[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGW":3,"stock-historical-AVGW":26,"homepage-market-summary":2424},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Roundhill AVGO WeeklyPay ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.53,31.895,32.6695,31.6,31.17,1.36,4.36,34387.1899,0,64.13,30.85,39395.1758387608,5,301,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},39395,11857947.927467,-37.22,"2025-07-24",[35,38,47,57,67,78,89,100,111,122,133,144,155,164,174,185,195,206,216,227,237,248,259,270,280,290,300,311,320,330,340,351,362,373,384,393,404,415,426,436,446,457,467,477,487,497,508,519,530,539,549,560,570,581,591,600,611,621,632,641,649,658,667,673,681,689,698,707,716,723,732,739,746,754,763,771,779,786,795,804,811,818,826,834,843,851,859,867,876,885,894,902,909,917,926,934,942,949,958,966,974,983,992,1000,1007,1015,1023,1031,1037,1045,1052,1061,1068,1076,1084,1090,1096,1103,1110,1118,1124,1132,1138,1147,1155,1162,1170,1177,1185,1194,1202,1209,1218,1225,1232,1240,1247,1254,1261,1268,1276,1284,1291,1298,1307,1314,1321,1329,1336,1341,1349,1354,1362,1370,1378,1386,1393,1400,1407,1415,1422,1428,1435,1443,1450,1459,1466,1471,1477,1483,1491,1498,1505,1513,1520,1529,1537,1542,1551,1558,1564,1571,1580,1586,1595,1604,1610,1617,1625,1629,1636,1643,1651,1657,1662,1670,1677,1684,1690,1697,1702,1707,1716,1724,1731,1738,1747,1752,1759,1766,1775,1783,1791,1798,1804,1812,1820,1828,1837,1843,1848,1852,1860,1865,1873,1880,1888,1897,1902,1909,1917,1923,1931,1939,1947,1954,1961,1967,1975,1983,1990,1996,2002,2011,2018,2027,2035,2040,2047,2053,2061,2068,2075,2083,2089,2098,2104,2112,2119,2127,2135,2142,2150,2158,2165,2171,2177,2183,2191,2198,2204,2213,2220,2225,2232,2239,2246,2253,2260,2268,2277,2285,2289,2295,2303,2308,2313,2319,2325,2333,2341,2348,2356,2365,2372,2380,2387,2394,2403,2411,2418],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},624,32.3579,{"date":39,"open":40,"high":41,"low":16,"close":16,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",32.3,32.34,-0.92,-2.87,27309.281453,1031,31.7671,{"date":48,"open":49,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",32.5,32,32.09,-0.44,-1.35,18220.597081,600,32.3611,{"date":58,"open":59,"high":60,"low":61,"close":12,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",32.52,33.18,32.47,0.69,2.17,29135.040613,638,32.8746,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",32.14,32.26,31.75,31.84,-0.635,-1.96,16551.481745,902,31.986,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",32.38,32.62,32.21,32.475,0.255,0.79,17207.322178,564,32.4787,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",32.16,32.39,31.83,32.22,-0.5299,-1.62,24959.414102,913,32.0993,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",33.44,33.48,32.66,32.7499,-1.054,-3.12,20264.117037,1028,32.9628,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",33.52,33.91,33.32,33.8039,0.1969,0.59,19571.554362,717,33.6398,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",33.04,33.68,32.68,33.607,0.277,0.83,53918.978459,1008,33.1602,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",33,33.74,32.78,33.33,1.192,3.71,93053.567702,814,33.2647,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",32.12,32.45,32.1,32.138,0.928,2.97,20615.560225,538,32.2294,{"date":156,"open":157,"high":15,"low":22,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",31.49,31.21,-0.05,-0.16,15321.930462,767,31.3512,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",32.03,31.08,31.26,-0.52,-1.64,38035.361114,1274,31.4544,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",32.18,32.37,31.71,31.78,-2.15,-6.34,36603.442422,1739,32.0519,{"date":186,"open":187,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",34.35,34.455,33.93,0.0913,0.27,21164.904143,610,34.2411,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-10",33.82,34.29,33.7,33.8387,-0.3213,-0.94,25439.406582,702,33.8465,{"date":207,"open":208,"high":209,"low":125,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",34.37,34.48,34.16,-0.65,-1.87,37503.3325,1045,34.0845,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",34.23,35.15,34.22,34.81,0.88,2.59,26473.177571,789,34.634,{"date":228,"open":229,"high":230,"low":231,"close":189,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",33.97,34.03,33.45,0.24,0.71,34488.137996,1034,33.7057,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",33.22,34,32.13,33.69,-1.26,-3.61,76674.808915,2410,32.9371,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",35.13,35.38,34.73,34.95,-0.1926,-0.55,54877.801517,1223,34.5671,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