[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMVE":3,"stock-historical-TMVE":28,"homepage-market-summary":1463},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMVE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Thrivent Mid Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1064,0.0181,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.01,17.02,17.2035,-0.1935,-1.12,3141.364091,18.26,14.176,10473.52425509417,69.4,223,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":23,"period_low":24,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},10474,2335595.908886,19.18,"2025-11-17",[37,40,48,57,68,77,86,95,105,116,124,134,144,153,164,174,184,195,204,212,221,232,242,253,262,271,279,288,296,305,314,323,333,341,350,358,367,376,384,393,402,409,416,422,431,439,446,454,463,472,480,488,496,504,511,518,526,534,541,548,557,563,570,576,583,591,596,601,608,614,621,626,633,640,646,650,655,664,669,673,676,681,689,696,703,710,715,722,727,731,735,741,745,751,756,763,769,775,783,790,796,802,810,817,825,830,836,842,847,852,857,863,868,873,879,883,889,895,902,909,914,923,929,934,940,945,950,957,964,970,975,982,989,995,1002,1007,1011,1017,1021,1029,1033,1039,1046,1049,1055,1061,1066,1071,1075,1081,1088,1093,1102,1108,1112,1118,1122,1127,1132,1136,1142,1147,1153,1159,1165,1170,1177,1180,1185,1191,1195,1202,1208,1213,1216,1220,1223,1227,1232,1237,1242,1247,1251,1257,1262,1267,1271,1275,1281,1287,1291,1296,1305,1311,1316,1323,1330,1335,1338,1342,1346,1350,1355,1360,1364,1370,1375,1382,1386,1391,1396,1403,1406,1410,1415,1420,1427,1433,1438,1442,1447,1452,1460],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},31,17.0179,{"date":41,"open":42,"high":42,"low":19,"close":19,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-06",17.26,0.0835,0.49,419.7272,22,17.2294,{"date":49,"open":50,"high":51,"low":50,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":38,"vwap":56},"2026-10-05",17.11,17.17,17.12,0.08,0.47,2529.7272,17.1387,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",17.03,17.07,17.0159,17.04,0.0903,0.53,2044.9292,42,17.0311,{"date":69,"open":70,"high":71,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",16.775,16.9497,0.0318,0.19,2330.7272,54,16.8929,{"date":78,"open":79,"high":79,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",16.985,16.9179,-0.1069,-0.63,1779.7272,25,16.9796,{"date":87,"open":88,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":38,"vwap":94},"2026-09-29",17.0599,16.98,17.0248,-0.0583,-0.34,929.7272,17.0185,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",17.115,17.06,17.0831,-0.1269,-0.74,1334.7272,35,17.0924,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",17.205,17.23,17.14,17.21,0.047,0.27,2962.518294,52,17.197,{"date":117,"open":52,"high":110,"low":50,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",17.163,-0.0987,-0.57,4597.7272,75,17.1729,{"date":125,"open":126,"high":127,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",17.3156,17.35,17.2617,-0.1028,-0.59,1661.9703,36,17.3294,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",17.399,17.36,17.3645,0.0382,0.22,5781.467982,43,17.369,{"date":145,"open":146,"high":137,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",17.25,17.3263,0.1053,0.61,6789.9703,47,17.3238,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",17.2301,17.27,17.22,17.221,-0.1267,-0.73,9714.4893,51,17.2561,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",17.43,17.33,17.3477,0.0414,0.24,18061.9703,62,17.3544,{"date":175,"open":176,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-16",17.48,17.195,17.3063,-0.1732,-0.99,8154.9703,71,17.3807,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-15",17.49,17.52,17.45,17.4795,-0.0405,-0.23,12475.9703,66,17.4835,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":101,"volume":201,"transactions":202,"vwap":203},"2026-09-14",17.57,17.59,17.5,-0.13,5796.9703,53,17.5493,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",17.65,0.1341,0.77,2424.1403,37,17.6508,{"date":213,"open":197,"high":214,"low":186,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-10",17.58,17.5159,-0.152,-0.86,2550.59919,38,17.5471,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",17.67,17.68,17.66,17.6679,-0.1283,-0.72,1818.9703,56,17.6706,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",17.86,17.88,17.7962,-0.1097,-0.61,7930.9703,76,17.8566,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-04",17.91,17.92,17.89,17.9059,0.0159,0.09,49979.6083,97,17.9061,{"date":254,"open":255,"high":256,"low":255,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",