[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMB":3,"stock-historical-TMB":29,"homepage-market-summary":1710},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMB","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},"Thornburg Multi Sector Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1368,1.02096,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.68,24.59,24.58,24.62,0.06,0.24,95284.3428,26.52,24.42,58077.14180882143,12.4,4410,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},48072,17546239.735823,-2.64,"2025-04-28",[39,42,51,60,69,79,88,98,106,116,126,137,148,159,168,177,188,196,206,215,223,232,242,252,258,266,275,282,290,298,308,317,325,331,339,349,358,367,376,384,393,401,408,414,420,428,437,446,455,462,469,477,484,490,497,505,510,517,523,532,540,549,556,563,566,572,578,583,590,594,597,604,611,617,624,628,633,640,647,651,658,665,669,674,679,685,691,694,699,705,708,713,719,725,728,731,735,739,745,748,751,756,762,766,770,773,779,783,787,792,795,799,802,808,812,817,822,827,834,841,848,852,858,862,866,870,873,877,881,884,886,889,892,899,902,904,907,913,917,921,927,932,936,942,946,952,956,962,967,972,980,985,991,997,1003,1008,1012,1017,1022,1028,1036,1039,1043,1049,1054,1058,1061,1064,1069,1072,1076,1079,1081,1085,1090,1095,1101,1106,1110,1113,1115,1120,1123,1127,1130,1133,1136,1139,1141,1145,1148,1152,1155,1158,1162,1168,1171,1176,1179,1181,1184,1188,1192,1195,1197,1200,1204,1208,1214,1217,1221,1224,1228,1232,1235,1238,1241,1243,1247,1250,1253,1257,1259,1262,1265,1269,1272,1275,1278,1281,1285,1288,1293,1296,1298,1300,1304,1307,1313,1317,1320,1324,1326,1329,1332,1336,1339,1343,1345,1349,1354,1358,1361,1366,1368,1371,1375,1379,1381,1385,1391,1394,1396,1399,1403,1405,1408,1411,1414,1417,1420,1424,1426,1428,1430,1434,1436,1438,1441,1446,1450,1455,1459,1461,1464,1467,1469,1472,1475,1480,1486,1488,1491,1493,1495,1497,1502,1505,1508,1511,1514,1519,1524,1526,1529,1532,1534,1536,1539,1543,1546,1549,1553,1555,1559,1561,1565,1568,1571,1575,1578,1580,1583,1586,1589,1591,1594,1597,1599,1601,1605,1609,1611,1613,1616,1618,1620,1623,1627,1629,1632,1635,1639,1643,1646,1649,1652,1656,1661,1663,1665,1668,1672,1675,1677,1679,1681,1684,1687,1691,1696,1699,1703,1705,1707],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},242,24.6184,{"date":43,"open":44,"high":45,"low":25,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",24.54,24.64,0.0294,0.12,60072.916102,336,24.5694,{"date":52,"open":18,"high":20,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-06",24.57,24.5906,0.0206,0.08,70289.2332,322,24.5926,{"date":61,"open":19,"high":62,"low":63,"close":53,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-05",24.61,24.52,-0.0055,-0.02,196862.3214,237,24.5451,{"date":70,"open":71,"high":72,"low":53,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",24.66,24.67,24.5755,-0.0505,-0.21,29043.0957,142,24.6109,{"date":80,"open":44,"high":45,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-10-01",24.48,24.626,0.0526,0.21,280101.474401,481,24.6129,{"date":89,"open":62,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-30",24.63,24.551,24.5734,-0.017,-0.07,51976.564552,391,24.573,{"date":99,"open":62,"high":62,"low":44,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-29",24.5904,-0.1046,-0.42,53896.1985,231,24.577,{"date":107,"open":108,"high":109,"low":72,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",24.72,24.7228,24.695,-0.1,-0.4,16814.9351,176,24.6885,{"date":117,"open":118,"high":119,"low":120,"close":119,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",24.76,24.795,24.7201,0.0391,0.16,124319.3223,213,24.7699,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",24.83,24.86,24.74,24.7559,-0.0894,-0.36,50068.7513,314,24.7911,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",24.95,25.015,24.82,24.8453,-0.1497,-0.6,69058.88162,277,24.9172,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",24.99,25.765,24.96,24.995,0.01,0.04,96423.702,293,24.9933,{"date":160,"open":161,"high":162,"low":152,"close":163,"change":164,"percent_change":47,"volume":165,"transactions":166,"vwap":167},"2026-09-21",24.97,25.005,24.985,0.03,22775.702,146,24.9898,{"date":169,"open":139,"high":152,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-18",24.94,24.955,-0.055,-0.22,45926.022,251,24.951,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-17",24.98,25.02,24.974,25.01,0.0849,0.34,73281.415,174,25.0082,{"date":189,"open":170,"high":182,"low":190,"close":191,"change":192,"percent_change":56,"volume":193,"transactions":194,"vwap":195},"2026-09-16",24.9,24.9251,0.0201,87589.64111,260,24.9484,{"date":197,"open":198,"high":170,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",24.93,24.88,24.905,-0.03,-0.12,375083.9921,218,24.9035,{"date":207,"open":208,"high":179,"low":209,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-14",24.92,24.91,24.935,0,19542.7821,126,24.9535,{"date":216,"open":217,"high":217,"low":208,"close":210,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-11",25.08,-0.04,-0.16,53180.6475,368,24.9743,{"date":224,"open":179,"high":225,"low":152,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",25.05,24.975,-0.085,-0.34,174573.3825,505,25.0008,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",25.1,25.04,25.06,-0.0653,-0.26,32232.273712,98,25.054,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":211,"volume":249,"transactions":250,"vwap":251},"2026-09-08",25.13,25.15,25.11,25.1253,0.0003,17094.7635,138,25.125,{"date":253,"open":254,"high":245,"low":246,"close":251,"change":255,"percent_change":65,"volume":256,"transactions":104,"vwap":257},"2026-09-04",25.14,-0.0053,37439.366848,25.1282,{"date":259,"open":254,"high":260,"low":244,"close":261,"change":262,"percent_change":21,"volume":263,"transactions":264,"vwap":265},"2026-09-03",25.19,25.1303,0.015,26137.688393,172,25.1391,{"date":267,"open":268,"high":254,"low":217,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",25.12,25.1153,0.0052,0.02,36129.149792,216,25.1114,{"date":276,"open":246,"high":245,"low":246,"close":277,"change":278,"percent_change":219,"volume":279,"transactions":280,"vwap":281},"2026-09-01",25.1101,-0.0403,33568.332201,225,25.1274,{"date":283,"open":254,"high":284,"low":251,"close":285,"change":286,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-08-31",25.16,25.1504,0.0004,31894.523271,300,25.1497,{"date":291,"open":292,"high":293,"low":245,"close":245,"change":219,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",25.205,25.23,-0.63,38273.648869,196,25.1895,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":218,"volume":305,"transactions":306,"vwap":307},"2026-08-27",25.3,25.38,25.27,25.31,-0.0103,57122.491721,332,25.3103,{"date":309,"open":300,"high":310,"low":311,"close":312,"change":313,"percent_change":111,"volume":314,"transactions":315,"vwap":316},"2026-08-26",25.34,25.29,25.3203,-0.0247,25971.444217,185,25.3136,{"date":318,"open":311,"high":319,"low":311,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":114,"vwap":324},"2026-08-25",25.42,25.345,0.07,0.28,25299.8652,25.3293,{"date":326,"open":293,"high":311,"low":293,"close":327,"change":164,"percent_change":47,"volume":328,"transactions":329,"vwap":330},"2026-08-24",25.275,24361.072327,195,25.2665,{"date":332,"open":293,"high":333,"low":334,"close":335,"change":336,"percent_change":218,"volume":337,"transactions":315,"vwap":338},"2026-08-21",25.26,25.21,25.245,-0.01,19201.435227,25.235,{"date":340,"open":341,"high":311,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",25.24,25.22,25.255,-0.0391,-0.15,28134.060187,211,25.2591,{"date":350,"open":351,"high":300,"low":244,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",25.28,25.2941,0.0632,0.25,327721.738819,222,25.2881,{"date":359,"open":260,"high":360,"low