[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAFL":3,"stock-historical-TAFL":28,"homepage-market-summary":1716},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAFL","2026-10-07",{"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},"AB Tax-Aware Long Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6626,1.0752,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.06,23.07,23.13,23.19,-0.13,-0.56,3431.979976,25.55,16899.47997614741,0,703,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":24,"period_low":17,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},15165,5535169.474013,-5.63,"2025-04-25",[38,41,51,61,72,83,93,103,112,122,132,142,152,161,169,178,186,194,203,213,222,232,242,252,261,270,279,288,297,304,312,321,331,340,347,356,364,374,384,393,401,406,415,422,427,435,442,451,458,464,470,479,486,492,501,508,515,521,526,533,541,549,556,558,564,568,572,579,585,590,598,605,611,616,620,624,628,633,638,642,647,655,660,666,670,674,679,682,686,692,697,700,705,708,714,720,725,730,736,740,744,750,758,763,767,770,774,777,781,785,790,795,800,805,807,811,815,818,821,823,828,831,835,838,841,844,847,852,856,860,865,871,876,881,886,893,897,900,903,907,910,914,917,921,927,930,933,937,941,946,949,953,956,962,967,971,975,978,980,982,984,988,990,993,998,1002,1006,1008,1011,1017,1020,1024,1028,1032,1035,1040,1043,1046,1051,1053,1056,1061,1064,1067,1072,1076,1078,1081,1084,1086,1089,1092,1095,1097,1099,1102,1105,1107,1109,1113,1116,1119,1122,1124,1126,1130,1135,1139,1141,1144,1146,1150,1152,1154,1158,1161,1167,1171,1173,1175,1178,1181,1184,1186,1188,1192,1195,1197,1199,1201,1205,1207,1212,1217,1222,1225,1230,1234,1238,1241,1244,1248,1250,1254,1256,1259,1261,1264,1269,1274,1276,1278,1281,1284,1286,1289,1291,1294,1296,1299,1302,1307,1309,1312,1317,1320,1322,1325,1329,1333,1337,1341,1344,1348,1351,1355,1359,1365,1369,1374,1377,1382,1386,1389,1394,1400,1405,1409,1414,1419,1422,1425,1431,1434,1436,1438,1441,1443,1447,1453,1459,1464,1467,1472,1478,1483,1488,1493,1496,1502,1507,1511,1516,1520,1523,1527,1530,1533,1537,1540,1546,1553,1557,1559,1561,1564,1567,1571,1573,1576,1581,1585,1589,1593,1595,1598,1602,1605,1610,1612,1616,1622,1626,1630,1634,1636,1639,1642,1645,1649,1653,1656,1660,1663,1666,1672,1677,1679,1682,1686,1691,1697,1704,1710,1713],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":39,"vwap":40},47,23.0874,{"date":42,"open":43,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",23.27,23.34,23.16,-0.16,-0.69,238928.593,798,23.2282,{"date":52,"open":43,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",23.38,23.24,23.35,0.105,0.45,13580.550027,152,23.3186,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",23.58,23.59,23.235,23.245,-0.1153,-0.49,22502.593,103,23.316,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",23.33,23.445,23.31,23.3603,-0.0219,-0.09,14028.314847,118,23.3514,{"date":84,"open":74,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",23.77,23.325,23.3822,0.2472,1.07,161329.3554,573,23.4316,{"date":94,"open":95,"high":43,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",23.23,23.11,23.135,-0.19,-0.81,9157.9924,83,23.1542,{"date":104,"open":105,"high":105,"low":106,"close":86,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",23.36,23.205,-0.235,-1,30503.95248,177,23.2714,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",23.62,23.45,23.56,-0.0747,-0.32,3985.9924,41,23.4998,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",23.78,23.61,23.6347,-0.1804,-0.76,7601.3165,68,23.6571,{"date":133,"open":134,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",23.9,23.71,23.8151,-0.1899,-0.79,333.0685,25,23.8147,{"date":143,"open":144,"high":145,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-22",24.02,24.05,24.005,0.0047,0.02,4232.0985,31,24.0306,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":98,"volume":158,"transactions":159,"vwap":160},"2026-09-21",24.09,23.92,24.0003,-0.0447,11100.7155,119,24.0025,{"date":162,"open":144,"high":145,"low":144,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-18",24.045,-0.02,-0.08,745.8435,72,24.0304,{"date":170,"open":171,"high":171,"low":145,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",24.1047,24.065,0.11,0.46,8743.674024,32,24.0696,{"date":179,"open":155,"high":180,"low":155,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-16",23.955,0.025,0.1,711.4471,260,23.9722,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":165,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-15",24.01,23.93,-0.33,97724.5821,27,23.97,{"date":195,"open":196,"high":154,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",24.018,23.98,-0.0551,-0.23,10920.261538,62,24.0502,{"date":204,"open":205,"high":206,"low":193,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-11",24.07,24.16,24.0651,0.0695,0.29,138344.7626,363,24.0675,{"date":214,"open":193,"high":215,"low":193,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",24.0657,23.9956,-0.2649,-1.09,14631.1042,44,24.0077,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":190,"volume":229,"transactions":230,"vwap":231},"2026-09-09",24.365,24.43,24.255,24.2605,-0.0794,7726.1452,97,24.2904,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",24.38,24.3,24.3399,-0.0351,-0.14,3685.1862,128,24.3335,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-04",24.37,24.45,24.375,0.06,0.25,14414.3811,175,24.4118,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",24.46,24.315,-0.105,-0.43,4199.3811,96,24.4174,{"date":262,"open":263,"high":263,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",24.51,24.42,0.055,0.23,32222.0331,272,24.4103,{"date":271,"open":272,"high":254,"low":273,"close":224,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",24.416,24.35,-0.22,-0.89,26424.7911,53,24.3967,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":274,"volume":285,"transactions":286,"vwap":287},"2026-08-31",24.58,24.595,24.585,-0.055,632.3811,26,24.5877,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":238,"volume":294,"transactions":295,"vwap":296},"2026-08-28",24.69,24.71,24.64,-0.035,4303.3811,49,24.6648,{"date":298,"open":291,"high":291,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":150,"vwap":303},"2026-08-27",24.675,-0.0253,-0.1,1532.3811,24.703,{"date":305,"open":306,"high":306,"low":290,"close":307,"change":157,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",24.73,24.7003,-0.18,1578.3811,22,24.716,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",24.7301,24.745,0.065,0.26,321.3811,24,24.7317,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",24.735,24.6239,24.68,-0.07,-0.28,26133.3811,210,24.6729,{"date":332,"open":306,"high":333,"low":291,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",24.755,24.75,-0.03,-0.12,5714.3811,74,24.7304,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":164,"percent_change":165,"volume":344,"transactions":345,"vwap":346},"2026-08-20",24.7,24.78,5513.3811,78,24.7482,{"date":348,"open":349,"high":349,"low":343,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",24.81,24.8,0.08,0.32,11036.4065,130,24.7948,{"date":357,"open":323,"high":323,"low":290,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",24.72,-0.11,-0.44,21381.6195,253,24.7143,{"date":365,"open":350,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",24.84,24.74,24.83,-0.05,-0.2,64901.4065,385,24.8187,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":362,"vwap":383},"2026-08-14",24.86,24.91,24.825,24.88,0.05,0.2,22948.3557,24.8552,{"date":385,"open":386,"high":387,"low":349,"close":368,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",24.85,24.93,0.0021,0.01,125426.3811,256