},"2025-11-07",19.644,12700,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":511,"transactions":9,"vwap":1389},"2025-11-06",19.583,-0.189,-0.96,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":511,"transactions":9,"vwap":1394},"2025-11-05",19.772,0.091,0.46,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":511,"transactions":9,"vwap":1399},"2025-11-04",19.681,-0.285,-1.43,{"date":1403,"open":1289,"high":1077,"low":1404,"close":1405,"change":1406,"percent_change":557,"volume":1293,"transactions":9,"vwap":1405},"2025-11-03",19.91,19.966,-0.0864,{"date":34,"open":1408,"high":1408,"low":1408,"close":1408,"change":616,"percent_change":616,"volume":616,"transactions":9,"vwap":1408},20.052401,{"status":1410,"indices":1411,"watchlist":1451,"sectors":1469,"benchmarks":1518},"success",[1412,1418,1425,1432,1439,1445],{"symbol":1413,"name":1414,"price":1415,"change":1416,"pct_change":510,"is_up":11,"sparkline":1417,"date":5},"SPX","S&P 500",7773.95,51.23,"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":1419,"name":1420,"price":1421,"change":1422,"pct_change":1423,"is_up":11,"sparkline":1424,"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":1426,"name":1427,"price":1428,"change":1429,"pct_change":1430,"is_up":11,"sparkline":1431,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":1433,"name":1434,"price":1435,"change":1436,"pct_change":1437,"is_up":11,"sparkline":1438,"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":1440,"name":1441,"price":1442,"change":1443,"pct_change":510,"is_up":11,"sparkline":1444,"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":1446,"name":1447,"price":1448,"change":842,"pct_change":1449,"is_up":11,"sparkline":1450,"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",[1452,1458,1463],{"symbol":1453,"name":1454,"price":1455,"change":482,"pct_change":443,"is_up":11,"sparkline":1456,"date":1457},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":1459,"name":1460,"price":1461,"change":531,"pct_change":945,"is_up":11,"sparkline":1462,"date":1457},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1464,"name":1465,"price":1466,"change":1467,"pct_change":1045,"is_up":11,"sparkline":1468,"date":1457},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1470,1474,1478,1483,1487,1491,1496,1500,1504,1509,1514],{"name":1471,"etf":1472,"change":615,"price":1473,"is_up":11},"Technology","XLK",202,{"name":1475,"etf":1476,"change":941,"price":1477,"is_up":11},"Financials","XLF",54.01,{"name":1479,"etf":1480,"change":1220,"price":1481,"is_up":1482},"Healthcare","XLV",167.09,false,{"name":1484,"etf":1485,"change":1382,"price":1486,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1488,"etf":1489,"change":119,"price":1490,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1492,"etf":1493,"change":1494,"price":1495,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1497,"etf":1498,"change":1423,"price":1499,"is_up":11},"Industrials","XLI",171.58,{"name":1501,"etf":1502,"change":1396,"price":1503,"is_up":11},"Materials","XLB",49.73,{"name":1505,"etf":1506,"change":1507,"price":1508,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1510,"etf":1511,"change":1512,"price":1513,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1515,"etf":1516,"change":196,"price":1517,"is_up":11},"Comm Services","XLC",111.65,[1519,1524,1528,1532],{"ticker":1520,"name":1521,"price":1522,"change":1523,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1525,"name":1526,"price":1527,"change":1396,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1529,"name":1530,"price":1531,"change":1310,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1533,"name":1534,"price":1535,"change":1536,"is_up":1482},"IWM","iShares Russell 2000",281.37,-0.71]