":361,"close":362,"change":363,"percent_change":211,"volume":364,"transactions":365,"vwap":366},"2026-08-18",25.25,25.07,25.2309,0.0007,49244.512268,273,25.1854,{"date":368,"open":341,"high":333,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",25.2001,25.2302,-0.0281,-0.11,42508.282998,240,25.2305,{"date":377,"open":311,"high":311,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",25.2583,-0.0472,-0.19,21242.5752,137,25.2731,{"date":385,"open":311,"high":386,"low":302,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",25.4,25.3055,0.0121,0.05,32527.2346,215,25.3106,{"date":394,"open":333,"high":395,"low":335,"close":396,"change":397,"percent_change":354,"volume":398,"transactions":399,"vwap":400},"2026-08-12",25.37,25.2934,0.0631,104607.817456,674,25.3138,{"date":402,"open":293,"high":341,"low":334,"close":403,"change":404,"percent_change":56,"volume":405,"transactions":406,"vwap":407},"2026-08-11",25.2303,0.0203,38491.5736,186,25.2299,{"date":409,"open":293,"high":293,"low":410,"close":334,"change":201,"percent_change":202,"volume":411,"transactions":412,"vwap":413},"2026-08-10",25.2,16809.711592,92,25.2154,{"date":415,"open":360,"high":333,"low":416,"close":341,"change":417,"percent_change":65,"volume":418,"transactions":412,"vwap":419},"2026-08-07",25.2217,-0.0056,29695.765674,25.239,{"date":421,"open":342,"high":310,"low":334,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",25.2456,-0.0494,-0.2,577577.592667,2858,25.2469,{"date":429,"open":302,"high":430,"low":341,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",25.32,25.295,0.0436,0.17,43785.600928,367,25.2862,{"date":438,"open":260,"high":302,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-04",25.18,25.2514,0.0764,0.3,39713.6284,199,25.2124,{"date":447,"open":448,"high":439,"low":449,"close":450,"change":451,"percent_change":47,"volume":452,"transactions":453,"vwap":454},"2026-08-03",25.17,25.155,25.175,0.0293,77105.533871,228,25.1718,{"date":456,"open":245,"high":439,"low":246,"close":457,"change":458,"percent_change":424,"volume":459,"transactions":460,"vwap":461},"2026-07-31",25.1457,-0.0493,33112.563532,254,25.1301,{"date":463,"open":284,"high":342,"low":284,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":58,"vwap":468},"2026-07-30",25.195,-0.0828,-0.33,43940.927968,25.1912,{"date":470,"open":311,"high":320,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-29",25.2778,-0.0772,-0.3,23069.5557,170,25.3099,{"date":478,"open":311,"high":479,"low":311,"close":480,"change":321,"percent_change":322,"volume":481,"transactions":482,"vwap":483},"2026-07-28",25.36,25.355,14148.938451,106,25.3333,{"date":485,"open":302,"high":311,"low":302,"close":486,"change":155,"percent_change":122,"volume":487,"transactions":488,"vwap":489},"2026-07-27",25.285,17211.7977,102,25.2734,{"date":491,"open":341,"high":302,"low":492,"close":335,"change":493,"percent_change":218,"volume":494,"transactions":495,"vwap":496},"2026-07-24",25.2397,-0.0093,12273.474498,82,25.2558,{"date":498,"open":334,"high":300,"low":334,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-23",25.2543,-0.0207,-0.08,22564.806027,147,25.2409,{"date":506,"open":327,"high":303,"low":302,"close":327,"change":201,"percent_change":202,"volume":507,"transactions":508,"vwap":509},"2026-07-22",11163.995415,97,25.2807,{"date":511,"open":300,"high":512,"low":311,"close":513,"change":218,"percent_change":219,"volume":514,"transactions":515,"vwap":516},"2026-07-21",25.33,25.305,44411.836026,115,25.3004,{"date":518,"open":479,"high":479,"low":519,"close":320,"change":520,"percent_change":424,"volume":521,"transactions":488,"vwap":522},"2026-07-20",25.325,-0.05,16416.874966,25.3366,{"date":524,"open":301,"high":525,"low":301,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-17",25.5,25.395,0.0226,0.09,14539.413035,135,25.407,{"date":533,"open":512,"high":534,"low":512,"close":535,"change":536,"percent_change":520,"volume":537,"transactions":538,"vwap":539},"2026-07-16",25.385,25.3724,-0.0129,42396.071259,324,25.3615,{"date":541,"open":542,"high":386,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-15",25.341,25.3853,0.0503,0.2,59454.803615,238,25.3739,{"date":550,"open":512,"high":395,"low":519,"close":551,"change":552,"percent_change":218,"volume":553,"transactions":554,"vwap":555},"2026-07-14",25.335,-0.0089,21234.7977,124,25.3315,{"date":557,"open":303,"high":558,"low":303,"close":559,"change":560,"percent_change":218,"volume":561,"transactions":475,"vwap":562},"2026-07-13",25.43,25.3439,-0.0111,38742.873108,25.3444,{"date":564,"open":479,"high":386,"low":310,"close":480,"change":211,"percent_change":211,"volume":565,"transactions":9,"vwap":480},"2026-07-10",26900,{"date":567,"open":430,"high":568,"low":430,"close":480,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":480},"2026-07-09",25.39,0.033,0.13,35200,{"date":573,"open":512,"high":479,"low":311,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-08",25.322,-0.023,-0.09,189200,{"date":579,"open":568,"high":386,"low":320,"close":320,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":320},"2026-07-07",-0.081,-0.32,76600,{"date":584,"open":386,"high":585,"low":586,"close":587,"change":588,"percent_change":65,"volume":589,"transactions":9,"vwap":587},"2026-07-06",25.48,25.399,25.426,-0.004,11100,{"date":591,"open":568,"high":592,"low":301,"close":558,"change":321,"percent_change":322,"volume":593,"transactions":9,"vwap":558},"2026-07-02",25.56,36800,{"date":595,"open":479,"high":301,"low":293,"close":479,"change":154,"percent_change":155,"volume":596,"transactions":9,"vwap":479},"2026-07-01",338200,{"date":598,"open":599,"high":599,"low":302,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-30",25.46,25.35,-0.125,-0.49,126900,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":576,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-29",25.45,25.57,25.475,-0.35,52000,{"date":612,"open":613,"high":614,"low":587,"close":615,"change":155,"percent_change":122,"volume":616,"transactions":9,"vwap":615},"2026-06-26",25.53,25.61,25.565,69800,{"date":618,"open":613,"high":614,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-25",25.49,25.525,0.025,0.1,32800,{"date":625,"open":585,"high":626,"low":599,"close":525,"change":155,"percent_change":122,"volume":627,"transactions":9,"vwap":525},"2026-06-24",25.585,55600,{"date":629,"open":319,"high":525,"low":630,"close":599,"change":631,"percent_change":442,"volume":632,"transactions":9,"vwap":599},"2026-06-23",25.418,0.075,56700,{"date":634,"open":635,"high":636,"low":395,"close":534,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":534},"2026-06-22",25.41,25.51,-0.097,-0.38,186500,{"date":641,"open":585,"high":613,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-18",25.47,25.482,0.037,0.15,26700,{"date":648,"open":642,"high":636,"low":635,"close":649,"change":576,"percent_change":609,"volume":650,"transactions":9,"vwap":649},"2026-06-17",25.445,139800,{"date":652,"open":599,"high":653,"low":654,"close":655,"change":656,"percent_change":84,"volume":657,"transactions":9,"vwap":655},"2026-06-16",25.59,25.459,25.535,0.054,184400,{"date":659,"open":642,"high":660,"low":661,"close":662,"change":663,"percent_change":545,"volume":664,"transactions":9,"vwap":662},"2026-06-15",25.58,25.455,25.481,0.051,49600,{"date":666,"open":635,"high":599,"low":568,"close":558,"change":667,"percent_change":111,"volume":668,"transactions":9,"vwap":558},"2026-06-12",-0.025,32600,{"date":670,"open":310,"high":599,"low":310,"close":661,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":661},"2026-06-11",0.109,0.43,24500,{"date":675,"open":479,"high":642,"low":310,"close":676,"change":677,"percent_change":372,"volume":678,"transactions":9,"vwap":676},"2026-06-10",25.346,-0.029,13800,{"date":680