,24.8954,{"date":394,"open":366,"high":366,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",24.8279,0.0079,0.03,6685.3811,40,24.8337,{"date":402,"open":403,"high":368,"low":403,"close":403,"change":148,"percent_change":351,"volume":404,"transactions":405,"vwap":368},"2026-08-11",24.82,102173.3811,35,{"date":407,"open":408,"high":409,"low":410,"close":350,"change":411,"percent_change":301,"volume":412,"transactions":413,"vwap":414},"2026-08-10",24.8001,24.829,24.79,-0.025,2872.334459,29,24.7982,{"date":416,"open":376,"high":376,"low":306,"close":378,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",0.075,0.3,29550.068823,161,24.7713,{"date":423,"open":349,"high":366,"low":334,"close":334,"change":164,"percent_change":165,"volume":424,"transactions":425,"vwap":426},"2026-08-06",32803.2096,180,24.7938,{"date":428,"open":429,"high":366,"low":430,"close":431,"change":411,"percent_change":301,"volume":432,"transactions":433,"vwap":434},"2026-08-05",24.765,24.76,24.77,16538.4446,217,24.7934,{"date":436,"open":367,"high":349,"low":367,"close":437,"change":182,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",24.795,0.4,9023.4446,48,24.8015,{"date":443,"open":367,"high":367,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",24.66,24.695,-0.041,-0.17,13704.4446,148,24.6963,{"date":452,"open":342,"high":453,"low":342,"close":453,"change":454,"percent_change":301,"volume":455,"transactions":456,"vwap":457},"2026-07-31",24.736,-0.024,210.4446,20,24.713,{"date":459,"open":367,"high":430,"low":306,"close":430,"change":389,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-30",0.04,3540.4446,58,24.7418,{"date":465,"open":366,"high":376,"low":334,"close":334,"change":336,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-29",-0.48,7863.4316,90,24.8405,{"date":471,"open":472,"high":379,"low":366,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-28",24.8401,24.87,0.0229,0.09,1483.4446,30,24.8624,{"date":480,"open":473,"high":473,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":405,"vwap":485},"2026-07-27",24.8471,0.0471,0.19,1293.647408,24.8615,{"date":487,"open":368,"high":376,"low":350,"close":350,"change":488,"percent_change":489,"volume":490,"transactions":477,"vwap":491},"2026-07-24",0.1257,0.51,2348.4446,24.8361,{"date":493,"open":349,"high":349,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-23",24.67,24.6743,-0.2407,-0.97,15940.4446,75,24.6875,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":192,"vwap":507},"2026-07-22",24.915,-0.06,-0.24,1054.4446,24.9173,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":369,"percent_change":370,"volume":512,"transactions":513,"vwap":514},"2026-07-21",24.99,24.975,1147.848431,28,24.9906,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":369,"percent_change":370,"volume":519,"transactions":513,"vwap":520},"2026-07-20",25.06,25.025,539.4446,25.0508,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":26,"percent_change":26,"volume":524,"transactions":310,"vwap":525},"2026-07-17",25.075,91.4446,25.0678,{"date":527,"open":528,"high":523,"low":528,"close":523,"change":529,"percent_change":46,"volume":530,"transactions":531,"vwap":532},"2026-07-16",25.055,-0.04,1545.4446,33,25.0662,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":529,"percent_change":46,"volume":538,"transactions":539,"vwap":540},"2026-07-15",25.135,25.14,25.115,2100.6136,45,25.1316,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":140,"vwap":548},"2026-07-14",25.19,25.155,0.035,0.14,3873.4446,25.1586,{"date":550,"open":536,"high":551,"low":552,"close":552,"change":293,"percent_change":238,"volume":553,"transactions":554,"vwap":555},"2026-07-13",25.15,25.12,1652.4446,23,25.1434,{"date":557,"open":552,"high":544,"low":552,"close":544,"change":389,"percent_change":460,"volume":31,"transactions":9,"vwap":544},"2026-07-10",{"date":559,"open":560,"high":543,"low":561,"close":561,"change":397,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-09",25.17,25.145,0.12,4400,{"date":565,"open":566,"high":536,"low":566,"close":537,"change":326,"percent_change":327,"volume":567,"transactions":9,"vwap":537},"2026-07-08",25.1,6100,{"date":569,"open":543,"high":543,"low":570,"close":570,"change":165,"percent_change":118,"volume":571,"transactions":9,"vwap":570},"2026-07-07",25.185,700,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":545,"percent_change":546,"volume":578,"transactions":9,"vwap":577},"2026-07-06",25.24,25.27,25.21,25.265,12800,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":26,"percent_change":26,"volume":584,"transactions":9,"vwap":583},"2026-07-02",25.22,25.26,25.23,3100,{"date":586,"open":587,"high":574,"low":587,"close":583,"change":256,"percent_change":588,"volume":589,"transactions":9,"vwap":583},"2026-07-01",25.16,-0.41,5700,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":529,"volume":597,"transactions":9,"vwap":595},"2026-06-30",25.31,25.349,25.29,25.335,-0.01,4900,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":248,"volume":604,"transactions":9,"vwap":602},"2026-06-29",25.41,25.28,25.345,0.064,1200,{"date":606,"open":575,"high":607,"low":608,"close":607,"change":609,"percent_change":351,"volume":610,"transactions":9,"vwap":607},"2026-06-26",25.281,25.25,0.021,2500,{"date":612,"open":613,"high":614,"low":613,"close":582,"change":545,"percent_change":546,"volume":615,"transactions":9,"vwap":582},"2026-06-25",25.245,25.3,3800,{"date":617,"open":583,"high":592,"low":618,"close":618,"change":417,"percent_change":418,"volume":619,"transactions":9,"vwap":618},"2026-06-24",25.225,2700,{"date":621,"open":622,"high":576,"low":536,"close":551,"change":293,"percent_change":238,"volume":623,"transactions":9,"vwap":551},"2026-06-23",25.18,8800,{"date":625,"open":560,"high":574,"low":626,"close":570,"change":148,"percent_change":351,"volume":627,"transactions":9,"vwap":570},"2026-06-22",25.163,8900,{"date":629,"open":560,"high":622,"low":587,"close":630,"change":265,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-18",25.165,0.22,2100,{"date":634,"open":535,"high":551,"low":635,"close":636,"change":26,"percent_change":26,"volume":637,"transactions":9,"vwap":636},"2026-06-17",25.105,25.11,6700,{"date":639,"open":636,"high":574,"low":635,"close":636,"change":640,"percent_change":247,"volume":641,"transactions":9,"vwap":636},"2026-06-16",0.015,12300,{"date":643,"open":644,"high":551,"low":645,"close":645,"change":397,"percent_change":562,"volume":646,"transactions":9,"vwap":645},"2026-06-15",25.125,25.094999,1300,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":79,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-12",25.049999,25.08,25.02,25.065001,-0.36,3700,{"date":656,"open":636,"high":560,"low":636,"close":544,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":544},"2026-06-11",0.089,0.36,11600,{"date":661,"open":535,"high":535,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-10",25.066,-0.064,-0.25,25100,{"date":667,"open":551,"high":587,"low":636,"close":668,"change":181,"percent_change":182,"volume":669,"transactions":9,"vwap":668},"2026-06-09",25.13,27700,{"date":671,"open":668,"high":543,"low":672,"close":635,"change":181,"percent_change":182,"volume":673,"transactions":9,"vwap":635},"2026-06-08",25.07,35300,{"date":675,"open":676,"high":650,"low":677,"close":650,"change":164,"percent_change":165,"volume":678,"transactions":9,"vwap":650},"2026-06-05",25.030001,25.01,8000,{"date":680,"open":645,"high":566,"low":650,"close":566,"change":397,"percent_change":562,"volume":681,"transactions":9,"vwap":566},"2026-06-04",20400,{"date":683,"open":684,"high":551,"low":676,"close":672,"change":