[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTX":3,"stock-historical-TLTX":30,"homepage-market-summary":1960},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTX","2026-10-08",{"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},"Global X Treasury Bond Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.0815,3.2364,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.125,20,20.15,19.972,19.921,0.204,1.02,5240.8024,26.42,19.77,9794.40223670635,5.3,311,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},1,1000,{"period_high":34,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},27.74,8320,2587389.36365,-19.46,"2025-07-16",[40,43,51,60,68,78,87,98,108,118,128,137,147,157,168,179,188,197,207,216,224,234,242,252,262,271,281,291,301,309,317,324,333,343,351,361,370,377,385,395,405,412,419,430,437,445,452,460,469,478,489,497,504,514,524,533,543,551,558,567,574,583,592,598,604,609,614,621,628,632,640,646,653,659,666,673,681,689,694,700,706,712,716,723,729,735,741,747,755,761,768,775,779,783,789,796,803,811,817,823,828,833,840,846,854,859,866,872,878,883,889,895,900,906,911,914,919,924,928,931,940,948,953,959,966,971,978,983,987,990,994,1001,1008,1013,1020,1026,1029,1033,1037,1043,1050,1058,1065,1071,1075,1080,1087,1092,1099,1107,1115,1121,1127,1135,1140,1147,1154,1159,1166,1173,1180,1187,1194,1202,1206,1211,1215,1223,1228,1235,1243,1250,1255,1258,1264,1268,1271,1276,1282,1285,1290,1296,1301,1306,1309,1314,1319,1322,1326,1332,1339,1345,1351,1357,1360,1365,1370,1373,1375,1379,1384,1390,1394,1397,1400,1406,1412,1418,1423,1428,1435,1440,1448,1455,1461,1467,1473,1477,1483,1492,1501,1508,1513,1518,1526,1530,1535,1540,1547,1553,1557,1563,1569,1575,1581,1587,1594,1601,1608,1614,1620,1626,1629,1634,1641,1645,1651,1657,1663,1669,1675,1680,1684,1688,1693,1698,1703,1709,1713,1717,1722,1728,1733,1736,1742,1747,1752,1757,1761,1765,1769,1774,1778,1782,1787,1793,1797,1803,1808,1814,1818,1822,1827,1831,1835,1841,1845,1849,1856,1861,1864,1871,1875,1880,1884,1888,1892,1897,1903,1906,1912,1918,1923,1927,1931,1935,1938,1943,1947,1953,1956],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},114,20.0796,{"date":44,"open":45,"high":21,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",19.875,0.001,0.01,2065.2351,140,19.8764,{"date":52,"open":53,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-06",20.05,19.92,-0.08,-0.4,5639.4972,146,20.004,{"date":61,"open":18,"high":62,"low":18,"close":18,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",20.105,-0.01,-0.05,14494.1672,157,20.0461,{"date":69,"open":70,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-02",20.2,20.0099,20.01,0.035,0.18,11956.3735,183,20.0384,{"date":79,"open":18,"high":80,"low":26,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",20.0039,19.975,-0.06,-0.3,19884.9641,343,19.9039,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-30",20.07,20.1,20.02,20.035,-0.0939,-0.47,3607.1942,144,20.0532,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-29",20.33,20.09,20.1289,-0.0861,-0.43,4064.466505,159,20.1204,{"date":109,"open":110,"high":111,"low":90,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",20.39,20.4,20.215,-0.13,-0.64,15277.8833,261,20.2115,{"date":119,"open":120,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-25",20.56,20.32,20.345,-0.175,-0.85,27295.8403,394,20.4347,{"date":129,"open":130,"high":130,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",20.77,20.52,-0.2,-0.97,8829.4008,197,20.6411,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-23",20.95,20.68,20.72,-0.2692,-1.28,10621.3737,318,20.7814,{"date":148,"open":149,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-22",21.15,20.96,20.9892,-0.0408,-0.19,166616.5217,187,21.0126,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",21.1,21.11,20.955,21.03,-0.17,-0.8,13618.8008,152,21.0079,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-18",21.14,21.23,21.12,21.2,-0.0502,-0.24,16620.3757,125,21.191,{"date":180,"open":159,"high":181,"low":159,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-17",21.28,21.2502,0.1807,0.86,12679.461018,135,21.226,{"date":189,"open":190,"high":170,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",21.08,21.0695,0.0797,0.38,9734.7157,139,21.101,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",21.02,20.93,20.9898,-0.0974,-0.46,4762.2987,153,20.9752,{"date":208,"open":170,"high":149,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-14",21,21.0872,0.0572,0.27,6018.4188,168,21.0597,{"date":217,"open":218,"high":218,"low":199,"close":162,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-11",21.24,-0.015,-0.07,7750.6717,143,21.106,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-10",21.18,21.0201,21.045,-0.33,-1.54,36885.1893,339,21.0829,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":63,"percent_change":64,"volume":239,"transactions":240,"vwap":241},"2026-09-09",21.47,21.3702,21.375,9642.8303,163,21.3855,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",21.52,21.38,21.385,0.0355,0.17,5763.8763,120,21.4011,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":175,"volume":259,"transactions":260,"vwap":261},"2026-09-04",21.32,21.3998,21.31,21.3495,-0.0505,6444.2268,149,21.3484,{"date":263,"open":218,"high":264,"low":218,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-03",21.41,21.4,0.14,0.66,7778.391014,126,21.3507,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",21.19,21.3,21.26,0.0317,0.15,4680.0363,93,21.2588,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",21.34,21.36,21.2283,0.004,0.02,6774.6828,130,21.2731,{"date":292,"open":274,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",21.3128,21.195,21.2243,-0.1407,-0.66,7436.560903,182,21.246,{"date":302,"open":303,"high":236,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":205,"vwap":308},"2026-08-28",21.25,21.365,-0.03,-0.14,7885.6078,21.3907,{"date":310,"open":284,"high":311,"low":284,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-27",21.42,21.395,0,4089.0771,119,21.3982,{"date":318,"open":312,"high":265,"low":245,"close":312,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",-0.02,-0.09,1407.5491,99,21.4231,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",21.355,21.415,0.1697,0.8,3543.3258,86,21.4425,{"date":334,"open":311,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",21.58,21.175,21.2453,-0.2297,-1.07,30039.5008,267,21.313,{"date":344,"open":345,"high":