,"open":600,"high":681,"low":310,"close":682,"change":683,"percent_change":570,"volume":684,"transactions":9,"vwap":682},"2026-06-09",25.44,25.375,0.032,397700,{"date":686,"open":310,"high":687,"low":519,"close":688,"change":689,"percent_change":164,"volume":690,"transactions":9,"vwap":688},"2026-06-08",25.469,25.343,0.008,59000,{"date":692,"open":310,"high":386,"low":430,"close":551,"change":576,"percent_change":609,"volume":693,"transactions":9,"vwap":551},"2026-06-05",33000,{"date":695,"open":568,"high":608,"low":568,"close":696,"change":697,"percent_change":433,"volume":698,"transactions":9,"vwap":696},"2026-06-04",25.425,0.044,25000,{"date":700,"open":479,"high":635,"low":479,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-03",25.381,-0.059,-0.23,17600,{"date":706,"open":319,"high":642,"low":386,"close":681,"change":621,"percent_change":622,"volume":707,"transactions":9,"vwap":681},"2026-06-02",26300,{"date":709,"open":479,"high":681,"low":479,"close":710,"change":711,"percent_change":111,"volume":712,"transactions":9,"vwap":710},"2026-06-01",25.415,-0.026,625700,{"date":714,"open":568,"high":715,"low":568,"close":716,"change":717,"percent_change":47,"volume":718,"transactions":9,"vwap":716},"2026-05-29",25.55,25.441,0.031,16400,{"date":720,"open":395,"high":721,"low":395,"close":635,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":635},"2026-05-28",25.465,-0.06,-0.24,6500,{"date":726,"open":606,"high":607,"low":681,"close":642,"change":155,"percent_change":122,"volume":727,"transactions":9,"vwap":642},"2026-05-27",28900,{"date":729,"open":319,"high":681,"low":319,"close":558,"change":631,"percent_change":442,"volume":730,"transactions":9,"vwap":558},"2026-05-26",4100,{"date":732,"open":301,"high":710,"low":303,"close":480,"change":733,"percent_change":501,"volume":734,"transactions":9,"vwap":480},"2026-05-22",-0.021,8600,{"date":736,"open":311,"high":635,"low":311,"close":737,"change":154,"percent_change":155,"volume":738,"transactions":9,"vwap":737},"2026-05-21",25.376,12200,{"date":740,"open":430,"high":568,"low":351,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-20",25.366,0.091,0.36,7600,{"date":746,"open":341,"high":303,"low":341,"close":327,"change":201,"percent_change":202,"volume":747,"transactions":9,"vwap":327},"2026-05-19",54100,{"date":749,"open":303,"high":310,"low":302,"close":513,"change":218,"percent_change":219,"volume":750,"transactions":9,"vwap":513},"2026-05-18",9300,{"date":752,"open":430,"high":753,"low":430,"close":320,"change":754,"percent_change":133,"volume":755,"transactions":9,"vwap":320},"2026-05-15",25.405,-0.091,8500,{"date":757,"open":599,"high":758,"low":558,"close":759,"change":760,"percent_change":622,"volume":761,"transactions":9,"vwap":759},"2026-05-14",25.52,25.436,0.026,17300,{"date":763,"open":386,"high":558,"low":386,"close":635,"change":764,"percent_change":722,"volume":765,"transactions":9,"vwap":635},"2026-05-13",-0.016,3600,{"date":767,"open":558,"high":599,"low":386,"close":587,"change":768,"percent_change":75,"volume":769,"transactions":9,"vwap":587},"2026-05-12",-0.054,29400,{"date":771,"open":758,"high":758,"low":642,"close":585,"change":172,"percent_change":173,"volume":772,"transactions":9,"vwap":585},"2026-05-11",20500,{"date":774,"open":525,"high":775,"low":525,"close":655,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":655},"2026-05-08",25.595,0.059,0.23,15600,{"date":780,"open":636,"high":636,"low":606,"close":781,"change":677,"percent_change":372,"volume":782,"transactions":9,"vwap":781},"2026-05-07",25.476,19700,{"date":784,"open":758,"high":613,"low":606,"close":785,"change":21,"percent_change":22,"volume":786,"transactions":9,"vwap":785},"2026-05-06",25.505,57100,{"date":788,"open":635,"high":642,"low":635,"close":649,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":649},"2026-05-05",0.045,0.18,21800,{"date":793,"open":558,"high":558,"low":395,"close":386,"change":227,"percent_change":466,"volume":794,"transactions":9,"vwap":386},"2026-05-04",17100,{"date":796,"open":681,"high":660,"low":681,"close":797,"change":164,"percent_change":47,"volume":798,"transactions":9,"vwap":797},"2026-05-01",25.485,44900,{"date":800,"open":558,"high":585,"low":319,"close":661,"change":789,"percent_change":790,"volume":801,"transactions":9,"vwap":661},"2026-04-30",34500,{"date":803,"open":319,"high":804,"low":301,"close":635,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":635},"2026-04-29",25.452,-0.17,-0.66,23400,{"date":809,"open":592,"high":810,"low":715,"close":660,"change":172,"percent_change":75,"volume":811,"transactions":9,"vwap":660},"2026-04-28",25.67,32300,{"date":813,"open":653,"high":814,"low":653,"close":815,"change":154,"percent_change":155,"volume":816,"transactions":9,"vwap":815},"2026-04-27",25.76,25.635,54400,{"date":818,"open":607,"high":819,"low":592,"close":820,"change":155,"percent_change":122,"volume":821,"transactions":9,"vwap":820},"2026-04-24",25.71,25.625,23800,{"date":823,"open":824,"high":825,"low":592,"close":626,"change":201,"percent_change":202,"volume":826,"transactions":9,"vwap":626},"2026-04-23",25.6,25.64,28200,{"date":828,"open":614,"high":829,"low":775,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-04-22",25.68,25.615,0.035,0.14,13900,{"date":835,"open":836,"high":837,"low":715,"close":660,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":660},"2026-04-21",25.62,25.66,-0.065,-0.25,19600,{"date":842,"open":843,"high":844,"low":836,"close":845,"change":846,"percent_change":722,"volume":847,"transactions":9,"vwap":845},"2026-04-20",25.65,25.7,25.645,-0.015,60300,{"date":849,"open":843,"high":850,"low":825,"close":837,"change":21,"percent_change":777,"volume":851,"transactions":9,"vwap":837},"2026-04-17",25.81,14300,{"date":853,"open":824,"high":854,"low":592,"close":824,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":824},"2026-04-16",25.72,-0.035,-0.14,68800,{"date":859,"open":614,"high":837,"low":626,"close":815,"change":860,"percent_change":65,"volume":861,"transactions":9,"vwap":815},"2026-04-15",-0.005,55000,{"date":863,"open":660,"high":864,"low":660,"close":825,"change":389,"percent_change":545,"volume":865,"transactions":9,"vwap":825},"2026-04-14",25.69,17700,{"date":867,"open":868,"high":653,"low":868,"close":653,"change":164,"percent_change":47,"volume":869,"transactions":9,"vwap":653},"2026-04-13",25.54,4000,{"date":871,"open":607,"high":653,"low":592,"close":592,"change":855,"percent_change":856,"volume":872,"transactions":9,"vwap":592},"2026-04-10",10400,{"date":874,"open":592,"high":820,"low":875,"close":775,"change":164,"percent_change":47,"volume":876,"transactions":9,"vwap":775},"2026-04-09",25.545,33900,{"date":878,"open":660,"high":815,"low":879,"close":615,"change":21,"percent_change":22,"volume":880,"transactions":9,"vwap":615},"2026-04-08",25.555,34000,{"date":882,"open":585,"high":636,"low":319,"close":785,"change":621,"percent_change":622,"volume":883,"transactions":9,"vwap":785},"2026-04-07",34700,{"date":885,"open":642,"high":636,"low":721,"close":585,"change":201,"percent_change":202,"volume":880,"transactions":9,"vwap":585},"2026-04-06",{"date":887,"open":606,"high":758,"low":558,"close":636,"change":271,"percent_change":56,"volume":888,"transactions":9,"vwap":636},"2026-04-02",12300,{"date":890,"open":599,"high":636,"low":599,"close":619,"change":733,"percent_change":501,"volume":891,"transactions":9,"vwap":619},"2026-04-01",58500,{"date":893,"open":681,"high":894,"low":696,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-31",25.556,25.511,0.101,0.4,63800,{"date":900,"open":301,"high":525,"low":600,"close":635,"change":389,"percent_change":545,"volume":901,"transactions":9,"vwap":635},"2026-03-30",90000,{"date":903,"open":430,"high":395,"low":430,"close":479,"change":