335,"percent_change":336,"volume":685,"transactions":9,"vwap":672},"2026-06-03",25.040001,7600,{"date":687,"open":688,"high":536,"low":689,"close":566,"change":562,"percent_change":690,"volume":691,"transactions":9,"vwap":566},"2026-06-02",25.09,25.059999,0.48,1900,{"date":693,"open":694,"high":510,"low":386,"close":695,"change":165,"percent_change":118,"volume":696,"transactions":9,"vwap":695},"2026-06-01",24.939,24.98,23400,{"date":698,"open":676,"high":688,"low":676,"close":689,"change":148,"percent_change":351,"volume":699,"transactions":9,"vwap":689},"2026-05-29",7900,{"date":701,"open":702,"high":703,"low":702,"close":684,"change":265,"percent_change":631,"volume":704,"transactions":9,"vwap":684},"2026-05-28",24.94,25.075001,7700,{"date":706,"open":702,"high":510,"low":702,"close":707,"change":380,"percent_change":381,"volume":584,"transactions":9,"vwap":707},"2026-05-27",24.985,{"date":709,"open":377,"high":710,"low":377,"close":711,"change":712,"percent_change":174,"volume":713,"transactions":9,"vwap":711},"2026-05-26",24.95,24.935,0.114,4300,{"date":715,"open":403,"high":368,"low":350,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-22",24.821,0.039,0.16,26500,{"date":721,"open":445,"high":350,"low":281,"close":722,"change":723,"percent_change":369,"volume":724,"transactions":9,"vwap":722},"2026-05-21",24.782,-0.013,60900,{"date":726,"open":334,"high":368,"low":334,"close":437,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":437},"2026-05-20",0.07,0.28,2200,{"date":731,"open":358,"high":431,"low":732,"close":733,"change":734,"percent_change":118,"volume":735,"transactions":9,"vwap":733},"2026-05-19",24.669,24.725,-0.079,241300,{"date":737,"open":343,"high":403,"low":430,"close":738,"change":739,"percent_change":460,"volume":713,"transactions":9,"vwap":738},"2026-05-18",24.804,0.009,{"date":741,"open":323,"high":437,"low":306,"close":437,"change":46,"percent_change":742,"volume":743,"transactions":9,"vwap":437},"2026-05-15",-0.64,6400,{"date":745,"open":746,"high":510,"low":747,"close":748,"change":749,"percent_change":79,"volume":615,"transactions":9,"vwap":748},"2026-05-14",24.97,24.945,24.955,-0.022,{"date":751,"open":140,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-13",25.035,24.96,24.977,-0.038,-0.15,10500,{"date":759,"open":387,"high":528,"low":387,"close":760,"change":761,"percent_change":148,"volume":762,"transactions":9,"vwap":760},"2026-05-12",25.014999,0.005,30800,{"date":764,"open":676,"high":684,"low":677,"close":677,"change":765,"percent_change":164,"volume":766,"transactions":9,"vwap":677},"2026-05-11",-0.005,4800,{"date":768,"open":684,"high":528,"low":760,"close":760,"change":148,"percent_change":351,"volume":769,"transactions":9,"vwap":760},"2026-05-08",500,{"date":771,"open":140,"high":684,"low":772,"close":772,"change":640,"percent_change":247,"volume":773,"transactions":9,"vwap":772},"2026-05-07",24.995,15300,{"date":775,"open":672,"high":672,"low":753,"close":695,"change":640,"percent_change":247,"volume":776,"transactions":9,"vwap":695},"2026-05-06",9600,{"date":778,"open":672,"high":672,"low":779,"close":779,"change":148,"percent_change":351,"volume":780,"transactions":9,"vwap":779},"2026-05-05",24.965,3600,{"date":782,"open":746,"high":746,"low":783,"close":747,"change":411,"percent_change":301,"volume":784,"transactions":9,"vwap":747},"2026-05-04",24.9,3000,{"date":786,"open":695,"high":676,"low":377,"close":746,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":746},"2026-05-01",-0.076,-0.3,13400,{"date":791,"open":672,"high":703,"low":783,"close":792,"change":793,"percent_change":475,"volume":794,"transactions":9,"vwap":792},"2026-04-30",25.046,0.023,21500,{"date":796,"open":684,"high":684,"low":753,"close":797,"change":798,"percent_change":447,"volume":799,"transactions":9,"vwap":797},"2026-04-29",25.023001,-0.042,3900,{"date":801,"open":566,"high":566,"low":649,"close":652,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":652},"2026-04-28",-0.085,-0.34,5200,{"date":806,"open":560,"high":543,"low":668,"close":551,"change":761,"percent_change":148,"volume":646,"transactions":9,"vwap":551},"2026-04-27",{"date":808,"open":668,"high":809,"low":668,"close":561,"change":596,"percent_change":529,"volume":810,"transactions":9,"vwap":561},"2026-04-24",25.151,6800,{"date":812,"open":581,"high":581,"low":636,"close":544,"change":247,"percent_change":813,"volume":814,"transactions":9,"vwap":544},"2026-04-23",0.24,2000,{"date":816,"open":552,"high":552,"low":650,"close":645,"change":640,"percent_change":247,"volume":817,"transactions":9,"vwap":645},"2026-04-22",5900,{"date":819,"open":537,"high":537,"low":650,"close":650,"change":293,"percent_change":238,"volume":820,"transactions":9,"vwap":650},"2026-04-21",21900,{"date":822,"open":551,"high":551,"low":636,"close":537,"change":389,"percent_change":460,"volume":817,"transactions":9,"vwap":537},"2026-04-20",{"date":824,"open":566,"high":536,"low":688,"close":635,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":635},"2026-04-17",0.135,0.54,6200,{"date":829,"open":677,"high":676,"low":702,"close":746,"change":148,"percent_change":351,"volume":830,"transactions":9,"vwap":746},"2026-04-16",7200,{"date":832,"open":140,"high":649,"low":833,"close":710,"change":596,"percent_change":529,"volume":834,"transactions":9,"vwap":710},"2026-04-15",24.92,10400,{"date":836,"open":676,"high":676,"low":473,"close":753,"change":164,"percent_change":165,"volume":837,"transactions":9,"vwap":753},"2026-04-14",55100,{"date":839,"open":753,"high":684,"low":833,"close":695,"change":460,"percent_change":718,"volume":840,"transactions":9,"vwap":695},"2026-04-13",35100,{"date":842,"open":510,"high":684,"low":702,"close":702,"change":26,"percent_change":26,"volume":843,"transactions":9,"vwap":702},"2026-04-10",21100,{"date":845,"open":510,"high":510,"low":783,"close":702,"change":475,"percent_change":658,"volume":846,"transactions":9,"vwap":702},"2026-04-09",14900,{"date":848,"open":652,"high":650,"low":386,"close":386,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":386},"2026-04-08",-0.088,-0.35,13700,{"date":853,"open":376,"high":854,"low":366,"close":854,"change":855,"percent_change":380,"volume":641,"transactions":9,"vwap":854},"2026-04-07",24.938,0.013,{"date":857,"open":695,"high":695,"low":473,"close":858,"change":397,"percent_change":562,"volume":859,"transactions":9,"vwap":858},"2026-04-06",24.925,30700,{"date":861,"open":368,"high":387,"low":368,"close":862,"change":863,"percent_change":475,"volume":864,"transactions":9,"vwap":862},"2026-04-02",24.895,0.022,14800,{"date":866,"open":379,"high":833,"low":867,"close":868,"change":869,"percent_change":335,"volume":870,"transactions":9,"vwap":868},"2026-04-01",24.838,24.873,-0.007,14700,{"date":872,"open":710,"high":710,"low":350,"close":379,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":379},"2026-03-31",0.123,0.5,52100,{"date":877,"open":367,"high":350,"low":358,"close":878,"change":879,"percent_change":658,"volume":880,"transactions":9,"vwap":878},"2026-03-30",24.757,0.088,36100,{"date":882,"open":883,"high":306,"low":883,"close":732,"change":884,"percent_change":182,"volume":885,"transactions":9,"vwap":732},"2026-03-27",24.57,0.024,19300,{"date":887,"open":291,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-26",24.719,24.645,-0.095,-0.38,600,{"date":894,"open":306,"high":350,"low":325,"close":367,"change":182,"percent_change":895,"volume":896,"transactions":9,"vwap":367},"2026-03-25",0.41,17100,{"date":898,"open":430,"high":430,"low":292,"close":292,"change":308,"percent_change":899,"volume":784,"transactions":9,"vwap":292},"2026-03-