345,"low":311,"close":346,"change":347,"percent_change":175,"volume":348,"transactions":349,"vwap":350},"2026-08-21",21.54,21.475,-0.0506,4650.5938,115,21.4849,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",21.55,21.5,21.5256,-0.1094,-0.51,3082.8848,102,21.537,{"date":362,"open":283,"high":363,"low":283,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",21.678,21.635,0.2984,1.4,5785.8038,138,21.5673,{"date":371,"open":275,"high":284,"low":303,"close":372,"change":373,"percent_change":47,"volume":374,"transactions":375,"vwap":376},"2026-08-18",21.3366,0.0016,1534.7848,100,21.2891,{"date":378,"open":265,"high":311,"low":254,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",21.335,-0.125,-0.58,10772.0678,227,21.3798,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",21.56,21.43,21.46,-0.1302,-0.6,9664.0848,203,21.5218,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",21.6,21.63,21.5902,0.0801,0.37,2513.2588,97,21.6207,{"date":406,"open":397,"high":397,"low":407,"close":407,"change":408,"percent_change":220,"volume":409,"transactions":410,"vwap":411},"2026-08-12",21.5101,-0.0149,2453.7778,84,21.5829,{"date":413,"open":414,"high":414,"low":407,"close":415,"change":416,"percent_change":319,"volume":417,"transactions":322,"vwap":418},"2026-08-11",21.64,21.525,-0.005,6656.0758,21.548,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",21.605,21.61,21.5141,21.53,-0.075,-0.35,3900.41761,137,21.5664,{"date":431,"open":432,"high":433,"low":432,"close":421,"change":416,"percent_change":319,"volume":434,"transactions":435,"vwap":436},"2026-08-07",21.57,21.66,2935.9178,95,21.6223,{"date":438,"open":439,"high":439,"low":422,"close":422,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",21.93,-0.0249,-0.12,10936.3331,113,21.6388,{"date":446,"open":447,"high":447,"low":397,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":269,"vwap":448},"2026-08-05",21.74,21.6349,0.0141,0.07,7074.0108,{"date":453,"open":353,"high":398,"low":353,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",21.6208,0.0928,0.43,4045.6088,109,21.5931,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":387},"2026-08-03",21.69,21.515,21.528,0.0209,0.1,6239.137434,128,{"date":470,"open":471,"high":471,"low":354,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-31",22.04,21.5071,-0.4179,-1.91,9711.6171,194,21.6493,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",21.96,21.99,21.85,21.925,0.045,0.21,5286.6738,167,21.9239,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":306,"percent_change":114,"volume":494,"transactions":495,"vwap":496},"2026-07-29",22,22.13,21.88,6959.6408,96,22.0165,{"date":498,"open":499,"high":499,"low":491,"close":500,"change":347,"percent_change":501,"volume":502,"transactions":269,"vwap":503},"2026-07-28",22.45,22.02,-0.23,10689.571481,22.102,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",22.01,22.0706,21.95,0.1856,0.85,2919.006612,106,22.0103,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",22.7999,21.703,21.885,0.2399,1.11,5960.3192,103,21.8636,{"date":525,"open":526,"high":526,"low":387,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-23",21.72,21.6451,-0.078,-0.36,17728.1952,189,21.6645,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",21.94,21.7,21.7231,-0.0969,-0.44,4925.8575,190,21.8025,{"date":544,"open":481,"high":481,"low":545,"close":546,"change":153,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",21.76,21.82,-0.86,13386.1472,204,21.8057,{"date":552,"open":553,"high":553,"low":491,"close":506,"change":132,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-20",22.6,-0.9,15438.989506,161,22.1221,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":458,"vwap":566},"2026-07-17",22.33,22.19,22.21,0.13,0.59,4863.7108,22.2607,{"date":568,"open":553,"high":553,"low":500,"close":569,"change":570,"percent_change":132,"volume":571,"transactions":572,"vwap":573},"2026-07-16",22.08,-0.0442,6898.528624,122,22.097,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":277,"volume":580,"transactions":581,"vwap":582},"2026-07-15",22.3,22.055,22.1242,0.0342,2179.2528,94,22.117,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":64,"percent_change":501,"volume":589,"transactions":590,"vwap":591},"2026-07-14",22.14,22.299,22.06,22.09,10148.2297,198,22.1152,{"date":593,"open":594,"high":594,"low":585,"close":585,"change":595,"percent_change":113,"volume":596,"transactions":155,"vwap":597},"2026-07-13",22.51,-0.029,5499.548843,22.1751,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":501,"volume":603,"transactions":9,"vwap":601},"2026-07-10",22.63,22.169,-0.051,13700,{"date":605,"open":562,"high":606,"low":607,"close":606,"change":416,"percent_change":319,"volume":608,"transactions":9,"vwap":606},"2026-07-09",22.22,22.2,19000,{"date":610,"open":576,"high":576,"low":606,"close":611,"change":612,"percent_change":132,"volume":613,"transactions":9,"vwap":611},"2026-07-08",22.225,-0.045,11500,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":153,"percent_change":124,"volume":620,"transactions":9,"vwap":619},"2026-07-07",22.35,22.43,22.26,22.27,8300,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":220,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-06",22.53,22.42,22.46,-0.31,6200,{"date":629,"open":594,"high":623,"low":616,"close":623,"change":630,"percent_change":401,"volume":631,"transactions":9,"vwap":623},"2026-07-02",0.082,9500,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-01",22.79,22.39,22.448,-0.392,-1.72,86000,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":425,"percent_change":229,"volume":645,"transactions":9,"vwap":644},"2026-06-30",22.93,22.82,22.84,22900,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":277,"volume":652,"transactions":9,"vwap":650},"2026-06-29",22.98,22.87,22.915,0.034,4500,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":416,"percent_change":319,"volume":658,"transactions":9,"vwap":657},"2026-06-26",22.96,22.7,22.881,9600,{"date":660,"open":661,"high":661,"low":649,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-25",22.99,22.886,0.011,0.05,4900,{"date":667,"open":644,"high":668,"low":643,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-24",22.91,22.875,0.185,0.82,7900,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-23",22.8,22.61,22.69,-0.365,-1.58,32900,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-22",23.2,22.9,23.055,-0.145,-0.62,17500,{"date