17.765,17.895,0.1,0.56,8529.607071,61,17.8022,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":210,"vwap":270},"2026-09-02",17.69,17.81,17.79,0.16,0.91,1538.9703,17.778,{"date":272,"open":223,"high":273,"low":198,"close":274,"change":275,"percent_change":160,"volume":276,"transactions":277,"vwap":278},"2026-09-01",17.7,17.63,-0.1303,6056.9703,64,17.6233,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":219,"vwap":287},"2026-08-31",17.8,17.75,17.7603,-0.0918,-0.51,1276.9703,17.759,{"date":289,"open":290,"high":290,"low":265,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":219,"vwap":295},"2026-08-28",17.915,17.8521,-0.0833,-0.46,1278.4723,17.866,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":38,"vwap":304},"2026-08-27",17.95,17.9203,17.9354,-0.0348,-0.19,2188.39927,17.941,{"date":306,"open":307,"high":308,"low":298,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",17.96,17.9702,0.0753,0.42,702.9703,29,17.9637,{"date":315,"open":316,"high":316,"low":234,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-25",17.99,17.8949,-0.0747,-0.42,9200.914714,41,17.8911,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-24",18.01,17.925,17.9696,-0.0154,-0.09,2782.9703,60,17.9325,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":277,"vwap":340},"2026-08-21",18,17.985,0.0613,0.34,3560.5973,17.9933,{"date":342,"open":335,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",18.07,17.9237,-0.1158,-0.64,4773.9703,49,17.9972,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":142,"vwap":357},"2026-08-19",18.11,18.0395,0.0112,0.06,5971.957085,18.0658,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":142,"vwap":366},"2026-08-18",18.13,18.14,18.0283,-0.1617,-0.89,3534.9703,18.1281,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":193,"vwap":375},"2026-08-17",18.22,18.18,18.19,-0.0539,-0.3,6458.9703,18.1946,{"date":377,"open":370,"high":23,"low":370,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",18.2439,0.0678,0.37,2311.1373,45,18.2431,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":73,"volume":390,"transactions":391,"vwap":392},"2026-08-13",18.2,18.17,18.1761,0.0352,2918.612765,65,18.1803,{"date":394,"open":395,"high":370,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",18.08,18.1409,0.0472,0.26,11651.1903,70,18.1597,{"date":403,"open":361,"high":404,"low":405,"close":405,"change":406,"percent_change":267,"volume":407,"transactions":408,"vwap":396},"2026-08-11",18.175,18.0937,0.0286,3015.9703,58,{"date":410,"open":352,"high":352,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":75,"vwap":415},"2026-08-10",18.0651,-0.0749,-0.41,3391.9703,18.0969,{"date":417,"open":352,"high":370,"low":352,"close":361,"change":418,"percent_change":419,"volume":420,"transactions":230,"vwap":421},"2026-08-07",0.1532,0.85,6662.286759,18.1592,{"date":423,"open":424,"high":352,"low":425,"close":426,"change":427,"percent_change":101,"volume":428,"transactions":429,"vwap":430},"2026-08-06",18.1,17.98,17.9868,-0.1332,20260.9703,152,18.0255,{"date":432,"open":433,"high":387,"low":352,"close":434,"change":190,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",18.15,18.12,-0.22,21707.9057,88,18.1553,{"date":440,"open":316,"high":370,"low":316,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":219,"vwap":445},"2026-08-04",18.1605,0.2241,1.25,5306.9703,18.1601,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":142,"vwap":453},"2026-08-03",17.83,17.9364,0.1191,0.67,1800.914215,17.8732,{"date":455,"open":456,"high":456,"low":264,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-31",17.84,17.8173,0.0029,0.02,936.3433,33,17.7942,{"date":464,"open":465,"high":466,"low":224,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-30",17.78,17.8144,0.0406,0.23,24101.9703,44,17.6855,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":331,"vwap":479},"2026-07-29",17.97,17.7738,-0.2549,-1.41,4449.859066,17.903,{"date":481,"open":482,"high":482,"low":316,"close":483,"change":484,"percent_change":310,"volume":485,"transactions":486,"vwap":487},"2026-07-28",18.03,18.0287,0.0752,1396.9703,40,18.0149,{"date":489,"open":343,"high":343,"low":490,"close":491,"change":492,"percent_change":459,"volume":493,"transactions":494,"vwap":495},"2026-07-27",17.9,17.9535,0.0035,2783.9703,30,17.9393,{"date":497,"open":498,"high":482,"low":498,"close":298,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-24",17.94,0.0589,0.33,29901.4503,85,17.9513,{"date":505,"open":498,"high":498,"low":456,"close":322,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-23",-0.0359,-0.2,4912.9703,77,17.8851,{"