24",-0.73,{"date":901,"open":437,"high":386,"low":410,"close":403,"change":475,"percent_change":658,"volume":902,"transactions":9,"vwap":403},"2026-03-23",7000,{"date":904,"open":702,"high":702,"low":358,"close":306,"change":905,"percent_change":906,"volume":619,"transactions":9,"vwap":306},"2026-03-20",-0.305,-1.22,{"date":908,"open":695,"high":649,"low":746,"close":752,"change":164,"percent_change":165,"volume":909,"transactions":9,"vwap":752},"2026-03-19",5800,{"date":911,"open":912,"high":650,"low":649,"close":528,"change":529,"percent_change":46,"volume":913,"transactions":9,"vwap":528},"2026-03-18",25.058001,5600,{"date":915,"open":689,"high":636,"low":689,"close":645,"change":380,"percent_change":381,"volume":916,"transactions":9,"vwap":645},"2026-03-17",14100,{"date":918,"open":688,"high":688,"low":684,"close":919,"change":920,"percent_change":173,"volume":909,"transactions":9,"vwap":919},"2026-03-16",25.045,0.028,{"date":922,"open":702,"high":651,"low":702,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-13",25.017,0.092,0.37,9200,{"date":928,"open":140,"high":140,"low":858,"close":858,"change":165,"percent_change":118,"volume":929,"transactions":9,"vwap":858},"2026-03-12",14000,{"date":931,"open":676,"high":689,"low":932,"close":932,"change":369,"percent_change":370,"volume":729,"transactions":9,"vwap":932},"2026-03-11",25.0049992,{"date":934,"open":537,"high":552,"low":528,"close":528,"change":935,"percent_change":199,"volume":936,"transactions":9,"vwap":528},"2026-03-10",-0.057,4000,{"date":938,"open":668,"high":668,"low":650,"close":939,"change":940,"percent_change":389,"volume":784,"transactions":9,"vwap":939},"2026-03-09",25.112,0.003,{"date":942,"open":536,"high":536,"low":649,"close":943,"change":944,"percent_change":165,"volume":945,"transactions":9,"vwap":943},"2026-03-06",25.109,-0.021,1400,{"date":947,"open":689,"high":668,"low":689,"close":668,"change":529,"percent_change":46,"volume":948,"transactions":9,"vwap":668},"2026-03-05",54300,{"date":950,"open":551,"high":951,"low":551,"close":560,"change":265,"percent_change":631,"volume":952,"transactions":9,"vwap":560},"2026-03-04",25.2,8400,{"date":954,"open":668,"high":668,"low":688,"close":537,"change":238,"percent_change":955,"volume":945,"transactions":9,"vwap":537},"2026-03-03",-0.55,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":447,"percent_change":961,"volume":610,"transactions":9,"vwap":960},"2026-03-02",25.275,25.237,25.255,-0.67,{"date":963,"open":24,"high":24,"low":964,"close":965,"change":148,"percent_change":351,"volume":966,"transactions":9,"vwap":965},"2026-02-27",25.416,25.425,4200,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":316,"percent_change":317,"volume":571,"transactions":9,"vwap":970},"2026-02-26",25.355,25.405,{"date":972,"open":973,"high":974,"low":592,"close":974,"change":26,"percent_change":26,"volume":584,"transactions":9,"vwap":974},"2026-02-25",25.32,25.34,{"date":976,"open":592,"high":974,"low":592,"close":974,"change":351,"percent_change":352,"volume":977,"transactions":9,"vwap":974},"2026-02-24",400,{"date":979,"open":575,"high":594,"low":608,"close":582,"change":596,"percent_change":529,"volume":597,"transactions":9,"vwap":582},"2026-02-23",{"date":981,"open":582,"high":575,"low":582,"close":575,"change":26,"percent_change":26,"volume":584,"transactions":9,"vwap":575},"2026-02-20",{"date":983,"open":608,"high":601,"low":608,"close":575,"change":380,"percent_change":381,"volume":713,"transactions":9,"vwap":575},"2026-02-19",{"date":985,"open":583,"high":986,"low":987,"close":581,"change":164,"percent_change":165,"volume":619,"transactions":9,"vwap":581},"2026-02-18",25.305,25.205,{"date":989,"open":583,"high":582,"low":583,"close":574,"change":460,"percent_change":718,"volume":945,"transactions":9,"vwap":574},"2026-02-17",{"date":991,"open":570,"high":581,"low":570,"close":951,"change":148,"percent_change":351,"volume":992,"transactions":9,"vwap":951},"2026-02-13",900,{"date":994,"open":536,"high":951,"low":536,"close":622,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":622},"2026-02-12",0.084,0.33,16000,{"date":999,"open":566,"high":561,"low":684,"close":1000,"change":369,"percent_change":370,"volume":1001,"transactions":9,"vwap":1000},"2026-02-11",25.096001,9000,{"date":1003,"open":536,"high":583,"low":536,"close":1004,"change":1005,"percent_change":546,"volume":713,"transactions":9,"vwap":1004},"2026-02-10",25.146,0.036,{"date":1007,"open":649,"high":668,"low":649,"close":636,"change":545,"percent_change":546,"volume":659,"transactions":9,"vwap":636},"2026-02-09",{"date":1009,"open":689,"high":688,"low":689,"close":703,"change":1010,"percent_change":326,"volume":584,"transactions":9,"vwap":703},"2026-02-06",-0.018,{"date":1012,"open":688,"high":566,"low":649,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-05",25.093,0.038,0.15,47100,{"date":1018,"open":140,"high":650,"low":140,"close":528,"change":1019,"percent_change":727,"volume":685,"transactions":9,"vwap":528},"2026-02-04",0.017,{"date":1021,"open":636,"high":636,"low":677,"close":1022,"change":1023,"percent_change":727,"volume":673,"transactions":9,"vwap":1022},"2026-02-03",25.038,0.018,{"date":1025,"open":140,"high":528,"low":140,"close":651,"change":1026,"percent_change":1027,"volume":637,"transactions":9,"vwap":651},"2026-02-02",-0.065,-0.26,{"date":1029,"open":566,"high":668,"low":650,"close":1030,"change":765,"percent_change":164,"volume":1031,"transactions":9,"vwap":1030},"2026-01-30",25.084999,1600,{"date":1033,"open":636,"high":552,"low":651,"close":688,"change":164,"percent_change":165,"volume":1034,"transactions":9,"vwap":688},"2026-01-29",182900,{"date":1036,"open":1037,"high":1038,"low":689,"close":636,"change":765,"percent_change":164,"volume":1039,"transactions":9,"vwap":636},"2026-01-28",25.087999,25.119,5300,{"date":1041,"open":566,"high":537,"low":672,"close":537,"change":148,"percent_change":351,"volume":1042,"transactions":9,"vwap":537},"2026-01-27",8300,{"date":1044,"open":566,"high":635,"low":645,"close":645,"change":1045,"percent_change":182,"volume":654,"transactions":9,"vwap":645},"2026-01-26",0.026,{"date":1047,"open":672,"high":650,"low":528,"close":1048,"change":1049,"percent_change":-6,"volume":1050,"transactions":9,"vwap":1048},"2026-01-23",25.069,-0.001,1500,{"date":1052,"open":672,"high":672,"low":919,"close":672,"change":181,"percent_change":182,"volume":840,"transactions":9,"vwap":672},"2026-01-22",{"date":1054,"open":140,"high":649,"low":140,"close":919,"change":181,"percent_change":182,"volume":1055,"transactions":9,"vwap":919},"2026-01-21",3400,{"date":1057,"open":650,"high":636,"low":510,"close":651,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":651},"2026-01-20",-0.115,-0.46,16300,{"date":1062,"open":543,"high":543,"low":535,"close":535,"change":293,"percent_change":238,"volume":1063,"transactions":9,"vwap":535},"2026-01-16",50200,{"date":1065,"open":581,"high":581,"low":587,"close":560,"change":1023,"percent_change":727,"volume":1066,"transactions":9,"vwap":560},"2026-01-15",1700,{"date":1068,"open":601,"high":601,"low":551,"close":1069,"change":1070,"percent_change":380,"volume":1071,"transactions":9,"vwap":1069},"2026-01-14",25.152,0.012,28700,{"date":1073,"open":587,"high":1074,"low":552,"close":536,"change":765,"percent_change":164,"volume":1075,"transactions":9,"vwap":536},"2026-01-13",25.175,10100,{"date":1077,"open":622,"high":622,"low":668,"close":561,"change":164,"percent_change":165,"volume":992,"transactions":9,"vwap":561},"2026-01-12",{"date":1079,"open":668,"high":560,"low":668,"close":630,"change":397,"percent_change":562,"volume":1080