855,"percent_change":856,"volume":811,"transactions":9,"vwap":479},"2026-03-27",{"date":905,"open":599,"high":785,"low":526,"close":526,"change":601,"percent_change":602,"volume":906,"transactions":9,"vwap":526},"2026-03-26",21500,{"date":908,"open":642,"high":909,"low":642,"close":758,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":758},"2026-03-25",25.63,0.085,0.33,2076000,{"date":914,"open":395,"high":599,"low":395,"close":915,"change":702,"percent_change":703,"volume":916,"transactions":9,"vwap":915},"2026-03-24",25.435,35900,{"date":918,"open":606,"high":525,"low":606,"close":919,"change":742,"percent_change":743,"volume":920,"transactions":9,"vwap":919},"2026-03-23",25.494,27100,{"date":922,"open":619,"high":619,"low":310,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-20",25.403,-0.207,-0.81,48200,{"date":928,"open":585,"high":829,"low":585,"close":614,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":614},"2026-03-19",0.055,0.22,251800,{"date":933,"open":653,"high":614,"low":879,"close":879,"change":934,"percent_change":133,"volume":935,"transactions":9,"vwap":879},"2026-03-18",-0.092,58800,{"date":937,"open":824,"high":938,"low":824,"close":939,"change":940,"percent_change":22,"volume":941,"transactions":9,"vwap":939},"2026-03-17",25.675,25.647,0.062,77300,{"date":943,"open":592,"high":653,"low":592,"close":626,"change":321,"percent_change":944,"volume":945,"transactions":9,"vwap":626},"2026-03-16",0.27,6200,{"date":947,"open":592,"high":592,"low":636,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-13",25.515,-0.034,-0.13,17800,{"date":953,"open":607,"high":824,"low":954,"close":954,"change":580,"percent_change":581,"volume":955,"transactions":9,"vwap":954},"2026-03-12",25.549,24000,{"date":957,"open":958,"high":959,"low":830,"close":909,"change":94,"percent_change":960,"volume":961,"transactions":9,"vwap":909},"2026-03-11",25.638,25.75,-0.27,239500,{"date":963,"open":844,"high":964,"low":844,"close":844,"change":965,"percent_change":805,"volume":966,"transactions":9,"vwap":844},"2026-03-10",25.79,-0.044,798600,{"date":968,"open":825,"high":964,"low":909,"close":969,"change":970,"percent_change":790,"volume":971,"transactions":9,"vwap":969},"2026-03-09",25.744,0.046,67200,{"date":973,"open":825,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-06",25.83,25.631,25.698,-0.047,-0.18,53800,{"date":981,"open":864,"high":982,"low":864,"close":983,"change":855,"percent_change":856,"volume":984,"transactions":9,"vwap":983},"2026-03-05",25.8,25.745,66500,{"date":986,"open":959,"high":987,"low":959,"close":988,"change":989,"percent_change":-6,"volume":990,"transactions":9,"vwap":988},"2026-03-04",25.86,25.78,-0.001,28700,{"date":992,"open":864,"high":993,"low":864,"close":994,"change":995,"percent_change":576,"volume":996,"transactions":9,"vwap":994},"2026-03-03",25.89,25.781,-0.024,63400,{"date":998,"open":988,"high":974,"low":814,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-03-02",25.805,-0.075,-0.29,56100,{"date":1004,"open":987,"high":1005,"low":987,"close":1006,"change":21,"percent_change":777,"volume":1007,"transactions":9,"vwap":1006},"2026-02-27",25.96,25.88,31000,{"date":1009,"open":850,"high":974,"low":850,"close":1010,"change":934,"percent_change":133,"volume":1011,"transactions":9,"vwap":1010},"2026-02-26",25.82,12100,{"date":1013,"open":987,"high":1014,"low":987,"close":1015,"change":1016,"percent_change":389,"volume":990,"transactions":9,"vwap":1015},"2026-02-25",25.925,25.912,0.012,{"date":1018,"open":1006,"high":1019,"low":1006,"close":1020,"change":336,"percent_change":218,"volume":1021,"transactions":9,"vwap":1020},"2026-02-24",25.94,25.9,11800,{"date":1023,"open":1006,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":528,"volume":1027,"transactions":9,"vwap":1024},"2026-02-23",25.91,25.872,0.023,64400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":164,"volume":1035,"transactions":9,"vwap":1033},"2026-02-20",25.87,25.93,25.84,25.887,0.007,53000,{"date":1037,"open":1006,"high":1031,"low":1010,"close":1006,"change":271,"percent_change":56,"volume":1038,"transactions":9,"vwap":1006},"2026-02-19",391900,{"date":1040,"open":993,"high":1024,"low":1041,"close":987,"change":201,"percent_change":202,"volume":1042,"transactions":9,"vwap":987},"2026-02-18",25.85,27600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":993,"change":621,"percent_change":622,"volume":1048,"transactions":9,"vwap":993},"2026-02-17",25.95,25.98,25.879,15200,{"date":1050,"open":1041,"high":1030,"low":1041,"close":1051,"change":389,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-13",25.865,0.19,4300,{"date":1055,"open":988,"high":1032,"low":988,"close":1056,"change":389,"percent_change":1052,"volume":1057,"transactions":9,"vwap":1056},"2026-02-12",25.815,18700,{"date":1059,"open":814,"high":850,"low":959,"close":151,"change":860,"percent_change":65,"volume":1060,"transactions":9,"vwap":151},"2026-02-11",4900,{"date":1062,"open":814,"high":964,"low":814,"close":1063,"change":789,"percent_change":433,"volume":1060,"transactions":9,"vwap":1063},"2026-02-10",25.77,{"date":1065,"open":854,"high":1066,"low":854,"close":1067,"change":211,"percent_change":211,"volume":1068,"transactions":9,"vwap":1067},"2026-02-09",25.74,25.725,2300,{"date":1070,"open":854,"high":959,"low":819,"close":1067,"change":271,"percent_change":56,"volume":1071,"transactions":9,"vwap":1067},"2026-02-06",5100,{"date":1073,"open":810,"high":1067,"low":810,"close":1074,"change":789,"percent_change":790,"volume":1075,"transactions":9,"vwap":1074},"2026-02-05",25.705,16900,{"date":1077,"open":825,"high":819,"low":909,"close":837,"change":336,"percent_change":218,"volume":1078,"transactions":9,"vwap":837},"2026-02-04",64100,{"date":1080,"open":825,"high":24,"low":909,"close":810,"change":164,"percent_change":47,"volume":668,"transactions":9,"vwap":810},"2026-02-03",{"date":1082,"open":825,"high":829,"low":825,"close":825,"change":1083,"percent_change":978,"volume":1084,"transactions":9,"vwap":825},"2026-02-02",-0.045,4500,{"date":1086,"open":837,"high":1087,"low":837,"close":1088,"change":1089,"percent_change":271,"volume":1084,"transactions":9,"vwap":1088},"2026-01-30",25.73,25.685,0.004,{"date":1091,"open":843,"high":814,"low":843,"close":1092,"change":1093,"percent_change":154,"volume":1094,"transactions":9,"vwap":1092},"2026-01-29",25.681,0.002,70700,{"date":1096,"open":829,"high":1097,"low":1098,"close":1099,"change":336,"percent_change":218,"volume":1100,"transactions":9,"vwap":1099},"2026-01-28",25.726,25.655,25.679,11300,{"date":1102,"open":864,"high":854,"low":1103,"close":1104,"change":1105,"percent_change":65,"volume":734,"transactions":9,"vwap":1104},"2026-01-27",25.684,25.689,-0.006,{"date":1107,"open":864,"high":854,"low":1099,"close":1108,"change":262,"percent_change":21,"volume":1109,"transactions":9,"vwap":1108},"2026-01-26",25.695,24200,{"date":1111,"open":843,"high":854,"low":843,"close":829,"change":164,"percent_change":47,"volume":1112,"transactions":9,"vwap":829},"2026-01-23",22800,{"date":1114,"open":909,"high":837,"low":614,"close":843,"change":846,"percent_change":722,"volume":794,"transactions":9,"vwap":843},"2026-01-22",{"date":1116,"open":614,"high":1088,"low":1117,"close":1118,"change":929,"percent_change":84,"volume":1119,"transactions":9,"vwap":1118},"2026-01-21",25.601,25.665,65700,{"date":1121,"open":864,"high":864,"low":824,"close":614,"change":201,"percent_change":202,"volume":1122,"transactions":9,"vwap":614},"2026-01-20",64300,{"date":1124,"open":810,"high":810,"low":1125,"close":825,"change":201,"percent_change":202,"volume":1126,"transactions":9,"vwap":825},"2026-01-16",25.634,3100,{"date":1128,"open":844,"high":844,"low":837,"close":810,"change":65,"percent_change":501,"volume":1129,"transactions":