":690,"open":691,"high":683,"low":691,"close":683,"change":450,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-06-18",23.13,0.3,16500,{"date":695,"open":696,"high":697,"low":698,"close":691,"change":220,"percent_change":83,"volume":699,"transactions":9,"vwap":691},"2026-06-17",23.12,23.3,23.040001,2200,{"date":701,"open":661,"high":702,"low":703,"close":683,"change":704,"percent_change":248,"volume":705,"transactions":9,"vwap":683},"2026-06-16",23.28,22.81,0.04,33400,{"date":707,"open":708,"high":709,"low":668,"close":709,"change":692,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-15",23,23.16,1.31,86100,{"date":713,"open":661,"high":661,"low":703,"close":714,"change":319,"percent_change":320,"volume":715,"transactions":9,"vwap":714},"2026-06-12",22.86,7200,{"date":717,"open":634,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-06-11",22.88,22.76,0.19,0.84,900,{"date":724,"open":725,"high":725,"low":726,"close":677,"change":82,"percent_change":727,"volume":728,"transactions":9,"vwap":677},"2026-06-10",22.83,22.66,-0.26,13900,{"date":730,"open":634,"high":634,"low":656,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-09",22.75,0.065,0.29,5800,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":55,"percent_change":426,"volume":740,"transactions":9,"vwap":739},"2026-06-08",22.77,22.64,22.685,6700,{"date":742,"open":737,"high":737,"low":743,"close":744,"change":745,"percent_change":501,"volume":746,"transactions":9,"vwap":744},"2026-06-05",22.672,22.765,-0.053,12900,{"date":748,"open":643,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-04",22.85,22.72,22.818,0.138,0.61,20800,{"date":756,"open":725,"high":725,"low":757,"close":758,"change":759,"percent_change":760,"volume":658,"transactions":9,"vwap":758},"2026-06-03",22.67,22.68,-0.084,-0.37,{"date":762,"open":676,"high":763,"low":676,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-02",22.89,22.764,0.059,0.26,6300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":63,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-01",23.030001,22.615,22.705,-0.04,5200,{"date":776,"open":675,"high":703,"low":656,"close":777,"change":319,"percent_change":320,"volume":778,"transactions":9,"vwap":777},"2026-05-29",22.715,16200,{"date":780,"open":781,"high":731,"low":726,"close":782,"change":732,"percent_change":733,"volume":665,"transactions":9,"vwap":782},"2026-05-28",22.73,22.735,{"date":784,"open":785,"high":785,"low":786,"close":757,"change":357,"percent_change":787,"volume":788,"transactions":9,"vwap":757},"2026-05-27",23.49,22.65,-2.2,23000,{"date":790,"open":791,"high":683,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-26",22.59,23.18,0.625,2.77,17900,{"date":797,"open":798,"high":676,"low":799,"close":800,"change":801,"percent_change":193,"volume":802,"transactions":9,"vwap":800},"2026-05-22",22.44,22.41,22.555,0.085,11400,{"date":804,"open":805,"high":594,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-21",22.281,22.28,22.47,0.205,0.92,6900,{"date":812,"open":606,"high":813,"low":814,"close":815,"change":563,"percent_change":564,"volume":816,"transactions":9,"vwap":815},"2026-05-20",22.32,22.1,22.265,15300,{"date":818,"open":606,"high":606,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-19",22.135,-0.135,-0.61,12400,{"date":824,"open":623,"high":786,"low":825,"close":619,"change":727,"percent_change":826,"volume":827,"transactions":9,"vwap":619},"2026-05-18",22.172,-1.15,36100,{"date":829,"open":719,"high":719,"low":594,"close":623,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":623},"2026-05-15",-0.387,-1.69,9100,{"date":834,"open":643,"high":835,"low":643,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-14",23.02,22.917,0.072,0.32,8200,{"date":841,"open":708,"high":708,"low":643,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-13",22.845,-0.165,-0.72,29800,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-12",23.1,22.97,23.01,-0.11,-0.48,19100,{"date":855,"open":856,"high":856,"low":848,"close":696,"change":857,"percent_change":104,"volume":858,"transactions":9,"vwap":696},"2026-05-11",23.27,-0.1,35000,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":688,"transactions":9,"vwap":863},"2026-05-08",23.29,23.19,23.22,0.108,0.47,{"date":867,"open":697,"high":697,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-07",23.112,-0.038,-0.16,16800,{"date":873,"open":848,"high":874,"low":848,"close":875,"change":876,"percent_change":877,"volume":652,"transactions":9,"vwap":875},"2026-05-06",23.21,23.15,0.08,0.35,{"date":879,"open":691,"high":691,"low":770,"close":880,"change":881,"percent_change":720,"volume":882,"transactions":9,"vwap":880},"2026-05-05",23.07,0.044,10300,{"date":884,"open":696,"high":691,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-04",23.025999,-0.094,-0.41,10000,{"date":890,"open":891,"high":891,"low":892,"close":696,"change":893,"percent_change":766,"volume":894,"transactions":9,"vwap":696},"2026-05-01",23.4,23.109,0.06,6500,{"date":896,"open":875,"high":875,"low":897,"close":897,"change":898,"percent_change":851,"volume":899,"transactions":9,"vwap":897},"2026-04-30",23.059999,-0.025,10400,{"date":901,"open":862,"high":862,"low":902,"close":903,"change":904,"percent_change":760,"volume":905,"transactions":9,"vwap":903},"2026-04-29",23.08,23.084999,-0.085,27400,{"date":907,"open":908,"high":908,"low":909,"close":908,"change":313,"percent_change":313,"volume":910,"transactions":9,"vwap":908},"2026-04-28",23.17,23.068001,22100,{"date":912,"open":913,"high":913,"low":709,"close":908,"change":220,"percent_change":83,"volume":620,"transactions":9,"vwap":908},"2026-04-27",23.36,{"date":915,"open":861,"high":697,"low":683,"close":916,"change":64,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-24",23.24,-0.21,9300,{"date":920,"open":697,"high":921,"low":861,"close":861,"change":922,"percent_change":287,"volume":923,"transactions":9,"vwap":861},"2026-04-23",23.33,0.005,7100,{"date":925,"open":926,"high":926,"low":702,"close":927,"change":441,"percent_change":357,"volume":652,"transactions":9,"vwap":927},"2026-04-22",23.5,23.285,{"date":929,"open":785,"high":926,"low":913,"close":930,"change":851,"percent_change":94,"volume":627,"transactions":9,"vwap":930},"2026-04-21",23.405,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-20",23.51,23.6,23.45,23.515,-0.116,-0.49,9400,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-17",23.72,23.61,23.631,0.051