,"transactions":9,"vwap":630},"2026-01-09",800,{"date":1082,"open":668,"high":622,"low":668,"close":535,"change":1083,"percent_change":504,"volume":1031,"transactions":9,"vwap":535},"2026-01-08",-0.015,{"date":1085,"open":560,"high":560,"low":668,"close":551,"change":380,"percent_change":381,"volume":1031,"transactions":9,"vwap":551},"2026-01-07",{"date":1087,"open":566,"high":636,"low":649,"close":566,"change":181,"percent_change":182,"volume":1088,"transactions":9,"vwap":566},"2026-01-06",11300,{"date":1090,"open":684,"high":688,"low":684,"close":703,"change":26,"percent_change":26,"volume":1091,"transactions":9,"vwap":703},"2026-01-05",10900,{"date":1093,"open":932,"high":622,"low":510,"close":703,"change":351,"percent_change":352,"volume":1094,"transactions":9,"vwap":703},"2026-01-02",71300,{"date":1096,"open":140,"high":651,"low":710,"close":772,"change":802,"percent_change":803,"volume":704,"transactions":9,"vwap":772},"2025-12-31",{"date":1098,"open":566,"high":552,"low":689,"close":650,"change":765,"percent_change":164,"volume":584,"transactions":9,"vwap":650},"2025-12-30",{"date":1100,"open":1030,"high":566,"low":140,"close":1030,"change":545,"percent_change":546,"volume":1101,"transactions":9,"vwap":1030},"2025-12-29",18200,{"date":1103,"open":672,"high":552,"low":684,"close":649,"change":293,"percent_change":238,"volume":1104,"transactions":9,"vwap":649},"2025-12-26",174600,{"date":1106,"open":677,"high":636,"low":677,"close":1030,"change":316,"percent_change":317,"volume":913,"transactions":9,"vwap":1030},"2025-12-24",{"date":1108,"open":510,"high":651,"low":510,"close":651,"change":397,"percent_change":562,"volume":992,"transactions":9,"vwap":651},"2025-12-23",{"date":1110,"open":511,"high":677,"low":1111,"close":510,"change":640,"percent_change":247,"volume":1112,"transactions":9,"vwap":510},"2025-12-22",24.973,14500,{"date":1114,"open":677,"high":677,"low":710,"close":511,"change":389,"percent_change":460,"volume":1115,"transactions":9,"vwap":511},"2025-12-19",6300,{"date":1117,"open":677,"high":677,"low":753,"close":779,"change":596,"percent_change":529,"volume":1118,"transactions":9,"vwap":779},"2025-12-18",3200,{"date":1120,"open":140,"high":140,"low":511,"close":511,"change":411,"percent_change":301,"volume":1121,"transactions":9,"vwap":511},"2025-12-17",200,{"date":1123,"open":748,"high":651,"low":748,"close":140,"change":380,"percent_change":381,"volume":1115,"transactions":9,"vwap":140},"2025-12-16",{"date":1125,"open":746,"high":746,"low":747,"close":710,"change":765,"percent_change":164,"volume":936,"transactions":9,"vwap":710},"2025-12-15",{"date":1127,"open":695,"high":707,"low":387,"close":748,"change":1128,"percent_change":756,"volume":1129,"transactions":9,"vwap":748},"2025-12-12",-0.037,1800,{"date":1131,"open":649,"high":649,"low":510,"close":1132,"change":1133,"percent_change":79,"volume":1134,"transactions":9,"vwap":1132},"2025-12-11",24.992,-0.023,22200,{"date":1136,"open":779,"high":651,"low":1137,"close":760,"change":761,"percent_change":148,"volume":1138,"transactions":9,"vwap":760},"2025-12-10",24.89,2900,{"date":1140,"open":649,"high":649,"low":702,"close":677,"change":164,"percent_change":165,"volume":804,"transactions":9,"vwap":677},"2025-12-09",{"date":1142,"open":833,"high":684,"low":833,"close":676,"change":1083,"percent_change":504,"volume":1143,"transactions":9,"vwap":676},"2025-12-08",47800,{"date":1145,"open":649,"high":649,"low":684,"close":919,"change":855,"percent_change":380,"volume":729,"transactions":9,"vwap":919},"2025-12-05",{"date":1147,"open":677,"high":684,"low":140,"close":1148,"change":1070,"percent_change":380,"volume":1149,"transactions":9,"vwap":1148},"2025-12-04",25.032,2300,{"date":1151,"open":649,"high":688,"low":140,"close":651,"change":397,"percent_change":562,"volume":1031,"transactions":9,"vwap":651},"2025-12-03",{"date":1153,"open":676,"high":649,"low":833,"close":510,"change":504,"percent_change":505,"volume":627,"transactions":9,"vwap":510},"2025-12-02",{"date":1155,"open":672,"high":650,"low":676,"close":649,"change":1156,"percent_change":1157,"volume":1055,"transactions":9,"vwap":649},"2025-12-01",-0.201,-0.8,{"date":1159,"open":575,"high":575,"low":581,"close":1160,"change":397,"percent_change":562,"volume":1031,"transactions":9,"vwap":1160},"2025-11-28",25.251,{"date":1162,"open":581,"high":1163,"low":951,"close":1164,"change":1165,"percent_change":381,"volume":1166,"transactions":9,"vwap":1164},"2025-11-26",25.239,25.221,0.051,7400,{"date":1168,"open":1169,"high":1169,"low":668,"close":560,"change":389,"percent_change":460,"volume":1170,"transactions":9,"vwap":560},"2025-11-25",25.38,5100,{"date":1172,"open":574,"high":574,"low":551,"close":587,"change":26,"percent_change":26,"volume":827,"transactions":9,"vwap":587},"2025-11-24",{"date":1174,"open":951,"high":583,"low":587,"close":587,"change":397,"percent_change":562,"volume":615,"transactions":9,"vwap":587},"2025-11-21",{"date":1176,"open":587,"high":574,"low":552,"close":668,"change":397,"percent_change":562,"volume":1177,"transactions":9,"vwap":668},"2025-11-20",10700,{"date":1179,"open":543,"high":543,"low":566,"close":566,"change":1180,"percent_change":788,"volume":1031,"transactions":9,"vwap":566},"2025-11-19",-0.075,{"date":1182,"open":574,"high":574,"low":536,"close":1074,"change":265,"percent_change":631,"volume":1183,"transactions":9,"vwap":1074},"2025-11-18",4500,{"date":1185,"open":587,"high":560,"low":636,"close":552,"change":26,"percent_change":26,"volume":909,"transactions":9,"vwap":552},"2025-11-17",{"date":1187,"open":543,"high":543,"low":552,"close":552,"change":369,"percent_change":370,"volume":966,"transactions":9,"vwap":552},"2025-11-14",{"date":1189,"open":951,"high":951,"low":560,"close":560,"change":1190,"percent_change":1191,"volume":571,"transactions":9,"vwap":560},"2025-11-13",-0.052,-0.21,{"date":1193,"open":575,"high":575,"low":1194,"close":1194,"change":849,"percent_change":850,"volume":810,"transactions":9,"vwap":1194},"2025-11-12",25.222,{"date":1196,"open":575,"high":592,"low":575,"close":592,"change":475,"percent_change":658,"volume":977,"transactions":9,"vwap":592},"2025-11-11",{"date":1198,"open":581,"high":581,"low":581,"close":581,"change":640,"percent_change":247,"volume":1121,"transactions":9,"vwap":581},"2025-11-10",{"date":1200,"open":1194,"high":582,"low":987,"close":987,"change":596,"percent_change":529,"volume":1129,"transactions":9,"vwap":987},"2025-11-07",{"date":1202,"open":581,"high":574,"low":560,"close":1203,"change":265,"percent_change":631,"volume":1204,"transactions":9,"vwap":1203},"2025-11-06",25.215,239100,{"date":1206,"open":543,"high":543,"low":668,"close":587,"change":369,"percent_change":370,"volume":966,"transactions":9,"vwap":587},"2025-11-05",{"date":1208,"open":576,"high":576,"low":576,"close":576,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":576},"2025-11-04",0.044,0.17,100,{"date":1213,"open":560,"high":951,"low":587,"close":1214,"change":1215,"percent_change":1216,"volume":1080,"transactions":9,"vwap":1214},"2025-11-03",25.166,-0.154,-0.61,{"date":1218,"open":1219,"high":1220,"low":582,"close":973,"change":247,"percent_change":813,"volume":1221,"transactions":9,"vwap":973},"2025-10-31",25.277,25.49,26600,{"date":1223,"open":951,"high":601,"low":951,"close":582,"change":1049,"percent_change":-6,"volume":1224,"transactions":9,"vwap":582},"2025-10-30",30600,{"date":1226,"open":592,"high":592,"low":582,"close":1227,"change":1228,"percent_change":1191,"volume":1229,"transactions":9,"vwap":1227},"2025-10-29",25.261,-0.054,57500,{"date":1231,"open":974,"high":600,"low":1232,"close":1232,"change