date":512,"open":298,"high":298,"low":244,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":132,"vwap":517},"2026-07-22",17.927,0.0891,0.5,1144.9703,17.922,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":331,"vwap":525},"2026-07-21",17.695,17.8379,0.1136,0.64,9426.9703,17.7496,{"date":527,"open":281,"high":265,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-20",17.7243,-0.1557,-0.87,4381.9703,73,17.7854,{"date":535,"open":307,"high":307,"low":265,"close":235,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-17",-0.0489,-0.27,5521.1363,72,17.8653,{"date":542,"open":307,"high":307,"low":235,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":132,"vwap":547},"2026-07-16",17.9289,0.1245,0.7,2217.7472,17.9083,{"date":549,"open":550,"high":551,"low":465,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":103,"vwap":556},"2026-07-15",17.865,17.87,17.8044,-0.0175,-0.1,4780.6472,17.8424,{"date":558,"open":474,"high":474,"low":281,"close":559,"change":560,"percent_change":-6,"volume":561,"transactions":312,"vwap":562},"2026-07-14",17.8219,-0.0004,1033.7472,17.8745,{"date":564,"open":326,"high":326,"low":565,"close":566,"change":567,"percent_change":537,"volume":568,"transactions":162,"vwap":569},"2026-07-13",17.8199,17.8223,-0.0477,2607.578384,17.8663,{"date":571,"open":551,"high":551,"low":572,"close":551,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":551},"2026-07-10",17.82,0.096,0.54,2400,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":451,"volume":582,"transactions":9,"vwap":580},"2026-07-09",17.815,17.85,17.774,0.118,1200,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-08",17.685,17.6,17.656,-0.184,-1.03,1900,{"date":592,"open":256,"high":256,"low":456,"close":456,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":456},"2026-07-07",-0.056,-0.31,100,{"date":597,"open":245,"high":245,"low":598,"close":598,"change":599,"percent_change":459,"volume":600,"transactions":9,"vwap":598},"2026-07-06",17.896,0.004,400,{"date":602,"open":474,"high":603,"low":572,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-02",18.030001,17.892,-0.038,-0.21,7300,{"date":609,"open":425,"high":335,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-01",17.93,-0.068,-0.38,700,{"date":615,"open":335,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-30",18.040001,17.998,-0.012,-0.07,6300,{"date":622,"open":246,"high":325,"low":551,"close":325,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":325},"2026-06-29",0.051,0.28,1800,{"date":627,"open":425,"high":628,"low":610,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-06-26",18.02,17.959,-0.091,-0.5,900,{"date":634,"open":360,"high":635,"low":335,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-25",18.155,18.049999,0.242,1.36,20400,{"date":641,"open":244,"high":244,"low":642,"close":643,"change":644,"percent_change":338,"volume":645,"transactions":9,"vwap":643},"2026-06-24",17.76,17.808,0.061,2900,{"date":647,"open":223,"high":266,"low":223,"close":648,"change":593,"percent_change":594,"volume":649,"transactions":9,"vwap":648},"2026-06-23",17.747,1600,{"date":651,"open":266,"high":456,"low":266,"close":652,"change":653,"percent_change":624,"volume":654,"transactions":9,"vwap":652},"2026-06-22",17.803,0.049,1300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-18",17.77,17.825,17.74,17.754,0.054,0.31,1632100,{"date":665,"open":474,"high":474,"low":273,"close":273,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":273},"2026-06-17",-0.158,-0.88,3000,{"date":670,"open":474,"high":474,"low":671,"close":671,"change":618,"percent_change":619,"volume":672,"transactions":9,"vwap":671},"2026-06-16",17.858,7500,{"date":674,"open":498,"high":298,"low":551,"close":551,"change":355,"percent_change":338,"volume":675,"transactions":9,"vwap":551},"2026-06-15",9500,{"date":677,"open":273,"high":456,"low":223,"close":265,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":265},"2026-06-12",0.188,1.07,17000,{"date":682,"open":683,"high":206,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-11",17.47,17.37,17.622,0.303,1.75,1400,{"date":690,"open":691,"high":214,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-10",17.39,17.319,-0.148,-0.85,15600,{"date":697,"open":698,"high":699,"low":42,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-09",17.3,17.467,0.172,0.99,2300,{"date":704,"open":684,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-08",17.38,17.295,0.035,0.2,1100,{"date":711,"open":127,"high":127,"low":42,"close":42,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":42},"2026-06-05",-0.208,-1.19,300