,0.22,6100,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":773,"percent_change":163,"volume":952,"transactions":9,"vwap":951},"2026-04-16",23.64,23.58,3800,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":64,"percent_change":917,"volume":958,"transactions":9,"vwap":957},"2026-04-15",23.73,23.572,23.62,8700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":613,"transactions":9,"vwap":963},"2026-04-14",23.71,23.59,23.67,0.106,0.45,{"date":967,"open":934,"high":934,"low":968,"close":969,"change":630,"percent_change":877,"volume":970,"transactions":9,"vwap":969},"2026-04-13",23.505,23.564,9900,{"date":972,"open":934,"high":934,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-10",23.475,23.482,-0.058,-0.25,1700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":416,"percent_change":319,"volume":977,"transactions":9,"vwap":982},"2026-04-09",23.63,23.485,23.54,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":450,"percent_change":692,"volume":652,"transactions":9,"vwap":986},"2026-04-08",23.8,23.545,{"date":988,"open":957,"high":957,"low":989,"close":973,"change":82,"percent_change":976,"volume":839,"transactions":9,"vwap":973},"2026-04-07",23.39,{"date":991,"open":962,"high":962,"low":785,"close":992,"change":450,"percent_change":692,"volume":993,"transactions":9,"vwap":992},"2026-04-06",23.535,3100,{"date":995,"open":996,"high":997,"low":891,"close":998,"change":999,"percent_change":1000,"volume":32,"transactions":9,"vwap":998},"2026-04-02",23.46,23.469,23.465,0.055,0.23,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":760,"volume":620,"transactions":9,"vwap":1006},"2026-04-01",23.53,23.548,23.35,23.41,-0.086,{"date":1009,"open":951,"high":951,"low":785,"close":1010,"change":1011,"percent_change":838,"volume":1012,"transactions":9,"vwap":1010},"2026-03-31",23.496,0.075,4400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-30",23.55,23.421,0.206,0.89,1900,{"date":1021,"open":1022,"high":1023,"low":875,"close":1024,"change":686,"percent_change":687,"volume":1025,"transactions":9,"vwap":1024},"2026-03-27",23.25,23.298,23.215,2600,{"date":1027,"open":935,"high":935,"low":913,"close":913,"change":82,"percent_change":727,"volume":1028,"transactions":9,"vwap":913},"2026-03-26",2100,{"date":1030,"open":1003,"high":1003,"low":891,"close":1031,"change":220,"percent_change":83,"volume":1032,"transactions":9,"vwap":1031},"2026-03-25",23.42,2400,{"date":1034,"open":926,"high":933,"low":1035,"close":785,"change":219,"percent_change":82,"volume":1036,"transactions":9,"vwap":785},"2026-03-24",23.235,5600,{"date":1038,"open":1039,"high":1039,"low":968,"close":968,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":968},"2026-03-23",23.65,-0.222,-0.94,3600,{"date":1044,"open":1045,"high":1045,"low":942,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-20",23.96,23.727,-0.197,-0.82,5500,{"date":1051,"open":985,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-19",23.95,23.785,23.924,0.164,0.69,16700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":56,"volume":1064,"transactions":9,"vwap":1062},"2026-03-18",23.81,23.75,23.76,-0.095,1800,{"date":1066,"open":1067,"high":1067,"low":1060,"close":1068,"change":466,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-17",23.92,23.855,0.42,800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":664,"percent_change":485,"volume":1025,"transactions":9,"vwap":1074},"2026-03-16",23.89,23.755,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":64,"percent_change":917,"volume":1079,"transactions":9,"vwap":1078},"2026-03-13",24,23.705,3200,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-03-12",24.02,23.654,-0.22,-0.92,4100,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":113,"percent_change":1091,"volume":1032,"transactions":9,"vwap":1090},"2026-03-11",24.049999,23.975,-0.54,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-10",24.36,24.105,-0.213,-0.88,2300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-03-09",24.22,24.318,24.125,0.255,1.06,3000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":821,"volume":1114,"transactions":9,"vwap":1112},"2026-03-06",23.98,24.18,23.91,24.063,-0.147,43900,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":123,"percent_change":844,"volume":1120,"transactions":9,"vwap":1119},"2026-03-05",24.32,24.16,24.21,4700,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":277,"volume":1025,"transactions":9,"vwap":1125},"2026-03-04",24.365,24.4,24.385,0.037,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-03",24.55,24.264,24.348,-0.292,-1.19,10600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":73,"percent_change":266,"volume":1042,"transactions":9,"vwap":1139},"2026-03-02",24.75,24.61,24.64,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-27",24.609,24.605,0.049,0.2,1100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":733,"volume":1153,"transactions":9,"vwap":1151},"2026-02-26",24.63,24.53,24.556,0.071,8600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":287,"percent_change":876,"volume":1025,"transactions":9,"vwap":1158},"2026-02-25",24.56,24.565,24.485,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":163,"volume":1165,"transactions":9,"vwap":1163},"2026-02-24",24.49,24.51,24.465,-0.041,1600,{"date":1167,"open":1150,"high":1150,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-23",24.5,24.506,-0.243,-0.98,5100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":153,"volume":1106,"transactions":9,"vwap":1178},"2026-02-20",24.66,24.8,24.62,24.749,-0.046,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":306,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-19",24.86,24.72,24.795,-0.56,2000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":401,"volume":1036,"transactions":9,"vwap":1192},"2026-02-18",24.892,25.1,24.803,24.935,0.091,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-17",24.785,24.9,24.844,0.139,0.56,27000,{"date":1203,"open":1137,"high":1176,"low":1204,"close":1205,"change":484,"percent_change":74,"volume":1042,"transactions":9,"vwap":1205},"2026-02-13",24.69,24.705,{"date":1207,"open":1150,"high":1175,"low":1208,"close":1175,"change":1000,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1175},"2026-02-12",24.48,0.94,1300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":287,"percent_change":876,"volume":1070,"transactions":9,"vwap":1214},"2026-02-11",24.38,24.43,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