9,"vwap":810},"2026-01-15",3800,{"date":1131,"open":810,"high":959,"low":810,"close":864,"change":831,"percent_change":832,"volume":1132,"transactions":9,"vwap":864},"2026-01-14",6800,{"date":1134,"open":843,"high":810,"low":825,"close":1098,"change":860,"percent_change":65,"volume":1135,"transactions":9,"vwap":1098},"2026-01-13",2900,{"date":1137,"open":837,"high":982,"low":843,"close":837,"change":860,"percent_change":65,"volume":1138,"transactions":9,"vwap":837},"2026-01-12",47300,{"date":1140,"open":843,"high":810,"low":958,"close":1118,"change":389,"percent_change":545,"volume":765,"transactions":9,"vwap":1118},"2026-01-09",{"date":1142,"open":614,"high":836,"low":1143,"close":830,"change":201,"percent_change":202,"volume":1144,"transactions":9,"vwap":830},"2026-01-08",25.605,2200,{"date":1146,"open":864,"high":864,"low":660,"close":845,"change":621,"percent_change":622,"volume":1147,"transactions":9,"vwap":845},"2026-01-07",14800,{"date":1149,"open":824,"high":909,"low":1150,"close":836,"change":262,"percent_change":21,"volume":1151,"transactions":9,"vwap":836},"2026-01-06",25.586,24300,{"date":1153,"open":660,"high":843,"low":592,"close":1143,"change":929,"percent_change":930,"volume":1154,"transactions":9,"vwap":1143},"2026-01-05",25400,{"date":1156,"open":592,"high":592,"low":868,"close":715,"change":201,"percent_change":202,"volume":1157,"transactions":9,"vwap":715},"2026-01-02",10300,{"date":1159,"open":619,"high":825,"low":619,"close":660,"change":1160,"percent_change":271,"volume":1161,"transactions":9,"vwap":660},"2025-12-31",0.005,16700,{"date":1163,"open":1164,"high":653,"low":1164,"close":1165,"change":424,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2025-12-30",25.559,25.575,-0.78,3500,{"date":1169,"open":959,"high":988,"low":959,"close":1170,"change":155,"percent_change":122,"volume":1135,"transactions":9,"vwap":1170},"2025-12-29",25.775,{"date":1172,"open":814,"high":814,"low":1173,"close":1174,"change":1160,"percent_change":271,"volume":1175,"transactions":9,"vwap":1174},"2025-12-26",25.721,25.735,900,{"date":1177,"open":819,"high":1063,"low":819,"close":1087,"change":389,"percent_change":1052,"volume":1178,"transactions":9,"vwap":1087},"2025-12-24",1900,{"date":1180,"open":837,"high":864,"low":1098,"close":829,"change":831,"percent_change":832,"volume":1126,"transactions":9,"vwap":829},"2025-12-23",{"date":1182,"open":844,"high":1066,"low":909,"close":845,"change":94,"percent_change":960,"volume":1183,"transactions":9,"vwap":845},"2025-12-22",33800,{"date":1185,"open":819,"high":1066,"low":843,"close":1186,"change":164,"percent_change":47,"volume":1187,"transactions":9,"vwap":1186},"2025-12-19",25.715,19300,{"date":1189,"open":1087,"high":1190,"low":810,"close":1088,"change":201,"percent_change":202,"volume":1191,"transactions":9,"vwap":1088},"2025-12-18",25.755,313000,{"date":1193,"open":844,"high":959,"low":1194,"close":1186,"change":1160,"percent_change":271,"volume":1071,"transactions":9,"vwap":1186},"2025-12-17",25.697,{"date":1196,"open":837,"high":959,"low":837,"close":819,"change":831,"percent_change":832,"volume":1084,"transactions":9,"vwap":819},"2025-12-16",{"date":1198,"open":844,"high":854,"low":837,"close":938,"change":621,"percent_change":622,"volume":1199,"transactions":9,"vwap":938},"2025-12-15",9800,{"date":1201,"open":825,"high":1202,"low":825,"close":843,"change":855,"percent_change":856,"volume":1203,"transactions":9,"vwap":843},"2025-12-12",25.659,5400,{"date":1205,"open":1087,"high":1087,"low":810,"close":1088,"change":1206,"percent_change":336,"volume":1207,"transactions":9,"vwap":1088},"2025-12-11",-0.003,1600,{"date":1209,"open":1210,"high":1211,"low":815,"close":1211,"change":1212,"percent_change":777,"volume":1213,"transactions":9,"vwap":1211},"2025-12-10",25.646,25.688,0.058,20900,{"date":1215,"open":810,"high":810,"low":836,"close":909,"change":336,"percent_change":218,"volume":1216,"transactions":9,"vwap":909},"2025-12-09",6100,{"date":1218,"open":1219,"high":843,"low":1219,"close":825,"change":855,"percent_change":856,"volume":1220,"transactions":9,"vwap":825},"2025-12-08",25.629,2700,{"date":1222,"open":844,"high":844,"low":1118,"close":938,"change":846,"percent_change":722,"volume":1223,"transactions":9,"vwap":938},"2025-12-05",4200,{"date":1225,"open":844,"high":844,"low":810,"close":864,"change":1226,"percent_change":345,"volume":1227,"transactions":9,"vwap":864},"2025-12-04",-0.038,4700,{"date":1229,"open":819,"high":959,"low":844,"close":1230,"change":1231,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1230},"2025-12-03",25.728,0.048,{"date":1233,"open":843,"high":829,"low":843,"close":829,"change":1160,"percent_change":271,"volume":1234,"transactions":9,"vwap":829},"2025-12-02",1700,{"date":1236,"open":810,"high":854,"low":837,"close":938,"change":1000,"percent_change":1001,"volume":1237,"transactions":9,"vwap":938},"2025-12-01",6700,{"date":1239,"open":959,"high":982,"low":1066,"close":959,"change":211,"percent_change":211,"volume":1240,"transactions":9,"vwap":959},"2025-11-28",16000,{"date":1242,"open":854,"high":814,"low":854,"close":959,"change":722,"percent_change":703,"volume":1203,"transactions":9,"vwap":959},"2025-11-26",{"date":1244,"open":964,"high":974,"low":1245,"close":850,"change":389,"percent_change":1052,"volume":1246,"transactions":9,"vwap":850},"2025-11-25",25.773,13700,{"date":1248,"open":959,"high":814,"low":1087,"close":814,"change":831,"percent_change":832,"volume":1249,"transactions":9,"vwap":814},"2025-11-24",3300,{"date":1251,"open":1186,"high":1087,"low":819,"close":1067,"change":831,"percent_change":832,"volume":1252,"transactions":9,"vwap":1067},"2025-11-21",9500,{"date":1254,"open":864,"high":854,"low":1255,"close":864,"change":621,"percent_change":622,"volume":1256,"transactions":9,"vwap":864},"2025-11-20",25.678,3900,{"date":1258,"open":810,"high":829,"low":1202,"close":1118,"change":262,"percent_change":21,"volume":589,"transactions":9,"vwap":1118},"2025-11-19",{"date":1260,"open":829,"high":844,"low":824,"close":843,"change":211,"percent_change":211,"volume":1261,"transactions":9,"vwap":843},"2025-11-18",14100,{"date":1263,"open":810,"high":819,"low":843,"close":843,"change":211,"percent_change":211,"volume":1264,"transactions":9,"vwap":843},"2025-11-17",16300,{"date":1266,"open":829,"high":864,"low":1267,"close":843,"change":65,"percent_change":501,"volume":1268,"transactions":9,"vwap":843},"2025-11-14",25.649,2800,{"date":1270,"open":864,"high":864,"low":1271,"close":810,"change":520,"percent_change":380,"volume":1068,"transactions":9,"vwap":810},"2025-11-13",25.667,{"date":1273,"open":819,"high":1087,"low":844,"close":854,"change":846,"percent_change":722,"volume":1274,"transactions":9,"vwap":854},"2025-11-12",6400,{"date":1276,"open":819,"high":1066,"low":1277,"close":1174,"change":929,"percent_change":84,"volume":718,"transactions":9,"vwap":1174},"2025-11-11",25.699,{"date":1279,"open":829,"high":1087,"low":1271,"close":829,"change":154,"percent_change":155,"volume":1280,"transactions":9,"vwap":829},"2025-11-10",24400,{"date":1282,"open":1283,"high":864,"low":1283,"close":810,"change":154,"percent_change":155,"volume":1284,"transactions":9,"vwap":810},"2025-11-07",25.663,3200,{"date":1286,"open":843,"high":810,"low":843,"close":837,"change":929,"percent_change":84,"volume":1287,"transactions":9,"vwap":837},"2025-11-06",19500,{"date":1289,"open":1290,"high":1143,"low":1291,"close":1143,"change":218,"percent_change":219,"volume":1292,"transactions":9,"vwap":1143},"2025-11-05",25.593,25.592,15400,{"date":1294,"open":837,"high":844,"low":909,"close":845,"change":154,"percent_change":155,"volume":1295,"transactions":9,"vwap":845},"2025-11-04",18300,{"date":1297,"open":843,"high":844,"low":836,"close":815,"change":65,"percent_change