":26,"percent_change":26,"volume":1233,"transactions":9,"vwap":1232},"2025-10-28",25.315,52700,{"date":1235,"open":1236,"high":1237,"low":614,"close":1232,"change":26,"percent_change":26,"volume":945,"transactions":9,"vwap":1232},"2025-10-27",25.301,25.33,{"date":1239,"open":1240,"high":595,"low":601,"close":1232,"change":181,"percent_change":182,"volume":1170,"transactions":9,"vwap":1232},"2025-10-24",25.319,{"date":1242,"open":575,"high":1243,"low":575,"close":594,"change":293,"percent_change":238,"volume":615,"transactions":9,"vwap":594},"2025-10-23",25.35,{"date":1245,"open":973,"high":1246,"low":592,"close":1247,"change":545,"percent_change":546,"volume":913,"transactions":9,"vwap":1247},"2025-10-22",25.4,25.325,{"date":1249,"open":592,"high":974,"low":594,"close":594,"change":596,"percent_change":529,"volume":604,"transactions":9,"vwap":594},"2025-10-21",{"date":1251,"open":1237,"high":1246,"low":1252,"close":614,"change":389,"percent_change":460,"volume":1253,"transactions":9,"vwap":614},"2025-10-20",25.294,12400,{"date":1255,"open":608,"high":973,"low":574,"close":594,"change":380,"percent_change":381,"volume":846,"transactions":9,"vwap":594},"2025-10-17",{"date":1257,"open":622,"high":1258,"low":622,"close":574,"change":26,"percent_change":26,"volume":610,"transactions":9,"vwap":574},"2025-10-16",25.295,{"date":1260,"open":575,"high":575,"low":551,"close":574,"change":475,"percent_change":658,"volume":1170,"transactions":9,"vwap":574},"2025-10-15",{"date":1262,"open":1004,"high":576,"low":668,"close":551,"change":765,"percent_change":164,"volume":1263,"transactions":9,"vwap":551},"2025-10-14",12200,{"date":1265,"open":672,"high":582,"low":672,"close":544,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":544},"2025-10-13",0.067,0.27,17800,{"date":1270,"open":650,"high":688,"low":1271,"close":1037,"change":1272,"percent_change":925,"volume":1273,"transactions":9,"vwap":1037},"2025-10-10",25.037001,0.093,2600,{"date":1275,"open":566,"high":566,"low":511,"close":772,"change":389,"percent_change":460,"volume":1050,"transactions":9,"vwap":772},"2025-10-09",{"date":1277,"open":651,"high":651,"low":753,"close":707,"change":761,"percent_change":148,"volume":1149,"transactions":9,"vwap":707},"2025-10-08",{"date":1279,"open":1280,"high":510,"low":753,"close":695,"change":397,"percent_change":562,"volume":567,"transactions":9,"vwap":695},"2025-10-07",24.963,{"date":1282,"open":1283,"high":746,"low":1283,"close":710,"change":765,"percent_change":164,"volume":827,"transactions":9,"vwap":710},"2025-10-06",24.908,{"date":1285,"open":746,"high":746,"low":710,"close":748,"change":640,"percent_change":247,"volume":1050,"transactions":9,"vwap":748},"2025-10-03",{"date":1287,"open":710,"high":676,"low":377,"close":702,"change":164,"percent_change":165,"volume":1288,"transactions":9,"vwap":702},"2025-10-02",51400,{"date":1290,"open":695,"high":695,"low":753,"close":753,"change":293,"percent_change":238,"volume":804,"transactions":9,"vwap":753},"2025-10-01",{"date":1292,"open":387,"high":677,"low":387,"close":772,"change":640,"percent_change":247,"volume":1293,"transactions":9,"vwap":772},"2025-09-30",6600,{"date":1295,"open":710,"high":677,"low":710,"close":695,"change":247,"percent_change":813,"volume":729,"transactions":9,"vwap":695},"2025-09-29",{"date":1297,"open":833,"high":833,"low":833,"close":833,"change":1083,"percent_change":504,"volume":1298,"transactions":9,"vwap":833},"2025-09-26",300,{"date":1300,"open":833,"high":702,"low":1137,"close":711,"change":1083,"percent_change":504,"volume":1301,"transactions":9,"vwap":711},"2025-09-25",3300,{"date":1303,"open":510,"high":510,"low":1304,"close":710,"change":1305,"percent_change":308,"volume":1306,"transactions":9,"vwap":710},"2025-09-24",24.931,-0.045,5500,{"date":1308,"open":676,"high":676,"low":779,"close":772,"change":411,"percent_change":301,"volume":1273,"transactions":9,"vwap":772},"2025-09-23",{"date":1310,"open":1311,"high":688,"low":510,"close":651,"change":1049,"percent_change":-6,"volume":1166,"transactions":9,"vwap":651},"2025-09-22",25.0030003,{"date":1313,"open":676,"high":676,"low":1314,"close":1315,"change":1316,"percent_change":504,"volume":31,"transactions":9,"vwap":1315},"2025-09-19",24.991,25.021,-0.014,{"date":1318,"open":695,"high":752,"low":695,"close":752,"change":164,"percent_change":165,"volume":1319,"transactions":9,"vwap":752},"2025-09-18",54000,{"date":1321,"open":1030,"high":544,"low":528,"close":528,"change":761,"percent_change":148,"volume":966,"transactions":9,"vwap":528},"2025-09-17",{"date":1323,"open":672,"high":587,"low":676,"close":649,"change":545,"percent_change":546,"volume":1324,"transactions":9,"vwap":649},"2025-09-16",105800,{"date":1326,"open":140,"high":651,"low":140,"close":760,"change":1327,"percent_change":1328,"volume":814,"transactions":9,"vwap":760},"2025-09-15",0.095,0.38,{"date":1330,"open":783,"high":140,"low":1331,"close":833,"change":1026,"percent_change":1027,"volume":1332,"transactions":9,"vwap":833},"2025-09-12",24.894,13100,{"date":1334,"open":387,"high":1335,"low":833,"close":707,"change":825,"percent_change":826,"volume":1336,"transactions":9,"vwap":707},"2025-09-11",24.996,27000,{"date":1338,"open":349,"high":473,"low":349,"close":386,"change":1339,"percent_change":489,"volume":1340,"transactions":9,"vwap":386},"2025-09-10",0.125,35900,{"date":1342,"open":1343,"high":733,"low":1343,"close":733,"change":26,"percent_change":26,"volume":1121,"transactions":9,"vwap":733},"2025-09-09",24.715,{"date":1345,"open":325,"high":306,"low":325,"close":733,"change":1346,"percent_change":1347,"volume":604,"transactions":9,"vwap":733},"2025-09-08",0.215,0.88,{"date":1349,"open":1350,"high":263,"low":1350,"close":263,"change":317,"percent_change":89,"volume":1066,"transactions":9,"vwap":263},"2025-09-05",24.4,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":182,"percent_change":895,"volume":604,"transactions":9,"vwap":1354},"2025-09-04",24.19,24.25,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":173,"percent_change":174,"volume":1211,"transactions":9,"vwap":1358},"2025-09-03",24.1,24.15,{"date":1360,"open":1361,"high":1361,"low":193,"close":1362,"change":1363,"percent_change":1364,"volume":1170,"transactions":9,"vwap":1362},"2025-09-02",24.049999,24.040001,-0.145,-0.6,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":369,"volume":1211,"transactions":9,"vwap":1367},"2025-08-29",24.185,-0.011,{"date":1370,"open":206,"high":1371,"low":206,"close":1372,"change":1373,"percent_change":148,"volume":623,"transactions":9,"vwap":1372},"2025-08-28",24.2,24.196,0.006,{"date":1375,"open":1353,"high":1353,"low":1353,"close":1353,"change":863,"percent_change":475,"volume":1376,"transactions":9,"vwap":1353},"2025-08-27",20100,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":855,"percent_change":380,"volume":1177,"transactions":9,"vwap":1381},"2025-08-26",24.111,24.17,24.168,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1083,"percent_change":504,"volume":1121,"transactions":9,"vwap":1385},"2025-08-25",24.12,24.155,{"date":1387,"open":1384,"high":1380,"low":1384,"close":1380,"change":1327,"percent_change":1388,"volume":784,"transactions":9,"vwap":1380},"2025-08-22",0.39,{"date":1390,"open":1391,"high":1357,"low":144,"close":1392,"change":1190,"percent_change":274,"volume":1393,"transactions":9,"vwap":1392},"2025-08-21",24.030001,24.075001,10300,{"date":1395,"open":1396,"high":1397,"low":1357,"close":1398,"change":1070,"percent_change":380,"volume":1399,"transactions":9,"vwap":1398},"2025-08-20",24.11,24.13,24.127,47000,{"date":1401,"open":1402,"high":1402,"low":1357,"close":1403,"