":965,"volume":1222,"transactions":9,"vwap":1220},"2026-02-10",24.25,24.42,24.1,24.41,0.11,3900,{"date":1224,"open":1225,"high":1226,"low":1082,"close":1226,"change":1227,"percent_change":74,"volume":1210,"transactions":9,"vwap":1226},"2026-02-09",24.11,24.3,0.043,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":838,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",24.23,24.257,24.2,0.077,500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1110,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1110},"2026-02-05",24.19,24.229,24.08,0.125,0.52,7800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":82,"percent_change":976,"volume":1249,"transactions":9,"vwap":1248},"2026-02-04",24.075001,24.109,24.040001,24.055,23800,{"date":1251,"open":1252,"high":1253,"low":1089,"close":1253,"change":1254,"percent_change":876,"volume":1070,"transactions":9,"vwap":1253},"2026-02-03",24.07,24.115,0.019,{"date":1256,"open":1208,"high":1208,"low":1239,"close":1257,"change":745,"percent_change":1084,"volume":1028,"transactions":9,"vwap":1257},"2026-02-02",24.096001,{"date":1259,"open":1118,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":501,"volume":1165,"transactions":9,"vwap":1262},"2026-01-30",24.165,24.14,24.149,-0.056,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":219,"percent_change":82,"volume":722,"transactions":9,"vwap":1267},"2026-01-29",24.171,24.205,{"date":1269,"open":1261,"high":1217,"low":1225,"close":1101,"change":220,"percent_change":1270,"volume":952,"transactions":9,"vwap":1101},"2026-01-28",-0.29,{"date":1272,"open":1168,"high":1168,"low":1273,"close":1273,"change":1274,"percent_change":1048,"volume":1275,"transactions":9,"vwap":1273},"2026-01-27",24.29,-0.202,1500,{"date":1277,"open":1278,"high":1278,"low":1158,"close":1279,"change":1280,"percent_change":1056,"volume":1281,"transactions":9,"vwap":1279},"2026-01-26",24.76,24.492,0.167,2900,{"date":1283,"open":1094,"high":1094,"low":1273,"close":1284,"change":450,"percent_change":733,"volume":1064,"transactions":9,"vwap":1284},"2026-01-23",24.325,{"date":1286,"open":1089,"high":1287,"low":1089,"close":1287,"change":1288,"percent_change":1069,"volume":1289,"transactions":9,"vwap":1287},"2026-01-22",24.255,0.102,8900,{"date":1291,"open":1168,"high":1168,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-21",24.153,-0.067,-0.28,2500,{"date":1297,"open":1298,"high":1298,"low":1110,"close":1101,"change":1299,"percent_change":1300,"volume":871,"transactions":9,"vwap":1101},"2026-01-20",24.67,-0.455,-1.84,{"date":1302,"open":1175,"high":1303,"low":1304,"close":1305,"change":922,"percent_change":287,"volume":1210,"transactions":9,"vwap":1305},"2026-01-16",24.7,24.65,24.675,{"date":1307,"open":1278,"high":1278,"low":1149,"close":1298,"change":450,"percent_change":1308,"volume":1146,"transactions":9,"vwap":1298},"2026-01-15",0.28,{"date":1310,"open":1177,"high":1177,"low":1311,"close":1312,"change":1313,"percent_change":1200,"volume":722,"transactions":9,"vwap":1312},"2026-01-14",24.578,24.6,0.136,{"date":1315,"open":1316,"high":1168,"low":1214,"close":1317,"change":1318,"percent_change":773,"volume":1172,"transactions":9,"vwap":1317},"2026-01-13",24.475,24.464,-0.011,{"date":1320,"open":1183,"high":1183,"low":1316,"close":1316,"change":1321,"percent_change":94,"volume":1234,"transactions":9,"vwap":1316},"2026-01-12",-0.115,{"date":1323,"open":1208,"high":1312,"low":1208,"close":1324,"change":1325,"percent_change":329,"volume":947,"transactions":9,"vwap":1324},"2026-01-09",24.59,0.195,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1234,"transactions":9,"vwap":1329},"2026-01-08",24.37,24.395,-0.044,-0.18,{"date":1333,"open":1334,"high":1335,"low":1214,"close":1336,"change":1337,"percent_change":893,"volume":1338,"transactions":9,"vwap":1336},"2026-01-07",24.495,24.514,24.439,0.014,27700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":699,"transactions":9,"vwap":1342},"2026-01-06",24.35,24.425,0.12,0.49,{"date":1346,"open":1094,"high":1328,"low":1347,"close":1348,"change":1349,"percent_change":203,"volume":1350,"transactions":9,"vwap":1348},"2026-01-05",24.09,24.305,-0.113,86600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":83,"volume":1210,"transactions":9,"vwap":1355},"2026-01-02",24.409,24.421,24.418,-0.074,{"date":1358,"open":1279,"high":1279,"low":1279,"close":1279,"change":745,"percent_change":1084,"volume":1359,"transactions":9,"vwap":1279},"2025-12-31",1200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":773,"percent_change":870,"volume":1146,"transactions":9,"vwap":1364},"2025-12-30",24.57,24.58,24.545,{"date":1366,"open":1367,"high":1324,"low":1367,"close":1368,"change":1369,"percent_change":466,"volume":699,"transactions":9,"vwap":1368},"2025-12-29",24.45,24.585,0.025,{"date":1371,"open":1142,"high":1138,"low":1156,"close":1156,"change":851,"percent_change":1372,"volume":1275,"transactions":9,"vwap":1156},"2025-12-26",-0.45,{"date":1374,"open":1213,"high":1298,"low":1213,"close":1298,"change":248,"percent_change":1056,"volume":810,"transactions":9,"vwap":1298},"2025-12-24",{"date":1376,"open":1377,"high":1156,"low":1377,"close":1168,"change":1378,"percent_change":539,"volume":1098,"transactions":9,"vwap":1168},"2025-12-23",24.413,-0.109,{"date":1380,"open":1381,"high":1381,"low":1168,"close":1142,"change":113,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1142},"2025-12-22",24.74,-0.53,2800,{"date":1385,"open":1386,"high":1386,"low":1303,"close":1387,"change":1388,"percent_change":305,"volume":1389,"transactions":9,"vwap":1387},"2025-12-19",24.81,24.739,-0.007,3400,{"date":1391,"open":1312,"high":1137,"low":1312,"close":1392,"change":1313,"percent_change":1393,"volume":699,"transactions":9,"vwap":1392},"2025-12-18",24.746,0.55,{"date":1395,"open":1303,"high":1303,"low":1138,"close":1138,"change":320,"percent_change":529,"volume":1396,"transactions":9,"vwap":1138},"2025-12-17",28800,{"date":1398,"open":1138,"high":1303,"low":1362,"close":1303,"change":1399,"percent_change":1221,"volume":1042,"transactions":9,"vwap":1303},"2025-12-16",0.027,{"date":1401,"open":1402,"high":1402,"low":1368,"close":1403,"change":1404,"percent_change":1405,"volume":1295,"transactions":9,"vwap":1403},"2025-12-15",24.89,24.673,0.097,0.39,{"date":1407,"open":1168,"high":1149,"low":1168,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-12",24.576,-0.258,-1.04,7500,{"date":1413,"open":