",34.58,35.34,34.49,35.1426,-0.1974,-0.56,14494.448883,691,34.9268,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",35.11,35.42,34.89,-0.0066,-0.02,13755.418476,512,35.1741,{"date":281,"open":282,"high":283,"low":253,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",36.12,36.17,35.3466,-0.3318,-0.93,15668.009827,687,35.5383,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",34.5728,35.6784,34.4698,1.8919,5.6,22700.1989,727,35.07,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",33.84,34.1,33.2,33.7865,-0.2135,-0.63,28039.720543,1257,33.6457,{"date":312,"open":313,"high":314,"low":197,"close":240,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",34.38,34.62,-0.26,-0.76,39614.395148,1299,34.1703,{"date":321,"open":322,"high":323,"low":220,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",34.79,34.8544,34.26,-1.39,-3.9,27959.893465,1147,34.5267,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":118,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",35.82,36.28,35.1028,35.65,1.68,34472.85068,990,35.5924,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",35.04,35.28,34.8,35.06,0.19,0.54,34711.249092,897,35.0899,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-19",35.92,36.1294,34.31,34.87,-2.06,-5.58,74433.585321,2421,34.9684,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",37.37,37.48,36.56,36.93,-1.49,-3.88,29335.719421,1461,37.006,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",38.77,39.06,38.1662,38.42,-0.61,-1.56,42140.141815,1091,38.6862,{"date":385,"open":386,"high":386,"low":378,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",41.32,39.03,-3,-7.14,81225.547342,2380,39.2914,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-13",41.56,42.76,41.41,42.03,0.37,0.89,16547.235575,556,42.331,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",42.53,42.6599,41.6,41.66,-0.18,-0.43,13311.587313,518,42.2197,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",42.88,42.93,41.5,41.84,-0.7005,-1.65,13894.730836,712,42.1101,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":402,"vwap":435},"2026-08-10",43.15,43.7224,42.4772,42.5405,-1.1595,-2.65,15420.005204,43.1778,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-07",43.7616,42.91,43.7,0.78,1.82,23531.726975,653,43.3982,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",42.68,43.6,41.7,42.92,0.211,0.49,14944.76458,829,42.9135,{"date":458,"open":451,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",43.28,42.4701,42.709,0.339,0.8,15076.734463,635,42.7969,{"date":468,"open":469,"high":451,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",41.11,41.07,42.37,2.92,7.4,26363.718046,848,41.9134,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",38.39,39.45,37.44,0.02,0.05,25362.406109,645,38.5339,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",40.411,38.51,39.43,0.06,0.15,25882.972776,770,39.3794,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",38.415,39.42,38.41,39.37,2.065,5.54,19819.162883,457,38.7424,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-29",38.31,38.7301,37.24,37.305,-1.565,-4.03,16492.160826,613,37.8431,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",37.79,39,37.49,38.87,0.16,0.41,19119.268496,674,38.3052,{"date":531,"open":480,"high":480,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",37.714,38.71,-0.045,-0.12,10586.281095,601,38.6232,{"date":540,"open":541,"high":480,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",39.2,38.645,38.755,-1.3108,-3.27,15649.260727,663,39.151,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",40.085,40.7,39.5606,40.0658,-0.6642,-1.63,14681.781176,516,40.0616,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",38.58,40.899,40.73,1.24,3.14,16398.343194,590,40.0157,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-21",39.095,39.52,38.75,39.49,1.0865,2.83,16323.654386,612,39.2721,{"date":582,"open":510,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",39.07,38.24,38.4035,0.1528,0.4,22784.192906,536,38.4902,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":286,"volume":598,"transactions":142,"vwap":599},"2026-07-17",37.55,38.7999,36.595,38.2507,-0.3593,24265.167898,37.7525,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-16",39.93,39.98,38.325,38.61,-2.49,-6.06,19579.681974,866,39.3283,{"date":612,"open":613,"high":408,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-15",41.38,40.3,41.1,0.6,1.48,13052.230476,565,40.9637,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-14",40.459,41.27,39.9215,40.5,0.73,1.84,21622.874606,619,40.885,{"date":633,"open":615,