":501,"volume":1261,"transactions":9,"vwap":815},"2025-11-03",{"date":1299,"open":843,"high":829,"low":825,"close":1098,"change":846,"percent_change":722,"volume":750,"transactions":9,"vwap":1098},"2025-10-31",{"date":1301,"open":909,"high":864,"low":909,"close":810,"change":950,"percent_change":1302,"volume":1303,"transactions":9,"vwap":810},"2025-10-30",-0.5,5800,{"date":1305,"open":993,"high":1019,"low":982,"close":982,"change":227,"percent_change":466,"volume":1306,"transactions":9,"vwap":982},"2025-10-29",13500,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":154,"percent_change":155,"volume":1312,"transactions":9,"vwap":1311},"2025-10-28",25.862,25.97,25.885,8400,{"date":1314,"open":1315,"high":1310,"low":1315,"close":1316,"change":860,"percent_change":65,"volume":1223,"transactions":9,"vwap":1316},"2025-10-27",25.845,25.875,{"date":1318,"open":987,"high":1319,"low":1041,"close":1006,"change":831,"percent_change":832,"volume":1306,"transactions":9,"vwap":1006},"2025-10-24",25.92,{"date":1321,"open":1041,"high":1322,"low":1032,"close":1315,"change":860,"percent_change":65,"volume":1323,"transactions":9,"vwap":1315},"2025-10-23",25.919,11200,{"date":1325,"open":1032,"high":1041,"low":974,"close":1041,"change":154,"percent_change":155,"volume":1129,"transactions":9,"vwap":1041},"2025-10-22",{"date":1327,"open":1032,"high":987,"low":974,"close":1032,"change":154,"percent_change":155,"volume":1328,"transactions":9,"vwap":1032},"2025-10-21",2400,{"date":1330,"open":1032,"high":1020,"low":1010,"close":974,"change":262,"percent_change":21,"volume":1331,"transactions":9,"vwap":974},"2025-10-20",19200,{"date":1333,"open":1010,"high":1010,"low":1334,"close":1056,"change":154,"percent_change":155,"volume":1335,"transactions":9,"vwap":1056},"2025-10-17",25.793,26100,{"date":1337,"open":1087,"high":1010,"low":1087,"close":999,"change":621,"percent_change":622,"volume":1338,"transactions":9,"vwap":999},"2025-10-16",11500,{"date":1340,"open":1341,"high":964,"low":1063,"close":988,"change":621,"percent_change":622,"volume":1342,"transactions":9,"vwap":988},"2025-10-15",25.785,7100,{"date":1344,"open":844,"high":814,"low":864,"close":1190,"change":621,"percent_change":622,"volume":1331,"transactions":9,"vwap":1190},"2025-10-14",{"date":1346,"open":1074,"high":1066,"low":1074,"close":1087,"change":1347,"percent_change":1348,"volume":1223,"transactions":9,"vwap":1087},"2025-10-13",0.027,0.11,{"date":1350,"open":1108,"high":1063,"low":1351,"close":1352,"change":1353,"percent_change":433,"volume":1135,"transactions":9,"vwap":1352},"2025-10-10",25.691,25.703,0.043,{"date":1355,"open":837,"high":844,"low":1356,"close":837,"change":201,"percent_change":202,"volume":1357,"transactions":9,"vwap":837},"2025-10-09",25.641,14200,{"date":1359,"open":844,"high":1063,"low":810,"close":864,"change":154,"percent_change":155,"volume":1360,"transactions":9,"vwap":864},"2025-10-08",21900,{"date":1362,"open":1363,"high":1364,"low":843,"close":829,"change":831,"percent_change":832,"volume":1365,"transactions":9,"vwap":829},"2025-10-07",25.652,25.742,10800,{"date":1367,"open":909,"high":810,"low":909,"close":845,"change":520,"percent_change":380,"volume":865,"transactions":9,"vwap":845},"2025-10-06",{"date":1369,"open":829,"high":854,"low":810,"close":1108,"change":764,"percent_change":722,"volume":1370,"transactions":9,"vwap":1108},"2025-10-03",19000,{"date":1372,"open":864,"high":983,"low":1373,"close":1374,"change":970,"percent_change":790,"volume":821,"transactions":9,"vwap":1374},"2025-10-02",25.682,25.711,{"date":1376,"open":1377,"high":1118,"low":824,"close":1118,"change":621,"percent_change":622,"volume":1378,"transactions":9,"vwap":1118},"2025-10-01",25.661,15300,{"date":1380,"open":843,"high":854,"low":825,"close":825,"change":154,"percent_change":155,"volume":833,"transactions":9,"vwap":825},"2025-09-30",{"date":1382,"open":909,"high":864,"low":909,"close":909,"change":1383,"percent_change":219,"volume":1384,"transactions":9,"vwap":909},"2025-09-29",-0.041,2600,{"date":1386,"open":1387,"high":829,"low":1387,"close":1388,"change":1389,"percent_change":520,"volume":1390,"transactions":9,"vwap":1388},"2025-09-26",25.662,25.671,-0.014,800,{"date":1392,"open":810,"high":1186,"low":824,"close":1088,"change":667,"percent_change":111,"volume":1393,"transactions":9,"vwap":1088},"2025-09-25",12500,{"date":1395,"open":1087,"high":1087,"low":1074,"close":819,"change":65,"percent_change":501,"volume":1207,"transactions":9,"vwap":819},"2025-09-24",{"date":1397,"open":819,"high":1087,"low":819,"close":1087,"change":1160,"percent_change":271,"volume":1398,"transactions":9,"vwap":1087},"2025-09-23",1500,{"date":1400,"open":1401,"high":814,"low":819,"close":1067,"change":1083,"percent_change":805,"volume":1402,"transactions":9,"vwap":1067},"2025-09-22",25.722,9100,{"date":1404,"open":819,"high":988,"low":819,"close":1063,"change":164,"percent_change":47,"volume":833,"transactions":9,"vwap":1063},"2025-09-19",{"date":1406,"open":819,"high":1407,"low":819,"close":1066,"change":201,"percent_change":202,"volume":865,"transactions":9,"vwap":1066},"2025-09-18",25.915,{"date":1409,"open":982,"high":1032,"low":814,"close":1063,"change":201,"percent_change":202,"volume":1410,"transactions":9,"vwap":1063},"2025-09-17",29500,{"date":1412,"open":982,"high":850,"low":964,"close":982,"change":154,"percent_change":155,"volume":1413,"transactions":9,"vwap":982},"2025-09-16",14900,{"date":1415,"open":964,"high":974,"low":988,"close":964,"change":262,"percent_change":21,"volume":1416,"transactions":9,"vwap":964},"2025-09-15",22200,{"date":1418,"open":814,"high":964,"low":1066,"close":1170,"change":1419,"percent_change":218,"volume":1161,"transactions":9,"vwap":1170},"2025-09-12",-0.011,{"date":1421,"open":1422,"high":964,"low":1063,"close":1423,"change":760,"percent_change":622,"volume":1178,"transactions":9,"vwap":1423},"2025-09-11",25.771,25.786,{"date":1425,"open":1066,"high":850,"low":1087,"close":814,"change":929,"percent_change":84,"volume":851,"transactions":9,"vwap":814},"2025-09-10",{"date":1427,"open":864,"high":1087,"low":864,"close":1074,"change":201,"percent_change":202,"volume":1312,"transactions":9,"vwap":1074},"2025-09-09",{"date":1429,"open":1066,"high":814,"low":819,"close":1174,"change":929,"percent_change":84,"volume":945,"transactions":9,"vwap":1174},"2025-09-08",{"date":1431,"open":844,"high":844,"low":1432,"close":829,"change":56,"percent_change":1433,"volume":1068,"transactions":9,"vwap":829},"2025-09-05",25.672,0.31,{"date":1435,"open":592,"high":614,"low":592,"close":824,"change":389,"percent_change":545,"volume":1268,"transactions":9,"vwap":824},"2025-09-04",{"date":1437,"open":715,"high":592,"low":715,"close":715,"change":321,"percent_change":944,"volume":1284,"transactions":9,"vwap":715},"2025-09-03",{"date":1439,"open":585,"high":619,"low":642,"close":585,"change":1440,"percent_change":238,"volume":869,"transactions":9,"vwap":585},"2025-09-02",-0.066,{"date":1442,"open":758,"high":660,"low":948,"close":1443,"change":1444,"percent_change":155,"volume":1445,"transactions":9,"vwap":1443},"2025-08-29",25.546,0.011,21200,{"date":1447,"open":1448,"high":868,"low":758,"close":655,"change":1000,"percent_change":1001,"volume":1449,"transactions":9,"vwap":655},"2025-08-28",25.527,93400,{"date":1451,"open":660,"high":1452,"low":660,"close":614,"change":1453,"percent_change":528,"volume":1454,"transactions":9,"vwap":614},"2025-08-27",25.619,0.022,5900,{"date":1456,"open":1165,"high":824,"low":592,"close":1457,"change":1458,"percent_change":321,"volume":869,"transactions":9,"vwap":1457},"2025-08-26",25.588,0.018,{"date":1460,"open":894,"high":660,"low":715,"close":607,"change":201,"percent_change":202,"volume":851,"transactions":9,"vwap":607},"2025-08-25",{"date":1462,"open