1414,"high":1182,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1275,"transactions":9,"vwap":1415},"2025-12-11",24.82,24.834,0.062,0.25,{"date":1419,"open":1139,"high":1414,"low":1139,"close":1420,"change":1421,"percent_change":1422,"volume":1019,"transactions":9,"vwap":1420},"2025-12-10",24.772,0.008,0.03,{"date":1424,"open":1183,"high":1176,"low":1183,"close":1425,"change":1426,"percent_change":720,"volume":1427,"transactions":9,"vwap":1425},"2025-12-09",24.764,0.047,4300,{"date":1429,"open":1430,"high":1430,"low":1304,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-08",24.915,24.717,-0.203,-0.81,2700,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":63,"volume":722,"transactions":9,"vwap":1438},"2025-12-05",25.040001,24.92,-0.003,{"date":1441,"open":1442,"high":1443,"low":1438,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-04",25.02,25.14,24.923,-0.142,-0.57,44200,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1417,"volume":1454,"transactions":9,"vwap":1452},"2025-12-03",24.96,25.11,25.065001,0.063,8100,{"date":1456,"open":1190,"high":1190,"low":1457,"close":1458,"change":1459,"percent_change":887,"volume":1460,"transactions":9,"vwap":1458},"2025-12-02",24.83,25.0020008,-0.104,4200,{"date":1462,"open":1463,"high":1463,"low":1190,"close":1464,"change":1465,"percent_change":1466,"volume":672,"transactions":9,"vwap":1464},"2025-12-01",25.24,25.106,-0.185,-0.73,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1165,"transactions":9,"vwap":1470},"2025-11-28",25.42,25.291,-0.039,-0.15,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1233,"percent_change":692,"volume":722,"transactions":9,"vwap":1476},"2025-11-26",25.239,25.33,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":851,"volume":1028,"transactions":9,"vwap":1481},"2025-11-25",25.215,25.316,25.253,-0.027,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-24",25.453,25.571,25.26,25.28,-0.267,-1.05,7600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-21",25.51,25.69,25.4,25.547,0.111,0.44,19200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":47,"percent_change":704,"volume":1507,"transactions":9,"vwap":1506},"2025-11-20",25.35,25.47,25.329,25.436,20600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":893,"volume":1234,"transactions":9,"vwap":1511},"2025-11-19",25.431,25.426,0.015,{"date":1514,"open":1469,"high":1515,"low":1516,"close":1516,"change":1270,"percent_change":1517,"volume":774,"transactions":9,"vwap":1516},"2025-11-18",25.45,25.411,-1.13,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1028,"transactions":9,"vwap":1523},"2025-11-17",25.62,25.78,25.59,25.701,0.266,1.05,{"date":1527,"open":1504,"high":1504,"low":1528,"close":1529,"change":441,"percent_change":94,"volume":1281,"transactions":9,"vwap":1529},"2025-11-14",25.41,25.435,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":727,"volume":1070,"transactions":9,"vwap":1533},"2025-11-13",25.64,25.555,-0.066,{"date":1536,"open":1520,"high":1537,"low":1520,"close":1538,"change":1539,"percent_change":766,"volume":1165,"transactions":9,"vwap":1538},"2025-11-12",25.756,25.621,0.067,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":94,"volume":1281,"transactions":9,"vwap":1545},"2025-11-11",25.5,25.63,25.451,25.554,-0.121,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":692,"volume":1295,"transactions":9,"vwap":1551},"2025-11-10",26.1,25.6,25.675,0.078,{"date":1554,"open":1494,"high":1555,"low":1494,"close":1555,"change":945,"percent_change":1145,"volume":1556,"transactions":9,"vwap":1555},"2025-11-07",25.597,3300,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1200,"volume":1028,"transactions":9,"vwap":1561},"2025-11-06",25.46,25.57,25.546,0.141,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":626,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-05",25.73,25.405,-1.21,11200,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":47,"percent_change":704,"volume":1574,"transactions":9,"vwap":1573},"2025-11-04",25.85,25.7,25.715,6000,{"date":1576,"open":1577,"high":1578,"low":1572,"close":1579,"change":1580,"percent_change":1091,"volume":1049,"transactions":9,"vwap":1579},"2025-11-03",25.8,25.87,25.705,-0.139,{"date":1582,"open":1583,"high":1583,"low":1577,"close":1584,"change":1585,"percent_change":64,"volume":1586,"transactions":9,"vwap":1584},"2025-10-31",26.2,25.844,-0.012,4800,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":715,"transactions":9,"vwap":1591},"2025-10-30",25.95,25.854,25.856,-0.179,-0.69,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1331,"volume":1019,"transactions":9,"vwap":1599},"2025-10-29",26.040001,26.089001,26.030001,26.035,-0.047,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":816,"transactions":9,"vwap":1605},"2025-10-28",26.25,25.998,26.082001,0.042,0.16,{"date":1609,"open":1549,"high":1610,"low":1611,"close":1596,"change":1612,"percent_change":865,"volume":1613,"transactions":9,"vwap":1596},"2025-10-27",26.26,25.89,0.121,14400,{"date":1615,"open":1571,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":877,"volume":1028,"transactions":9,"vwap":1618},"2025-10-24",25.93,25.84,25.919,0.09,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":626,"volume":1434,"transactions":9,"vwap":1624},"2025-10-23",25.894,25.907,25.829,-0.081,{"date":1627,"open":1578,"high":1628,"low":1578,"close":1628,"change":319,"percent_change":55,"volume":1234,"transactions":9,"vwap":1628},"2025-10-22",25.91,{"date":1630,"open":1631,"high":1589,"low":1616,"close":1616,"change":1632,"percent_change":277,"volume":1633,"transactions":9,"vwap":1616},"2025-10-21",25.948,0.038,600,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1447,"transactions":9,"vwap":1638},"2025-10-20",25.842,26.14,25.892,-0.194,-0.74,{"date":1642,"open":1565,"high":1643,"low":1565,"close":1644,"change":898,"percent_change":857,"volume":958,"transactions":9,"vwap":1644},"2025-10-17",26.17,26.086,{"date":1646,"open":1647,"high":1637,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":32,"transactions":9,"vwap":1648},"2025-10-16",25.86,26.111,0.181,0.7,{"date":1652,"open":1653,"high":1654,"low":1616,"close":1616,"change":1655,"percent_change":1656,"volume":627,"transactions":9,"vwap":1616},"2025-10-15",25.97,26.09,-0.088,-0.34,{"date":1658,"open":1583,"high":1659,"low":1611,"close":1660,"change":1661,"percent_change":339,"volume":1662,"transactions":9,"vwap":1660},"2025-10-14",26.21,26.018,-0.281,14300