,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-04",17.46,17.468,0.123,0.71,200,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":191,"volume":600,"transactions":9,"vwap":725},"2026-06-03",17.4,17.345,-0.04,{"date":728,"open":137,"high":729,"low":137,"close":729,"change":73,"percent_change":730,"volume":595,"transactions":9,"vwap":729},"2026-06-02",17.385,1.1,{"date":732,"open":733,"high":177,"low":733,"close":177,"change":734,"percent_change":120,"volume":595,"transactions":9,"vwap":177},"2026-06-01",17.19,-0.098,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":595,"transactions":9,"vwap":738},"2026-05-29",17.31,17.293,-0.058,-0.33,{"date":742,"open":167,"high":724,"low":167,"close":743,"change":744,"percent_change":249,"volume":721,"transactions":9,"vwap":743},"2026-05-28",17.351,0.015,{"date":746,"open":684,"high":684,"low":167,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-27",17.336,-0.031,-0.18,500,{"date":752,"open":127,"high":753,"low":127,"close":753,"change":754,"percent_change":755,"volume":714,"transactions":9,"vwap":753},"2026-05-26",17.367,0.179,1.04,{"date":757,"open":758,"high":110,"low":759,"close":760,"change":761,"percent_change":701,"volume":762,"transactions":9,"vwap":760},"2026-05-22",17.15,17.13,17.188,0.168,13300,{"date":764,"open":765,"high":18,"low":766,"close":18,"change":767,"percent_change":768,"volume":30,"transactions":9,"vwap":18},"2026-05-21",16.92,16.88,0.074,0.44,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":582,"transactions":9,"vwap":772},"2026-05-20",16.86,16.946,0.226,1.35,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-19",16.71,16.8,16.72,-0.113,-0.67,2600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":767,"percent_change":768,"volume":789,"transactions":9,"vwap":788},"2026-05-18",16.83,16.85,16.79,16.833,3300,{"date":791,"open":787,"high":792,"low":793,"close":793,"change":794,"percent_change":713,"volume":795,"transactions":9,"vwap":793},"2026-05-15",16.81,16.759,-0.201,4500,{"date":797,"open":89,"high":18,"low":798,"close":799,"change":800,"percent_change":801,"volume":795,"transactions":9,"vwap":799},"2026-05-14",16.95,16.96,0.03,0.18,{"date":803,"open":804,"high":798,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-13",16.94,16.91,16.93,-0.074,-0.44,5400,{"date":811,"open":812,"high":812,"low":771,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-12",17.059999,17.0039997,-0.026,-0.15,2000,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-11",17.08,16.99,17.030001,0.019,0.11,4200,{"date":826,"open":827,"high":812,"low":828,"close":828,"change":822,"percent_change":823,"volume":829,"transactions":9,"vwap":828},"2026-05-08",17.049999,17.011,5700,{"date":831,"open":157,"high":157,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-07",16.992,-0.194,-1.13,3600,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":721,"transactions":9,"vwap":839},"2026-05-06",17.1,17.186,0.142,0.83,{"date":843,"open":18,"high":812,"low":18,"close":844,"change":845,"percent_change":846,"volume":714,"transactions":9,"vwap":844},"2026-05-05",17.044001,0.161,0.95,{"date":848,"open":849,"high":849,"low":766,"close":850,"change":329,"percent_change":851,"volume":750,"transactions":9,"vwap":850},"2026-05-04",16.89,16.883,-0.53,{"date":853,"open":827,"high":827,"low":854,"close":854,"change":855,"percent_change":856,"volume":625,"transactions":9,"vwap":854},"2026-05-01",16.973,-0.061,-0.36,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":816,"transactions":9,"vwap":860},"2026-04-30",16.825,17.034,0.251,1.5,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":329,"volume":750,"transactions":9,"vwap":866},"2026-04-29",16.76,16.783,-0.015,{"date":869,"open":70,"high":870,"low":70,"close":870,"change":871,"percent_change":872,"volume":714,"transactions":9,"vwap":870},"2026-04-28",16.798,-0.059,-0.35,{"date":874,"open":785,"high":875,"low":778,"close":876,"change":877,"percent_change":878,"volume":649,"transactions":9,"vwap":876},"2026-04-27",16.87,16.857,0.105,0.63,{"date":880,"open":777,"high":792,"low":777,"close":881,"change":882,"percent_change":606,"volume":613,"transactions":9,"vwap":881},"2026-04-24",16.752,-0.035,{"date":884,"open":779,"high":875,"low":779,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-23",16.787,0.077,0.46,600,{"date":890,"open":787,"high":787,"low":891,"close":777,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":777},"2026-04-22",16.67,0.002,0.01,2100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":645,"transactions":9,"vwap":899},"2026-04-21",16.9,16.7,16.708,-0.087,-0.52,