":660,"high":959,"low":607,"close":824,"change":1348,"percent_change":672,"volume":1463,"transactions":9,"vwap":824},"2025-08-22",17900,{"date":1465,"open":619,"high":525,"low":1466,"close":619,"change":218,"percent_change":219,"volume":1109,"transactions":9,"vwap":619},"2025-08-21",25.479,{"date":1468,"open":636,"high":868,"low":636,"close":613,"change":164,"percent_change":47,"volume":1328,"transactions":9,"vwap":613},"2025-08-20",{"date":1470,"open":525,"high":636,"low":662,"close":525,"change":271,"percent_change":56,"volume":1471,"transactions":9,"vwap":525},"2025-08-19",42300,{"date":1473,"open":619,"high":619,"low":599,"close":585,"change":154,"percent_change":155,"volume":1474,"transactions":9,"vwap":585},"2025-08-18",5000,{"date":1476,"open":1477,"high":525,"low":661,"close":642,"change":1478,"percent_change":372,"volume":1479,"transactions":9,"vwap":642},"2025-08-15",25.471,-0.027,20200,{"date":1481,"open":1482,"high":868,"low":1483,"close":1483,"change":1484,"percent_change":380,"volume":1485,"transactions":9,"vwap":1483},"2025-08-14",25.501,25.497,-0.048,23500,{"date":1487,"open":592,"high":607,"low":868,"close":875,"change":389,"percent_change":545,"volume":1402,"transactions":9,"vwap":875},"2025-08-13",{"date":1489,"open":642,"high":613,"low":599,"close":1490,"change":262,"percent_change":21,"volume":1261,"transactions":9,"vwap":1490},"2025-08-12",25.495,{"date":1492,"open":599,"high":619,"low":599,"close":585,"change":154,"percent_change":155,"volume":1220,"transactions":9,"vwap":585},"2025-08-11",{"date":1494,"open":525,"high":636,"low":642,"close":642,"change":218,"percent_change":219,"volume":1011,"transactions":9,"vwap":642},"2025-08-08",{"date":1496,"open":613,"high":715,"low":525,"close":636,"change":1226,"percent_change":345,"volume":1216,"transactions":9,"vwap":636},"2025-08-07",{"date":1498,"open":636,"high":836,"low":636,"close":1499,"change":1500,"percent_change":201,"volume":1501,"transactions":9,"vwap":1499},"2025-08-06",25.548,-0.007,92400,{"date":1503,"open":525,"high":614,"low":525,"close":879,"change":1504,"percent_change":1052,"volume":582,"transactions":9,"vwap":879},"2025-08-05",0.049,{"date":1506,"open":619,"high":758,"low":585,"close":1507,"change":717,"percent_change":47,"volume":1234,"transactions":9,"vwap":1507},"2025-08-04",25.506,{"date":1509,"open":558,"high":619,"low":558,"close":608,"change":570,"percent_change":1510,"volume":1203,"transactions":9,"vwap":608},"2025-08-01",0.51,{"date":1512,"open":310,"high":824,"low":512,"close":320,"change":65,"percent_change":501,"volume":1513,"transactions":9,"vwap":320},"2025-07-31",771400,{"date":1515,"open":512,"high":395,"low":512,"close":1516,"change":501,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-07-30",25.365,-0.31,222400,{"date":1520,"open":568,"high":585,"low":568,"close":649,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":649},"2025-07-29",0.095,0.37,372700,{"date":1525,"open":479,"high":1516,"low":600,"close":600,"change":336,"percent_change":218,"volume":1234,"transactions":9,"vwap":600},"2025-07-28",{"date":1527,"open":310,"high":479,"low":303,"close":479,"change":271,"percent_change":56,"volume":1528,"transactions":9,"vwap":479},"2025-07-25",24100,{"date":1530,"open":1531,"high":479,"low":1531,"close":310,"change":201,"percent_change":202,"volume":1068,"transactions":9,"vwap":310},"2025-07-24",25.321,{"date":1533,"open":395,"high":395,"low":395,"close":395,"change":65,"percent_change":501,"volume":288,"transactions":9,"vwap":395},"2025-07-23",{"date":1535,"open":635,"high":635,"low":303,"close":568,"change":621,"percent_change":622,"volume":1413,"transactions":9,"vwap":568},"2025-07-22",{"date":1537,"open":301,"high":568,"low":479,"close":1516,"change":929,"percent_change":930,"volume":1538,"transactions":9,"vwap":1516},"2025-07-21",1800,{"date":1540,"open":1541,"high":586,"low":303,"close":303,"change":164,"percent_change":47,"volume":1542,"transactions":9,"vwap":303},"2025-07-18",25.315,13200,{"date":1544,"open":300,"high":300,"low":1545,"close":351,"change":846,"percent_change":722,"volume":1129,"transactions":9,"vwap":351},"2025-07-17",25.278,{"date":1547,"open":302,"high":303,"low":1548,"close":431,"change":389,"percent_change":545,"volume":1323,"transactions":9,"vwap":431},"2025-07-16",25.265,{"date":1550,"open":302,"high":302,"low":342,"close":335,"change":94,"percent_change":1551,"volume":1552,"transactions":9,"vwap":335},"2025-07-15",-0.28,9700,{"date":1554,"open":300,"high":430,"low":486,"close":1541,"change":621,"percent_change":622,"volume":851,"transactions":9,"vwap":1541},"2025-07-14",{"date":1556,"open":1557,"high":1558,"low":311,"close":311,"change":838,"percent_change":238,"volume":1384,"transactions":9,"vwap":311},"2025-07-11",25.303,25.306,{"date":1560,"open":688,"high":395,"low":512,"close":480,"change":262,"percent_change":21,"volume":1199,"transactions":9,"vwap":480},"2025-07-10",{"date":1562,"open":512,"high":310,"low":1563,"close":310,"change":21,"percent_change":22,"volume":1564,"transactions":9,"vwap":310},"2025-07-09",25.309,700,{"date":1566,"open":351,"high":351,"low":351,"close":351,"change":838,"percent_change":238,"volume":1567,"transactions":9,"vwap":351},"2025-07-08",100,{"date":1569,"open":525,"high":525,"low":320,"close":320,"change":667,"percent_change":111,"volume":1570,"transactions":9,"vwap":320},"2025-07-07",18000,{"date":1572,"open":1573,"high":395,"low":479,"close":395,"change":667,"percent_change":111,"volume":1574,"transactions":9,"vwap":395},"2025-07-03",25.367,600,{"date":1576,"open":1577,"high":386,"low":568,"close":526,"change":855,"percent_change":856,"volume":724,"transactions":9,"vwap":526},"2025-07-02",25.391,{"date":1579,"open":319,"high":785,"low":319,"close":558,"change":65,"percent_change":501,"volume":1252,"transactions":9,"vwap":558},"2025-07-01",{"date":1581,"open":319,"high":642,"low":386,"close":606,"change":1582,"percent_change":528,"volume":1011,"transactions":9,"vwap":606},"2025-06-30",0.024,{"date":1584,"open":568,"high":599,"low":568,"close":587,"change":172,"percent_change":173,"volume":1585,"transactions":9,"vwap":587},"2025-06-27",95400,{"date":1587,"open":599,"high":525,"low":681,"close":662,"change":1588,"percent_change":122,"volume":1223,"transactions":9,"vwap":662},"2025-06-26",0.041,{"date":1590,"open":319,"high":599,"low":386,"close":681,"change":154,"percent_change":155,"volume":1178,"transactions":9,"vwap":681},"2025-06-25",{"date":1592,"open":395,"high":558,"low":395,"close":558,"change":929,"percent_change":930,"volume":1593,"transactions":9,"vwap":558},"2025-06-24",15000,{"date":1595,"open":701,"high":635,"low":682,"close":682,"change":164,"percent_change":47,"volume":1596,"transactions":9,"vwap":682},"2025-06-23",7700,{"date":1598,"open":333,"high":600,"low":439,"close":320,"change":21,"percent_change":22,"volume":1365,"transactions":9,"vwap":320},"2025-06-20",{"date":1600,"open":303,"high":568,"low":486,"close":486,"change":1160,"percent_change":271,"volume":1011,"transactions":9,"vwap":486},"2025-06-18",{"date":1602,"open":1603,"high":311,"low":1603,"close":351,"change":831,"percent_change":832,"volume":1604,"transactions":9,"vwap":351},"2025-06-17",25.263,2500,{"date":1606,"open":302,"high":351,"low":1607,"close":335,"change":855,"percent_change":856,"volume":1608,"transactions":9,"vwap":335},"2025-06-16",25.244,4600,{"date":1610,"open":333,"high":430,"low":333,"close":351,"change":65,"percent_change":501,"volume":1463,"transactions":9,"vwap":351},"2025-06-13",{"date":1612,"open":300,"high":301,"low":311,"close":300,"change":789,"percent_change":790,"volume":1220,"transactions":9,"vwap":300},"2025-06-12",{"date":1614,"open":293,"high":300,"low":342,"close":343,"change":21,"percent_change":22,"volume":1615,"transactions":9,"vwap":343},"2025-