,{"date":1664,"open":1665,"high":25,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":693,"transactions":9,"vwap":1666},"2025-10-13",26,26.299,0.365,1.41,{"date":1670,"open":1671,"high":1589,"low":1671,"close":1672,"change":877,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-10",25.72,25.934,1.37,7300,{"date":1676,"open":1677,"high":1522,"low":1677,"close":1678,"change":1679,"percent_change":63,"volume":1234,"transactions":9,"vwap":1678},"2025-10-09",25.484,25.584,-0.002,{"date":1681,"open":1682,"high":1671,"low":1683,"close":1683,"change":82,"percent_change":501,"volume":1383,"transactions":9,"vwap":1683},"2025-10-08",25.68,25.586,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1254,"percent_change":450,"volume":722,"transactions":9,"vwap":1687},"2025-10-07",25.56,25.646,{"date":1689,"open":1628,"high":1628,"low":1690,"close":1691,"change":1692,"percent_change":1382,"volume":993,"transactions":9,"vwap":1691},"2025-10-06",25.36,25.627,-0.136,{"date":1694,"open":1577,"high":1577,"low":1695,"close":1696,"change":1697,"percent_change":877,"volume":1098,"transactions":9,"vwap":1696},"2025-10-03",25.738,25.763,0.089,{"date":1699,"open":1700,"high":1671,"low":1701,"close":1702,"change":1422,"percent_change":1343,"volume":734,"transactions":9,"vwap":1702},"2025-10-02",25.71,25.67,25.674,{"date":1704,"open":1705,"high":34,"low":1706,"close":1707,"change":1708,"percent_change":1417,"volume":740,"transactions":9,"vwap":1707},"2025-10-01",26.84,25.614,25.644,0.064,{"date":1710,"open":1550,"high":1550,"low":1542,"close":1711,"change":1712,"percent_change":704,"volume":1275,"transactions":9,"vwap":1711},"2025-09-30",25.58,0.009,{"date":1714,"open":1486,"high":1486,"low":1486,"close":1486,"change":1715,"percent_change":1056,"volume":1716,"transactions":9,"vwap":1486},"2025-09-29",0.175,300,{"date":1718,"open":1515,"high":1515,"low":1719,"close":1720,"change":945,"percent_change":1145,"volume":1721,"transactions":9,"vwap":1720},"2025-09-26",25.38,25.396,700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1472,"volume":1064,"transactions":9,"vwap":1725},"2025-09-25",25.27,25.345,25.2,-0.037,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":153,"volume":1234,"transactions":9,"vwap":1731},"2025-09-24",25.37,25.382,-0.049,{"date":1734,"open":1515,"high":1515,"low":1690,"close":1510,"change":1735,"percent_change":456,"volume":1275,"transactions":9,"vwap":1510},"2025-09-23",0.109,{"date":1737,"open":1494,"high":1494,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1165,"transactions":9,"vwap":1739},"2025-09-22",25.25,25.322,-0.716,-2.75,{"date":1743,"open":1744,"high":1745,"low":1665,"close":1745,"change":1746,"percent_change":563,"volume":1721,"transactions":9,"vwap":1745},"2025-09-19",26.01,26.038,0.033,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1330,"percent_change":163,"volume":1751,"transactions":9,"vwap":1750},"2025-09-18",26.07,26.0049992,200,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":306,"volume":1234,"transactions":9,"vwap":1755},"2025-09-17",26.12,26.049,-0.036,{"date":1758,"open":1665,"high":1759,"low":1665,"close":1759,"change":1760,"percent_change":-6,"volume":1146,"transactions":9,"vwap":1759},"2025-09-16",26.084999,-0.001,{"date":1762,"open":1763,"high":1644,"low":1763,"close":1644,"change":1697,"percent_change":1764,"volume":1716,"transactions":9,"vwap":1644},"2025-09-15",26.08,0.34,{"date":1766,"open":1596,"high":1596,"low":1767,"close":1767,"change":1768,"percent_change":320,"volume":1234,"transactions":9,"vwap":1767},"2025-09-12",25.997,-0.024,{"date":1770,"open":1771,"high":1772,"low":1589,"close":1772,"change":1773,"percent_change":946,"volume":1359,"transactions":9,"vwap":1772},"2025-09-11",25.96,26.021,0.056,{"date":1775,"open":1577,"high":1776,"low":1577,"close":1776,"change":1280,"percent_change":1777,"volume":1275,"transactions":9,"vwap":1776},"2025-09-10",25.965,0.65,{"date":1779,"open":1578,"high":1578,"low":1780,"close":1780,"change":1781,"percent_change":83,"volume":1633,"transactions":9,"vwap":1780},"2025-09-09",25.798,-0.077,{"date":1783,"open":1469,"high":1784,"low":1469,"close":1784,"change":1785,"percent_change":1786,"volume":32,"transactions":9,"vwap":1784},"2025-09-08",25.875,0.293,1.15,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1751,"transactions":9,"vwap":1790},"2025-09-05",25.54,25.582,0.277,1.09,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1405,"volume":375,"transactions":9,"vwap":1795},"2025-09-04",25.305,0.098,{"date":1798,"open":1443,"high":1799,"low":1190,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-03",25.207,0.304,1.22,400,{"date":1804,"open":1805,"high":1805,"low":1457,"close":1806,"change":1807,"percent_change":554,"volume":1383,"transactions":9,"vwap":1806},"2025-09-02",25.12,24.903,-0.227,{"date":1809,"open":1810,"high":1515,"low":1811,"close":1812,"change":1580,"percent_change":1813,"volume":1427,"transactions":9,"vwap":1812},"2025-08-29",25.08,25.063999,25.13,-0.55,{"date":1815,"open":1738,"high":1503,"low":1738,"close":1816,"change":1817,"percent_change":1018,"volume":1120,"transactions":9,"vwap":1816},"2025-08-28",25.269,0.224,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":229,"volume":1751,"transactions":9,"vwap":1820},"2025-08-27",25.045,-0.083,{"date":1823,"open":1443,"high":1443,"low":1824,"close":1825,"change":1826,"percent_change":220,"volume":1019,"transactions":9,"vwap":1825},"2025-08-26",25.059999,25.128,-0.018,{"date":1828,"open":1437,"high":1829,"low":1437,"close":1830,"change":1378,"percent_change":104,"volume":1721,"transactions":9,"vwap":1830},"2025-08-25",25.16,25.146,{"date":1832,"open":1443,"high":1833,"low":1443,"close":1833,"change":1834,"percent_change":510,"volume":1721,"transactions":9,"vwap":1833},"2025-08-22",25.255,0.212,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1294,"volume":1802,"transactions":9,"vwap":1839},"2025-08-21",25.17,24.97,25.042999,-0.071,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1632,"percent_change":277,"volume":1070,"transactions":9,"vwap":1844},"2025-08-20",25.07,25.114,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1607,"percent_change":1848,"volume":375,"transactions":9,"vwap":1847},"2025-08-19",25.076,0.64,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":32,"transactions":9,"vwap":1853},"2025-08-18",24.95,24.85,24.916,-0.502,-1.97,{"date":1857,"open":1542,"high":1542,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