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":355,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-20",16.75,16.82,16.795,0.36,3800,{"date":910,"open":911,"high":778,"low":911,"close":912,"change":170,"percent_change":913,"volume":688,"transactions":9,"vwap":912},"2026-04-17",16.605,16.735,1.45,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-16",16.49,16.5,16.46,16.495,-0.01,-0.06,800,{"date":924,"open":925,"high":926,"low":918,"close":926,"change":927,"percent_change":537,"volume":928,"transactions":9,"vwap":926},"2026-04-15",16.465,16.505,-0.045,3200,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":595,"transactions":9,"vwap":931},"2026-04-14",16.55,0.048,0.29,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":922,"transactions":9,"vwap":937},"2026-04-13",16.32,16.502,0.148,0.9,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":435,"volume":714,"transactions":9,"vwap":943},"2026-04-10",16.39,16.354,-0.036,{"date":946,"open":947,"high":948,"low":947,"close":942,"change":949,"percent_change":208,"volume":782,"transactions":9,"vwap":942},"2026-04-09",16.29,16.41,0.125,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":922,"transactions":9,"vwap":954},"2026-04-08",16.27,16.275,16.265,0.401,2.53,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":249,"volume":600,"transactions":9,"vwap":962},"2026-04-07",15.84,15.9,15.83,15.864,0.014,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":767,"percent_change":54,"volume":969,"transactions":9,"vwap":967},"2026-04-06",15.78,15.85,15.73,11500,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":815,"volume":888,"transactions":9,"vwap":973},"2026-04-02",15.66,15.776,-0.024,{"date":976,"open":967,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":625,"transactions":9,"vwap":979},"2026-04-01",15.87,15.785,15.8,0.116,0.74,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":654,"transactions":9,"vwap":985},"2026-03-31",15.52,15.684,15.51,0.295,1.92,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":101,"volume":688,"transactions":9,"vwap":993},"2026-03-30",15.595,15.34,15.389,-0.114,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":600,"transactions":9,"vwap":999},"2026-03-27",15.57,15.59,15.503,-0.119,-0.76,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":589,"volume":714,"transactions":9,"vwap":1005},"2026-03-26",15.76,15.622,-0.163,{"date":1008,"open":968,"high":978,"low":968,"close":978,"change":1009,"percent_change":1010,"volume":714,"transactions":9,"vwap":978},"2026-03-25",0.119,0.76,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":419,"volume":649,"transactions":9,"vwap":1015},"2026-03-24",15.38,15.74,15.666,0.132,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1020,"change":468,"percent_change":862,"volume":782,"transactions":9,"vwap":1020},"2026-03-23",15.64,15.534,{"date":1022,"open":1013,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-20",15.41,15.22,15.304,-0.276,-1.77,2500,{"date":1030,"open":986,"high":1031,"low":1032,"close":1031,"change":892,"percent_change":893,"volume":750,"transactions":9,"vwap":1031},"2026-03-19",15.58,15.48,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":180,"volume":30,"transactions":9,"vwap":1037},"2026-03-18",15.65,15.705,15.578,-0.156,{"date":1040,"open":1041,"high":1014,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":888,"transactions":9,"vwap":1043},"2026-03-17",15.72,15.7,15.734,0.131,0.84,{"date":1047,"open":1019,"high":1019,"low":1048,"close":1048,"change":267,"percent_change":755,"volume":595,"transactions":9,"vwap":1048},"2026-03-16",15.603,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":920,"volume":632,"transactions":9,"vwap":1053},"2026-03-13",15.47,15.49,15.443,-0.002,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":714,"transactions":9,"vwap":1058},"2026-03-12",15.55,15.445,-0.231,-1.47,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":871,"percent_change":1065,"volume":750,"transactions":9,"vwap":1064},"2026-03-11",15.62,15.676,-0.37,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":901,"volume":782,"transactions":9,"vwap":1069},"2026-03-10",15.92,15.735,-0.083,{"date":1072,"open":1063,"high":1073,"low":984,"close":1073,"change":1074,"percent_change":823,"volume":816,"transactions":9,"vwap":1073},"2026-03-09",15.818,0.018,{"date":1076,"open":1077,"high":1077,"low":1078,"close":979,"change":1079,"percent_change":1080,"volume":928,"transactions":9,"vwap":979},"2026-03-06",15.91,15.79,-0.364,-2.25,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":575,"transactions":9,"vwap":1084},"2026-03-05",16.15,16.164,16