06-11",2000,{"date":1617,"open":334,"high":334,"low":439,"close":464,"change":621,"percent_change":622,"volume":1220,"transactions":9,"vwap":464},"2025-06-10",{"date":1619,"open":284,"high":439,"low":245,"close":448,"change":831,"percent_change":832,"volume":1249,"transactions":9,"vwap":448},"2025-06-09",{"date":1621,"open":284,"high":284,"low":1622,"close":1622,"change":501,"percent_change":581,"volume":1342,"transactions":9,"vwap":1622},"2025-06-06",25.135,{"date":1624,"open":333,"high":430,"low":1625,"close":1625,"change":855,"percent_change":856,"volume":1626,"transactions":9,"vwap":1625},"2025-06-05",25.215,4400,{"date":1628,"open":342,"high":360,"low":245,"close":360,"change":622,"percent_change":897,"volume":1227,"transactions":9,"vwap":360},"2025-06-04",{"date":1630,"open":448,"high":448,"low":245,"close":245,"change":154,"percent_change":155,"volume":1631,"transactions":9,"vwap":245},"2025-06-03",5500,{"date":1633,"open":1634,"high":254,"low":1634,"close":254,"change":501,"percent_change":581,"volume":1021,"transactions":9,"vwap":254},"2025-06-02",25.121,{"date":1636,"open":448,"high":351,"low":244,"close":342,"change":56,"percent_change":1637,"volume":1638,"transactions":9,"vwap":342},"2025-05-30",0.32,12400,{"date":1640,"open":1641,"high":1642,"low":244,"close":254,"change":520,"percent_change":424,"volume":1615,"transactions":9,"vwap":254},"2025-05-29",25.139,25.161,{"date":1644,"open":334,"high":311,"low":284,"close":260,"change":201,"percent_change":202,"volume":1645,"transactions":9,"vwap":260},"2025-05-28",5300,{"date":1647,"open":260,"high":351,"low":260,"close":342,"change":1348,"percent_change":1648,"volume":727,"transactions":9,"vwap":342},"2025-05-27",0.44,{"date":1650,"open":246,"high":244,"low":234,"close":246,"change":154,"percent_change":155,"volume":1651,"transactions":9,"vwap":246},"2025-05-23",14400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":234,"change":789,"percent_change":790,"volume":1479,"transactions":9,"vwap":234},"2025-05-22",25.049999,25.189,{"date":1657,"open":1658,"high":1658,"low":1654,"close":1659,"change":1660,"percent_change":102,"volume":32,"transactions":9,"vwap":1659},"2025-05-21",25.109,25.055,-0.105,{"date":1662,"open":448,"high":293,"low":284,"close":284,"change":218,"percent_change":219,"volume":1615,"transactions":9,"vwap":284},"2025-05-20",{"date":1664,"open":246,"high":334,"low":246,"close":410,"change":211,"percent_change":211,"volume":1167,"transactions":9,"vwap":410},"2025-05-19",{"date":1666,"open":1667,"high":1667,"low":410,"close":410,"change":831,"percent_change":832,"volume":1574,"transactions":9,"vwap":410},"2025-05-16",25.207,{"date":1669,"open":268,"high":439,"low":234,"close":1670,"change":321,"percent_change":322,"volume":1671,"transactions":9,"vwap":1670},"2025-05-15",25.165,6900,{"date":1673,"open":254,"high":254,"low":1674,"close":1674,"change":855,"percent_change":856,"volume":1237,"transactions":9,"vwap":1674},"2025-05-14",25.094999,{"date":1676,"open":254,"high":245,"low":244,"close":244,"change":336,"percent_change":218,"volume":1068,"transactions":9,"vwap":244},"2025-05-13",{"date":1678,"open":254,"high":284,"low":1622,"close":254,"change":201,"percent_change":202,"volume":1129,"transactions":9,"vwap":254},"2025-05-12",{"date":1680,"open":260,"high":260,"low":244,"close":448,"change":154,"percent_change":155,"volume":1538,"transactions":9,"vwap":448},"2025-05-09",{"date":1682,"open":1683,"high":334,"low":284,"close":284,"change":94,"percent_change":1551,"volume":1626,"transactions":9,"vwap":284},"2025-05-08",25.209,{"date":1685,"open":1686,"high":311,"low":1686,"close":293,"change":789,"percent_change":790,"volume":1132,"transactions":9,"vwap":293},"2025-05-07",25.223,{"date":1688,"open":254,"high":1689,"low":254,"close":1689,"change":262,"percent_change":21,"volume":1690,"transactions":9,"vwap":1689},"2025-05-06",25.185,1100,{"date":1692,"open":448,"high":1693,"low":1694,"close":448,"change":201,"percent_change":202,"volume":1695,"transactions":9,"vwap":448},"2025-05-05",25.179,25.158,13100,{"date":1697,"open":342,"high":341,"low":1698,"close":410,"change":838,"percent_change":238,"volume":1053,"transactions":9,"vwap":410},"2025-05-02",25.172,{"date":1700,"open":1701,"high":303,"low":342,"close":1548,"change":211,"percent_change":211,"volume":1702,"transactions":9,"vwap":1548},"2025-05-01",25.262,230300,{"date":1704,"open":333,"high":302,"low":333,"close":1548,"change":667,"percent_change":111,"volume":589,"transactions":9,"vwap":1548},"2025-04-30",{"date":1706,"open":293,"high":310,"low":293,"close":311,"change":722,"percent_change":723,"volume":1216,"transactions":9,"vwap":311},"2025-04-29",{"date":37,"open":1708,"high":600,"low":1708,"close":600,"change":1709,"percent_change":211,"volume":1564,"transactions":9,"vwap":600},25.349,0.001,{"status":1711,"indices":1712,"watchlist":1753,"sectors":1775,"benchmarks":1828},"success",[1713,1721,1728,1734,1741,1747],{"symbol":1714,"name":1715,"price":1716,"change":1717,"pct_change":1718,"is_up":1719,"sparkline":1720,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,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":1722,"name":1723,"price":1724,"change":1725,"pct_change":1726,"is_up":1719,"sparkline":1727,"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":1729,"name":1730,"price":1731,"change":1732,"pct_change":622,"is_up":11,"sparkline":1733,"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":1735,"name":1736,"price":1737,"change":1738,"pct_change":1739,"is_up":1719,"sparkline":1740,"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":1742,"name":1743,"price":1744,"change":1745,"pct_change":520,"is_up":1719,"sparkline":1746,"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":1748,"name":1749,"price":1750,"change":911,"pct_change":1751,"is_up":11,"sparkline":1752,"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",[1754,1761,1768],{"symbol":1755,"name":1756,"price":1757,"change":1758,"pct_change":1759,"is_up":1719,"sparkline":1760,"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":1762,"name":1763,"price":1764,"change":1765,"pct_change":1766,"is_up":11,"sparkline":1767,"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":1769,"name":1770,"price":1771,"change":1772,"pct_change":1773,"is_up":1719,"sparkline":1774,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"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",[1776,1781,1786,1791,1795,1800,1805,1809,1814,1819,1823],{"name":1777,"etf":1778,"change":1779,"price":1780,"is_up":1719},"Technology","XLK",-1.79,197.78,{"name":1782,"etf":1783,"change":1784,"price":1785,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1787,"etf":1788,"change":1789,"price":1790,"is_up":1719},"Healthcare","XLV",-0.39,168.16,{"name":1792,"etf":1793,"change":1433,"price":1794,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":1796,"etf":1797,"change":1798,"price":1799,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1806,"etf":1807,"change":911,"price":1808,"is_up":11},"Industrials","XLI",168.4,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1815,"etf":1816,"change":1817,"price":1818,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1820,"etf":1821,"change":380,"price":1822,"is_up":1719},"Utilities","XLU",41.07,{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":11},"Comm Services","XLC",0.73,112.07,[1829,1833,1838,1842],{"ticker":1830,"name":1831,"price":1832,"change":102,"is_up":1719},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":1834,"name":1835,"price":1836,"change":1837,"is_up":1719},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1839,"name":1840,"price":1841,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1843,"name":1844,"price":1845,"change":201,"is_up":1719},"IWM","iShares Russell 2000",277.63]