1234,"transactions":9,"vwap":1858},"2025-08-15",25.418,-0.129,-0.5,{"date":1862,"open":1700,"high":1700,"low":1497,"close":1497,"change":1863,"percent_change":1085,"volume":740,"transactions":9,"vwap":1497},"2025-08-14",-0.237,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1209,"volume":1870,"transactions":9,"vwap":1868},"2025-08-13",25.74,25.9,25.784,0.239,5900,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":857,"percent_change":1874,"volume":1751,"transactions":9,"vwap":1873},"2025-08-12",25.545,-0.39,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1011,"percent_change":733,"volume":1751,"transactions":9,"vwap":1879},"2025-08-11",25.65,25.66,25.645,{"date":1881,"open":1711,"high":1711,"low":1494,"close":1560,"change":1882,"percent_change":1593,"volume":1883,"transactions":9,"vwap":1560},"2025-08-08",-0.178,5400,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":441,"volume":375,"transactions":9,"vwap":1886},"2025-08-07",25.748,-0.032,{"date":1889,"open":1521,"high":1521,"low":1521,"close":1521,"change":1890,"percent_change":1891,"volume":375,"transactions":9,"vwap":1521},"2025-08-06",-0.173,-0.67,{"date":1893,"open":1616,"high":1653,"low":1894,"close":1895,"change":1896,"percent_change":965,"volume":1146,"transactions":9,"vwap":1895},"2025-08-05",25.867,25.953,0.116,{"date":1898,"open":1899,"high":1900,"low":1671,"close":1900,"change":1901,"percent_change":1902,"volume":722,"transactions":9,"vwap":1900},"2025-08-04",25.76,25.837,0.146,0.57,{"date":1904,"open":1866,"high":1571,"low":1905,"close":1905,"change":704,"percent_change":1607,"volume":1434,"transactions":9,"vwap":1905},"2025-08-01",25.691,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":450,"volume":603,"transactions":9,"vwap":1910},"2025-07-31",25.82,26.059999,25.651,0.017,{"date":1913,"open":1914,"high":1915,"low":1559,"close":1915,"change":1916,"percent_change":1917,"volume":1146,"transactions":9,"vwap":1915},"2025-07-30",25.61,25.634,0.299,1.18,{"date":1919,"open":1550,"high":1550,"low":1920,"close":1921,"change":380,"percent_change":938,"volume":1922,"transactions":9,"vwap":1921},"2025-07-29",25.29,25.335,4000,{"date":1924,"open":1515,"high":1559,"low":1925,"close":1559,"change":1926,"percent_change":267,"volume":1234,"transactions":9,"vwap":1559},"2025-07-28",25.445,0.166,{"date":1928,"open":1487,"high":1929,"low":1930,"close":1929,"change":1439,"percent_change":63,"volume":1186,"transactions":9,"vwap":1929},"2025-07-25",25.294,25.23,{"date":1932,"open":1476,"high":1504,"low":1933,"close":1933,"change":1934,"percent_change":851,"volume":1049,"transactions":9,"vwap":1933},"2025-07-24",25.297,-0.028,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":528,"percent_change":626,"volume":375,"transactions":9,"vwap":1937},"2025-07-23",25.325,{"date":1939,"open":1516,"high":1469,"low":1496,"close":1940,"change":1941,"percent_change":1942,"volume":1359,"transactions":9,"vwap":1940},"2025-07-22",25.403,0.272,1.08,{"date":1944,"open":1726,"high":1738,"low":1812,"close":1945,"change":1254,"percent_change":876,"volume":1946,"transactions":9,"vwap":1945},"2025-07-21",25.131,9000,{"date":1948,"open":1190,"high":1812,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1012,"transactions":9,"vwap":1950},"2025-07-18",25.049999,25.112,0.083,0.33,{"date":1954,"open":1451,"high":1805,"low":1955,"close":1955,"change":704,"percent_change":1607,"volume":1146,"transactions":9,"vwap":1955},"2025-07-17",25.028999,{"date":38,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":564,"volume":1751,"transactions":9,"vwap":1958},24.842,24.989,0.147,{"status":1961,"indices":1962,"watchlist":2002,"sectors":2023,"benchmarks":2073},"success",[1963,1970,1977,1983,1990,1996],{"symbol":1964,"name":1965,"price":1966,"change":1967,"pct_change":94,"is_up":1968,"sparkline":1969,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1971,"name":1972,"price":1973,"change":1974,"pct_change":1975,"is_up":1968,"sparkline":1976,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1978,"name":1979,"price":1980,"change":1981,"pct_change":466,"is_up":11,"sparkline":1982,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1984,"name":1985,"price":1986,"change":1987,"pct_change":1988,"is_up":1968,"sparkline":1989,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1991,"name":1992,"price":1993,"change":1994,"pct_change":64,"is_up":1968,"sparkline":1995,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1997,"name":1998,"price":1999,"change":1952,"pct_change":2000,"is_up":11,"sparkline":2001,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2003,2010,2017],{"symbol":2004,"name":2005,"price":2006,"change":2007,"pct_change":2008,"is_up":1968,"sparkline":2009,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2011,"name":2012,"price":2013,"change":2014,"pct_change":2015,"is_up":11,"sparkline":2016,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2018,"name":2019,"price":2020,"change":2021,"pct_change":1640,"is_up":1968,"sparkline":2022,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2024,2029,2033,2037,2042,2047,2052,2056,2060,2064,2068],{"name":2025,"etf":2026,"change":2027,"price":2028,"is_up":1968},"Technology","XLK",-1.79,197.78,{"name":2030,"etf":2031,"change":1018,"price":2032,"is_up":11},"Financials","XLF",54.23,{"name":2034,"etf":2035,"change":1874,"price":2036,"is_up":1968},"Healthcare","XLV",168.16,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":2043,"etf":2044,"change":2045,"price":2046,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2053,"etf":2054,"change":1952,"price":2055,"is_up":11},"Industrials","XLI",168.4,{"name":2057,"etf":2058,"change":564,"price":2059,"is_up":11},"Materials","XLB",49.27,{"name":2061,"etf":2062,"change":1056,"price":2063,"is_up":11},"Real Estate","XLRE",40.85,{"name":2065,"etf":2066,"change":153,"price":2067,"is_up":1968},"Utilities","XLU",41.07,{"name":2069,"etf":2070,"change":2071,"price":2072,"is_up":11},"Comm Services","XLC",0.73,112.07,[2074,2079,2084,2088],{"ticker":2075,"name":2076,"price":2077,"change":2078,"is_up":1968},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2080,"name":2081,"price":2082,"change":2083,"is_up":1968},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2085,"name":2086,"price":2087,"change":1343,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2089,"name":2090,"price":2091,"change":305,"is_up":1968},"IWM","iShares Russell 2000",277.63]