.07,-0.181,-1.11,{"date":1089,"open":936,"high":1090,"low":936,"close":1091,"change":1092,"percent_change":468,"volume":888,"transactions":9,"vwap":1091},"2026-03-04",16.36,16.345,0.037,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-03",16.17,16.355,16.049999,16.308,-0.24,-1.45,4300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":257,"volume":1107,"transactions":9,"vwap":1105},"2026-03-02",16.45,16.548,0.017,3100,{"date":1109,"open":1104,"high":1110,"low":1104,"close":1110,"change":1111,"percent_change":238,"volume":721,"transactions":9,"vwap":1110},"2026-02-27",16.531,-0.101,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":515,"volume":782,"transactions":9,"vwap":1115},"2026-02-26",16.59,16.632,16.58,0.082,{"date":1119,"open":1120,"high":931,"low":1120,"close":931,"change":1121,"percent_change":468,"volume":613,"transactions":9,"vwap":931},"2026-02-25",16.519,0.038,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":846,"volume":750,"transactions":9,"vwap":1125},"2026-02-24",16.44,16.512,0.155,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":595,"transactions":9,"vwap":1129},"2026-02-23",16.357,-0.317,-1.9,{"date":1133,"open":1116,"high":1134,"low":1116,"close":1134,"change":1135,"percent_change":208,"volume":600,"transactions":9,"vwap":1134},"2026-02-20",16.674,0.128,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":721,"transactions":9,"vwap":1139},"2026-02-19",16.54,16.546,-0.023,-0.14,{"date":1143,"open":1116,"high":1144,"low":1138,"close":1145,"change":1146,"percent_change":662,"volume":632,"transactions":9,"vwap":1145},"2026-02-18",16.6,16.569,0.052,{"date":1148,"open":1149,"high":1138,"low":1150,"close":1151,"change":893,"percent_change":355,"volume":1152,"transactions":9,"vwap":1151},"2026-02-17",16.52,16.42,16.517,3900,{"date":1154,"open":1150,"high":1149,"low":1150,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-13",16.507,0.211,1.29,5800,{"date":1160,"open":898,"high":898,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":795,"transactions":9,"vwap":1162},"2026-02-12",16.24,16.296,-0.275,-1.66,{"date":1166,"open":1144,"high":1144,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":688,"transactions":9,"vwap":1167},"2026-02-11",16.571,-0.02,-0.12,{"date":1171,"open":1144,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":582,"transactions":9,"vwap":1174},"2026-02-10",16.62,16.57,16.591,0.041,0.25,{"date":1178,"open":918,"high":931,"low":918,"close":931,"change":653,"percent_change":1179,"volume":1107,"transactions":9,"vwap":931},"2026-02-09",0.3,{"date":1181,"open":948,"high":1182,"low":948,"close":1182,"change":1183,"percent_change":1184,"volume":714,"transactions":9,"vwap":1182},"2026-02-06",16.501,0.415,2.58,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":721,"transactions":9,"vwap":1188},"2026-02-05",16.02,16.086,-0.176,-1.08,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":73,"percent_change":1194,"volume":595,"transactions":9,"vwap":1193},"2026-02-04",16.262,1.18,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1135,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-03",16.13,15.975,16.072001,0.8,2200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":750,"transactions":9,"vwap":1205},"2026-02-02",15.93,15.944,0.107,0.68,{"date":1209,"open":967,"high":967,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":721,"transactions":9,"vwap":1210},"2026-01-30",15.837,-0.106,-0.66,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":257,"percent_change":878,"volume":595,"transactions":9,"vwap":1215},"2026-01-29",15.943,{"date":1217,"open":959,"high":1218,"low":959,"close":1219,"change":944,"percent_change":191,"volume":30,"transactions":9,"vwap":1219},"2026-01-28",15.89,15.843,{"date":1221,"open":961,"high":1222,"low":961,"close":1222,"change":744,"percent_change":249,"volume":888,"transactions":9,"vwap":1222},"2026-01-27",15.879,{"date":1224,"open":962,"high":962,"low":962,"close":962,"change":1225,"percent_change":1226,"volume":595,"transactions":9,"vwap":962},"2026-01-26",0.024,0.15,{"date":1228,"open":1229,"high":1229,"low":959,"close":959,"change":1230,"percent_change":1231,"volume":595,"transactions":9,"vwap":959},"2026-01-23",15.86,-0.129,-0.81,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":801,"volume":709,"transactions":9,"vwap":1235},"2026-01-22",16.040001,15.969,0.029,{"date":1238,"open":967,"high":1239,"low":967,"close":1239,"change":1240,"percent_change":1241,"volume":721,"transactions":9,"vwap":1239},"2026-01-21",15.94,0.331,2.12,{"date":1243,"open":998,"high":1042,"low":998,"close":1244,"change":1245,