change":765,"percent_change":164,"volume":1404,"transactions":9,"vwap":1403},"2025-08-19",24.153,24.115,77400,{"date":1406,"open":1407,"high":1384,"low":1407,"close":1384,"change":1408,"percent_change":336,"volume":1121,"transactions":9,"vwap":1384},"2025-08-18",24.089001,-0.028,{"date":1410,"open":1357,"high":1411,"low":1357,"close":1412,"change":884,"percent_change":182,"volume":1413,"transactions":9,"vwap":1412},"2025-08-15",24.18,24.148,15800,{"date":1415,"open":1416,"high":1371,"low":1417,"close":1418,"change":935,"percent_change":505,"volume":1273,"transactions":9,"vwap":1418},"2025-08-14",24.14,24.105,24.124,{"date":1420,"open":1353,"high":1353,"low":1411,"close":1421,"change":609,"percent_change":475,"volume":992,"transactions":9,"vwap":1421},"2025-08-13",24.181,{"date":1423,"open":1384,"high":1380,"low":1396,"close":206,"change":336,"percent_change":68,"volume":1424,"transactions":9,"vwap":206},"2025-08-12",24700,{"date":1426,"open":1411,"high":1427,"low":1397,"close":1428,"change":1429,"percent_change":1430,"volume":729,"transactions":9,"vwap":1428},"2025-08-11",24.31,24.28,0.18,0.75,{"date":1432,"open":1433,"high":1357,"low":1433,"close":1357,"change":1083,"percent_change":504,"volume":780,"transactions":9,"vwap":1357},"2025-08-08",24.087999,{"date":1435,"open":1403,"high":1403,"low":1403,"close":1403,"change":761,"percent_change":148,"volume":1211,"transactions":9,"vwap":1403},"2025-08-07",{"date":1437,"open":1433,"high":1396,"low":319,"close":1396,"change":761,"percent_change":148,"volume":567,"transactions":9,"vwap":1396},"2025-08-06",{"date":1439,"open":1440,"high":1384,"low":1417,"close":1417,"change":1305,"percent_change":98,"volume":1138,"transactions":9,"vwap":1417},"2025-08-05",24.112,{"date":1442,"open":1358,"high":1358,"low":1396,"close":1358,"change":148,"percent_change":351,"volume":584,"transactions":9,"vwap":1358},"2025-08-04",{"date":1444,"open":1397,"high":1397,"low":1397,"close":1397,"change":1445,"percent_change":1446,"volume":1211,"transactions":9,"vwap":1397},"2025-08-01",0.146,0.61,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":352,"volume":1066,"transactions":9,"vwap":1451},"2025-07-31",23.991,24.0039997,23.984,0.076,{"date":1454,"open":193,"high":193,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1066,"transactions":9,"vwap":1456},"2025-07-30",23.89,23.908,-0.107,-0.45,{"date":1460,"open":144,"high":1384,"low":1461,"close":1462,"change":1463,"percent_change":826,"volume":1149,"transactions":9,"vwap":1462},"2025-07-29",23.992,24.014999,0.13,{"date":1465,"open":134,"high":319,"low":1466,"close":1466,"change":411,"percent_change":301,"volume":584,"transactions":9,"vwap":1466},"2025-07-28",23.885,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":546,"volume":632,"transactions":9,"vwap":1470},"2025-07-25",23.94,23.91,0.034,{"date":1473,"open":1469,"high":188,"low":1474,"close":1475,"change":1476,"percent_change":370,"volume":1477,"transactions":9,"vwap":1475},"2025-07-24",23.85,23.876,-0.049,100600,{"date":1479,"open":1480,"high":1480,"low":1470,"close":1481,"change":1482,"percent_change":238,"volume":571,"transactions":9,"vwap":1481},"2025-07-23",23.96,23.925,-0.034,{"date":1484,"open":1485,"high":154,"low":1485,"close":1486,"change":1487,"percent_change":397,"volume":584,"transactions":9,"vwap":1486},"2025-07-22",23.95,23.959,0.008,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1121,"transactions":9,"vwap":1490},"2025-07-21",23.951,0.111,0.47,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1190,"percent_change":274,"volume":1211,"transactions":9,"vwap":1495},"2025-07-18",23.84,{"date":1497,"open":1455,"high":1498,"low":1455,"close":1499,"change":1500,"percent_change":1501,"volume":31,"transactions":9,"vwap":1499},"2025-07-17",23.893,23.892,-0.093,-0.39,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":359,"percent_change":1059,"volume":1506,"transactions":9,"vwap":1505},"2025-07-16",24.08,23.985,11100,{"date":1508,"open":1357,"high":1357,"low":1509,"close":1509,"change":1510,"percent_change":128,"volume":1211,"transactions":9,"vwap":1509},"2025-07-15",24.094999,-0.185,{"date":1512,"open":1380,"high":1428,"low":1504,"close":1428,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1428},"2025-07-14",0.143,0.59,4100,{"date":1517,"open":1411,"high":1411,"low":1357,"close":1518,"change":1519,"percent_change":1458,"volume":1166,"transactions":9,"vwap":1518},"2025-07-11",24.137,-0.108,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":26,"percent_change":26,"volume":1211,"transactions":9,"vwap":1522},"2025-07-10",24.245,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1522,"change":181,"percent_change":182,"volume":909,"transactions":9,"vwap":1522},"2025-07-09",24.27,24.24,{"date":1528,"open":1526,"high":1526,"low":1529,"close":1529,"change":529,"percent_change":46,"volume":1121,"transactions":9,"vwap":1529},"2025-07-08",24.22,{"date":1531,"open":1428,"high":1428,"low":1532,"close":1532,"change":335,"percent_change":336,"volume":1301,"transactions":9,"vwap":1532},"2025-07-07",24.26,{"date":1534,"open":235,"high":235,"low":1535,"close":1535,"change":1536,"percent_change":326,"volume":1298,"transactions":9,"vwap":1535},"2025-07-03",24.29,-0.017,{"date":1538,"open":1526,"high":1539,"low":1526,"close":1539,"change":1070,"percent_change":380,"volume":1031,"transactions":9,"vwap":1539},"2025-07-02",24.307,{"date":1541,"open":235,"high":235,"low":1525,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-07-01",24.295,-0.205,-0.84,31800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-06-30",24.34,24.5,0.205,0.84,6000,{"date":1554,"open":1555,"high":1555,"low":1542,"close":1542,"change":164,"percent_change":165,"volume":1556,"transactions":9,"vwap":1542},"2025-06-27",24.32,10600,{"date":1558,"open":255,"high":255,"low":255,"close":255,"change":640,"percent_change":247,"volume":1211,"transactions":9,"vwap":255},"2025-06-26",{"date":1560,"open":1535,"high":235,"low":1535,"close":235,"change":1083,"percent_change":504,"volume":1298,"transactions":9,"vwap":235},"2025-06-25",{"date":1562,"open":235,"high":1555,"low":1535,"close":255,"change":640,"percent_change":247,"volume":1563,"transactions":9,"vwap":255},"2025-06-24",24100,{"date":1565,"open":1427,"high":1427,"low":235,"close":235,"change":1566,"percent_change":381,"volume":945,"transactions":9,"vwap":235},"2025-06-23",0.049,{"date":1568,"open":1525,"high":1428,"low":1569,"close":1570,"change":1373,"percent_change":148,"volume":804,"transactions":9,"vwap":1570},"2025-06-20",24.21,24.251,{"date":1572,"open":1522,"high":1522,"low":1522,"close":1522,"change":411,"percent_change":301,"volume":1211,"transactions":9,"vwap":1522},"2025-06-18",{"date":1574,"open":1522,"high":1525,"low":1371,"close":1525,"change":596,"percent_change":529,"volume":1575,"transactions":9,"vwap":1525},"2025-06-17",35500,{"date":1577,"open":1353,"high":1428,"low":205,"close":1428,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1428},"2025-06-16",0.085,0.35,45400,{"date":1582,"open":1532,"high":1532,"low":205,"close":1583,"change":1026,"percent_change":1584,"volume":1221,"transactions":9,"vwap":1583},"2025-06-13",24.195,-0.27,{"date":1586,"open":1384,"high":1525,"low":205,"close":1532,"change":56,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1532},"2025-06-12",0.43,29000,{"date":1590,"open":206,"high":206,"low":1416,"close":1385,"change":380,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1385},"2025-06-11",0.21,103000,{"date":1594,"open":1384,"high":1384,"low":1417,"close":1417,"change":164,"percent_change":165,"volume":1121,"transactions":9,"vwap":1417},"2025-06-10",{"date":1596,"open":1396