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",41.21,39.77,-2.361,-5.6,20210.397955,704,40.4056,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",41.52,42.5,42.131,-0.279,-0.66,14400,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-09",42.36,43.075001,40.72,42.41,1.53,3.74,16200,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",39.51,41.39,39.4,40.88,2.47,6.43,31900,{"date":668,"open":669,"high":524,"low":670,"close":501,"change":169,"percent_change":671,"volume":672,"transactions":9,"vwap":501},"2026-07-07",37.93,37.52,-1.34,20500,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",38.78,40,38.93,1.39,3.7,22300,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":433,"volume":688,"transactions":9,"vwap":686},"2026-07-02",38.18,39.060001,36.99,37.54,-1.02,40800,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",38.97,39.12,38.5,38.56,-1.03,-2.6,30800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",39.34,39.85,39.125,39.59,0.63,1.62,20600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",39.049999,39.29,37.56,38.96,0.45,1.17,25600,{"date":717,"open":718,"high":719,"low":490,"close":490,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":490},"2026-06-26",39.335,39.69,-1.878,-4.65,35200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",41.37,41.47,39.8,40.388,-0.322,-0.79,13000,{"date":733,"open":397,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":657,"transactions":9,"vwap":736},"2026-06-24",41.43,40.381,40.71,-0.04,-0.1,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":53,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-23",40.41,41.95,40.75,-3.21,27000,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",44.95,44.962,42.099998,-2.97,-6.59,69000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",44.69,45.15,44.36,45.07,2.37,5.55,32500,{"date":764,"open":765,"high":766,"low":725,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",42.02,43.37,42.7,2.21,5.46,31300,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",42.2,42.435,40.49,-2.19,-5.13,40700,{"date":780,"open":781,"high":781,"low":782,"close":448,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":448},"2026-06-15",43.13,42.11,1.33,3.22,24400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-12",41.72,41.77,40.729,41.35,-0.62,-1.48,29100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-11",40.405,42.084999,40.21,41.97,1.8,4.48,33100,{"date":805,"open":419,"high":806,"low":676,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",41.725,40.17,-2.69,-6.28,43500,{"date":812,"open":813,"high":814,"low":603,"close":815,"change":816,"percent_change":42,"volume":817,"transactions":9,"vwap":815},"2026-06-09",44.029999,44.51,42.86,-0.4,60300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":118,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-08",43.98,44.0099983,42.75,43.26,1.38,34700,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",45.5,45.81,42.67,-4.43,-9.41,61600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",45.84,48.12,45.055,47.099998,-8.01,-14.53,96300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",57.52,54.915,55.11,-0.77,-1.38,65000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-02",56.74,54.498,55.88,2.99,5.65,42400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":858,"transactions":9,"vwap":864},"2026-06-01",51.32,53.5,50.72,52.89,1.44,2.8,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-29",49.62,51.57,49.43,51.45,2.91,6,56100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",48.9,49,47,48.54,0.565,1.18,30200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-27",48.52,48.95,47.328,47.975,0.045,0.09,33200,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-26",47.44,49.695,47.93,0.51,1.08,41100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":737,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-22",48.23,46.93,47.42,-0.08,37100,{"date":910,"open":911,"high":912,"low":913,"close":911,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":911},"2026-05-21",47.46,48.515,46.95,-0.58,-1.21,24500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",47.36,48.8,47.275,48.040001,1.1,2.34,11600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":849,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-19",46.98,47.855,46.46,46.94,-2.86,42200,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-18",49.52,47.5,48.32,-1.28,-2.58,18700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":212,"percent_change":948,"volume":770,"transactions":9,"vwap":947},"2026-05-15",50.47,50.49,49.12,49.6,-3.63,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