"percent_change":1246,"volume":688,"transactions":9,"vwap":1244},"2026-01-20",15.609,-0.197,-1.25,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":594,"volume":721,"transactions":9,"vwap":1249},"2026-01-16",15.806,-0.049,{"date":1252,"open":1253,"high":1218,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":600,"transactions":9,"vwap":1254},"2026-01-15",15.885,15.855,0.194,1.24,{"date":1258,"open":972,"high":1259,"low":972,"close":1259,"change":1260,"percent_change":1261,"volume":721,"transactions":9,"vwap":1259},"2026-01-14",15.661,0.07,0.45,{"date":1263,"open":997,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":398,"volume":654,"transactions":9,"vwap":1264},"2026-01-13",15.591,15.56,0.04,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":892,"percent_change":893,"volume":750,"transactions":9,"vwap":1270},"2026-01-12",15.44,15.551,{"date":1272,"open":1032,"high":1265,"low":1032,"close":1273,"change":980,"percent_change":1274,"volume":632,"transactions":9,"vwap":1273},"2026-01-09",15.549,0.75,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":721,"transactions":9,"vwap":1278},"2026-01-08",15.39,15.433,0.084,0.55,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":595,"transactions":9,"vwap":1284},"2026-01-07",15.4,15.349,-0.239,-1.53,{"date":1288,"open":1032,"high":1289,"low":1032,"close":1289,"change":1290,"percent_change":730,"volume":714,"transactions":9,"vwap":1289},"2026-01-06",15.588,0.169,{"date":1292,"open":1293,"high":1269,"low":1293,"close":1294,"change":949,"percent_change":1295,"volume":688,"transactions":9,"vwap":1294},"2026-01-05",15.27,15.419,0.82,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-02",15.19,15.33,15.15,15.294,0.176,1.16,1700,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":595,"transactions":9,"vwap":1308},"2025-12-31",15.17,15.118,-0.121,-0.79,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":507,"volume":721,"transactions":9,"vwap":1314},"2025-12-30",15.25,15.239,-0.03,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":750,"transactions":9,"vwap":1320},"2025-12-29",15.26,15.29,15.269,-0.043,-0.28,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":714,"transactions":9,"vwap":1326},"2025-12-26",15.31,15.312,15.3,-0.013,-0.08,{"date":1331,"open":1332,"high":1333,"low":1325,"close":1333,"change":1334,"percent_change":380,"volume":625,"transactions":9,"vwap":1333},"2025-12-24",15.311,15.325,0.056,{"date":1336,"open":1337,"high":1337,"low":1320,"close":1320,"change":944,"percent_change":1099,"volume":654,"transactions":9,"vwap":1320},"2025-12-23",15.28,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":545,"volume":595,"transactions":9,"vwap":1340},"2025-12-22",15.305,0.106,{"date":1343,"open":1024,"high":1024,"low":1344,"close":1344,"change":1345,"percent_change":801,"volume":721,"transactions":9,"vwap":1344},"2025-12-19",15.199,0.027,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1179,"volume":595,"transactions":9,"vwap":1348},"2025-12-18",15.172,0.046,{"date":1351,"open":1313,"high":1313,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":600,"transactions":9,"vwap":1352},"2025-12-17",15.126,-0.044,-0.29,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1307,"change":900,"percent_change":120,"volume":928,"transactions":9,"vwap":1307},"2025-12-16",15.18,15.2,15.12,{"date":1361,"open":1313,"high":1362,"low":1363,"close":1362,"change":1349,"percent_change":1179,"volume":750,"transactions":9,"vwap":1362},"2025-12-15",15.257,15.21,{"date":1365,"open":1366,"high":1366,"low":1363,"close":1367,"change":1368,"percent_change":1369,"volume":1101,"transactions":9,"vwap":1367},"2025-12-12",15.24,15.211,-0.153,-1,{"date":1371,"open":1325,"high":1013,"low":1325,"close":1372,"change":1009,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-11",15.364,0.78,2700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1176,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-10",15.05,15.245,15.03,1.67,5000,{"date":1383,"open":1377,"high":1377,"low":1384,"close":1384,"change":1266,"percent_change":112,"volume":1385,"transactions":9,"vwap":1384},"2025-12-09",14.995,4100,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1070,"percent_change":1390,"volume":582,"transactions":9,"vwap":1389},"2025-12-08",15.02,14.955,-0.55,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1169,"volume":721,"transactions":9,"vwap":1394},"2025-12-05",15.11,15.038,-0.018,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":459,"percent_change":1402,"volume":645,"transactions":9,"vwap":1401},"2025-12-04",15.083,15.1,15.04,15.056,0.13,