,"high":206,"low":1504,"close":1597,"change":460,"percent_change":1210,"volume":637,"transactions":9,"vwap":1597},"2025-06-09",24.125,{"date":1599,"open":1504,"high":1357,"low":1600,"close":1601,"change":802,"percent_change":850,"volume":1080,"transactions":9,"vwap":1601},"2025-06-06",24.073,24.084999,{"date":1603,"open":1604,"high":1604,"low":1380,"close":1380,"change":293,"percent_change":238,"volume":1298,"transactions":9,"vwap":1380},"2025-06-05",24.23,{"date":1606,"open":1411,"high":1607,"low":1411,"close":1608,"change":1609,"percent_change":690,"volume":1118,"transactions":9,"vwap":1608},"2025-06-04",24.235,24.205,0.115,{"date":1611,"open":1504,"high":1357,"low":205,"close":154,"change":165,"percent_change":190,"volume":773,"transactions":9,"vwap":154},"2025-06-03",{"date":1613,"open":1397,"high":1529,"low":1397,"close":1380,"change":1614,"percent_change":466,"volume":1615,"transactions":9,"vwap":1380},"2025-06-02",-0.117,18600,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":308,"volume":1621,"transactions":9,"vwap":1619},"2025-05-30",24.268,24.287,-0.043,5000,{"date":1623,"open":273,"high":1624,"low":1625,"close":1625,"change":765,"percent_change":164,"volume":31,"transactions":9,"vwap":1625},"2025-05-29",24.36,24.33,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":336,"volume":1211,"transactions":9,"vwap":1628},"2025-05-28",24.335,-0.029,{"date":1631,"open":1555,"high":244,"low":1555,"close":1632,"change":1633,"percent_change":489,"volume":729,"transactions":9,"vwap":1632},"2025-05-27",24.364,0.124,{"date":1635,"open":1354,"high":1548,"low":1569,"close":1526,"change":265,"percent_change":266,"volume":567,"transactions":9,"vwap":1526},"2025-05-23",{"date":1637,"open":1384,"high":1638,"low":1384,"close":1367,"change":761,"percent_change":148,"volume":1293,"transactions":9,"vwap":1367},"2025-05-22",24.199,{"date":1640,"open":1535,"high":1535,"low":1411,"close":1411,"change":370,"percent_change":1641,"volume":1121,"transactions":9,"vwap":1411},"2025-05-21",-0.82,{"date":1643,"open":1644,"high":1644,"low":234,"close":234,"change":504,"percent_change":664,"volume":892,"transactions":9,"vwap":234},"2025-05-20",24.39,{"date":1646,"open":1350,"high":1647,"low":1624,"close":1647,"change":284,"percent_change":274,"volume":1648,"transactions":9,"vwap":1647},"2025-05-19",24.44,16800,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1578,"percent_change":1579,"volume":1298,"transactions":9,"vwap":1652},"2025-05-16",24.49,24.495,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":173,"percent_change":57,"volume":1211,"transactions":9,"vwap":1655},"2025-05-15",24.41,{"date":1657,"open":1658,"high":1658,"low":235,"close":235,"change":21,"percent_change":1659,"volume":1118,"transactions":9,"vwap":235},"2025-05-14",24.343,-0.53,{"date":1661,"open":1655,"high":225,"low":244,"close":225,"change":148,"percent_change":351,"volume":1662,"transactions":9,"vwap":225},"2025-05-13",2800,{"date":1664,"open":244,"high":264,"low":244,"close":1655,"change":411,"percent_change":301,"volume":1665,"transactions":9,"vwap":1655},"2025-05-12",16600,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":148,"volume":1671,"transactions":9,"vwap":1669},"2025-05-09",24.48,24.435,0.004,37600,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":505,"volume":1121,"transactions":9,"vwap":1675},"2025-05-08",24.535,24.431,-0.059,{"date":1678,"open":1651,"high":1651,"low":1651,"close":1651,"change":389,"percent_change":460,"volume":1211,"transactions":9,"vwap":1651},"2025-05-07",{"date":1680,"open":1624,"high":1668,"low":273,"close":1668,"change":1681,"percent_change":658,"volume":1129,"transactions":9,"vwap":1668},"2025-05-06",0.087,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":940,"percent_change":389,"volume":1121,"transactions":9,"vwap":1685},"2025-05-05",24.401,24.393,{"date":1687,"open":254,"high":254,"low":1688,"close":1644,"change":1215,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1644},"2025-05-02",23.99,-0.63,23800,{"date":1692,"open":281,"high":281,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":571,"transactions":9,"vwap":1694},"2025-05-01",24.52,24.544,-0.104,-0.42,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-04-30",24.55,24.648,0.103,0.42,1100,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":417,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-04-29",24.47,24.545,0.31,46000,{"date":1711,"open":1655,"high":1706,"low":1655,"close":1706,"change":545,"percent_change":546,"volume":1712,"transactions":9,"vwap":1706},"2025-04-28",12100,{"date":36,"open":1714,"high":1669,"low":1714,"close":1669,"change":1715,"percent_change":727,"volume":619,"transactions":9,"vwap":1669},24.419,0.016,{"status":1717,"indices":1718,"watchlist":1757,"sectors":1778,"benchmarks":1827},"success",[1719,1726,1732,1739,1745,1752],{"symbol":1720,"name":1721,"price":1722,"change":1723,"pct_change":274,"is_up":1724,"sparkline":1725,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1727,"name":1728,"price":1729,"change":1730,"pct_change":1191,"is_up":1724,"sparkline":1731,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1733,"name":1734,"price":1735,"change":1736,"pct_change":1737,"is_up":1724,"sparkline":1738,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1740,"name":1741,"price":1742,"change":1743,"pct_change":274,"is_up":1724,"sparkline":1744,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1746,"name":1747,"price":1748,"change":1749,"pct_change":1750,"is_up":1724,"sparkline":1751,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1753,"name":1754,"price":1755,"change":727,"pct_change":1492,"is_up":11,"sparkline":1756,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1758,1764,1771],{"symbol":1759,"name":1760,"price":1761,"change":1762,"pct_change":138,"is_up":1724,"sparkline":1763,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1765,"name":1766,"price":1767,"change":1768,"pct_change":1769,"is_up":11,"sparkline":1770,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1772,"name":1773,"price":1774,"change":1775,"pct_change":1776,"is_up":1724,"sparkline":1777,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1779,1783,1787,1792,1796,1800,1805,1810,1815,1819,1823],{"name":1780,"etf":1781,"change":788,"price":1782,"is_up":1724},"Technology","XLK",201.39,{"name":1784,"etf":1785,"change":466,"price":1786,"is_up":1724},"Financials","XLF",53.75,{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1793,"etf":1794,"change":118,"price":1795,"is_up":1724},"Consumer Cycl","XLY",111.36,{"name":1797,"etf":1798,"change":336,"price":1799,"is_up":1724},"Consumer Staples","XLP",81.7,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":1724},"Energy","XLE",-0.58,63.38,{"name":1806,"etf":1807,"change":1808,"price":1809,"is_up":1724},"Industrials","XLI",-2.18,167.84,{"name":1811,"etf":1812,"change":1813,"price":1814,"is_up":1724},"Materials","XLB",-1.51,48.98,{"name":1816,"etf":1817,"change":1750,"price":1818,"is_up":1724},"Real Estate","XLRE",40.57,{"name":1820,"etf":1821,"change":164,"price":1822,"is_up":1724},"Utilities","XLU",41.15,{"name":1824,"etf":1825,"change":850,"price":1826,"is_up":1724},"Comm Services","XLC",111.26,[1828,1832,1836,1840],{"ticker":1829,"name":1830,"price":1831,"change":505,"is_up":1724},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1833,"name":1834,"price":1835,"change":664,"is_up":1724},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1837,"name":1838,"price":1839,"change":47,"is_up":1724},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1841,"name":1842,"price":1843,"change":1750,"is_up":1724},"IWM","iShares Russell 2000",277.7]