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":840,"percent_change":846,"volume":595,"transactions":9,"vwap":1405},"2025-12-03",15.036,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1141,"volume":595,"transactions":9,"vwap":1408},"2025-12-02",14.894,-0.021,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":595,"transactions":9,"vwap":1412},"2025-12-01",14.915,-0.064,-0.43,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":44,"volume":922,"transactions":9,"vwap":1418},"2025-11-28",14.91,14.979,0.073,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":702,"transactions":9,"vwap":1424},"2025-11-26",14.92,14.95,14.906,0.117,0.79,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":595,"transactions":9,"vwap":1430},"2025-11-25",14.68,14.789,0.214,1.47,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":573,"percent_change":1437,"volume":721,"transactions":9,"vwap":1436},"2025-11-24",14.56,14.575,0.66,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":686,"percent_change":1441,"volume":595,"transactions":9,"vwap":1440},"2025-11-21",14.479,2.14,{"date":1443,"open":1444,"high":1444,"low":24,"close":24,"change":1445,"percent_change":1446,"volume":1201,"transactions":9,"vwap":24},"2025-11-20",14.538,-0.157,-1.1,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":921,"volume":595,"transactions":9,"vwap":1450},"2025-11-19",14.33,14.333,-0.009,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-11-18",14.31,14.36,14.342,0.069,0.48,1500,{"date":35,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1462,"volume":595,"transactions":9,"vwap":1461},14.273,0,{"status":1464,"indices":1465,"watchlist":1503,"sectors":1523,"benchmarks":1574},"success",[1466,1473,1479,1485,1491,1498],{"symbol":1467,"name":1468,"price":1469,"change":1470,"pct_change":435,"is_up":1471,"sparkline":1472,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1474,"name":1475,"price":1476,"change":1477,"pct_change":606,"is_up":1471,"sparkline":1478,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1480,"name":1481,"price":1482,"change":1483,"pct_change":1212,"is_up":1471,"sparkline":1484,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1486,"name":1487,"price":1488,"change":1489,"pct_change":435,"is_up":1471,"sparkline":1490,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1492,"name":1493,"price":1494,"change":1495,"pct_change":1496,"is_up":1471,"sparkline":1497,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1499,"name":1500,"price":1501,"change":1260,"pct_change":54,"is_up":11,"sparkline":1502,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1504,1510,1516],{"symbol":1505,"name":1506,"price":1507,"change":1508,"pct_change":1310,"is_up":1471,"sparkline":1509,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1511,"name":1512,"price":1513,"change":1514,"pct_change":268,"is_up":11,"sparkline":1515,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1517,"name":1518,"price":1519,"change":1520,"pct_change":1521,"is_up":1471,"sparkline":1522,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1524,1528,1533,1538,1543,1547,1552,1557,1562,1566,1570],{"name":1525,"etf":1526,"change":373,"price":1527,"is_up":1471},"Technology","XLK",201.39,{"name":1529,"etf":1530,"change":1531,"price":1532,"is_up":1471},"Financials","XLF",-0.48,53.75,{"name":1534,"etf":1535,"change":1536,"price":1537,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1539,"etf":1540,"change":1541,"price":1542,"is_up":1471},"Consumer Cycl","XLY",-0.32,111.36,{"name":1544,"etf":1545,"change":1169,"price":1546,"is_up":1471},"Consumer Staples","XLP",81.7,{"name":1548,"etf":1549,"change":1550,"price":1551,"is_up":1471},"Energy","XLE",-0.58,63.38,{"name":1553,"etf":1554,"change":1555,"price":1556,"is_up":1471},"Industrials","XLI",-2.18,167.84,{"name":1558,"etf":1559,"change":1560,"price":1561,"is_up":1471},"Materials","XLB",-1.51,48.98,{"name":1563,"etf":1564,"change":1496,"price":1565,"is_up":1471},"Real Estate","XLRE",40.57,{"name":1567,"etf":1568,"change":1168,"price":1569,"is_up":1471},"Utilities","XLU",41.15,{"name":1571,"etf":1572,"change":872,"price":1573,"is_up":1471},"Comm Services","XLC",111.26,[1575,1579,1584,1589],{"ticker":1576,"name":1577,"price":1578,"change":1099,"is_up":1471},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1580,"name":1581,"price":1582,"change":1583,"is_up":1471},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1585,"name":1586,"price":1587,"change":1588,"is_up":1471},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1590,"name":1591,"price":1592,"change":1496,"is_up":1471},"IWM","iShares Russell 2000",277.7]