",50,51.865,49.98,51.47,3.19,6.61,32800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":266,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",48.37,48.543,47.029999,48.28,-1.15,23100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":745,"transactions":9,"vwap":971},"2026-05-12",49.18,49.89,47.23,48.84,-1.07,-2.14,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",50.0099983,50.627,49.641,49.91,-0.8,-1.58,29500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",48.5,51.15,48.48,50.71,2.55,5.29,31000,{"date":993,"open":994,"high":995,"low":937,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",49.71,50.18,48.16,-1.83,-3.66,27100,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":999,"transactions":9,"vwap":1004},"2026-05-06",51.5,49.16,49.99,-0.343,-0.68,{"date":1008,"open":869,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",51.099998,49.38,50.333,1.593,3.27,33800,{"date":1016,"open":1017,"high":947,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",48.97,47.86,48.74,-1.285,-2.57,28900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-01",49.158,50.34,50.025002,0.425,0.86,23300,{"date":1032,"open":1033,"high":947,"low":1034,"close":947,"change":801,"percent_change":1035,"volume":1036,"transactions":9,"vwap":947},"2026-04-30",49.22,47.79,3.77,28400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-04-29",47.49,47.8,46.735,0.82,1.75,15000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":928,"change":433,"percent_change":1050,"volume":1051,"transactions":9,"vwap":928},"2026-04-28",47.02,47.92,46.27,-5.34,30100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",50.13,50.155,49.2,49.63,-1.2,-2.36,25900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":347,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",51.34,49.040001,50.83,0.275,31600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1030,"transactions":9,"vwap":1073},"2026-04-23",50.54,51.86,50.37,50.555,-0.375,-0.74,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-22",48.78,50.93,48.4,3,6.26,45200,{"date":1085,"open":1086,"high":1087,"low":928,"close":898,"change":232,"percent_change":1088,"volume":1089,"transactions":9,"vwap":898},"2026-04-21",47.71,48.152,0.5,35800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":751,"volume":965,"transactions":9,"vwap":1094},"2026-04-20",48.71,47.2,47.69,-1.46,{"date":1097,"open":881,"high":1098,"low":1099,"close":1100,"change":883,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-17",49.24,48.38,49.15,2.46,39200,{"date":1104,"open":1105,"high":996,"low":1106,"close":1107,"change":1108,"percent_change":191,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",47.47,47.4,47.97,0.13,19900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-04-15",46.75,47.84,45.73,2.38,5.24,36400,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":493,"volume":1067,"transactions":9,"vwap":1122},"2026-04-14",44.62,45.69,45.46,0.07,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":118,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-13",44.049999,45.44,43.54,45.39,1.32,70100,{"date":1133,"open":781,"high":1134,"low":781,"close":1135,"change":1101,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",45.265,44.8,5.81,34300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",42,42.85,41.958,42.34,0.68,1.63,21900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":409,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":409},"2026-04-08",41.85,42.16,40.6,2.23,5.66,44300,{"date":1156,"open":1157,"high":491,"low":1158,"close":491,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":491},"2026-04-07",38.49,37.985,2.78,7.59,42900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-06",36.87,36.15,36.65,-0.31,-0.84,21800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":191,"volume":965,"transactions":9,"vwap":1175},"2026-04-02",35.72,37.022999,35.26,36.96,0.1,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":616,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-01",36.95,37.07,36.54,36.86,1.65,22600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",34.82,36.37,34.57,36.26,2.24,6.58,35000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":53,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",35.080002,35.455,33.625,34.02,-3.82,30900,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":243,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",36.32,35.268,35.37,-3.44,26100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",37.31,37.4,36.6,36.63,-1.4,-3.68,19800,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1123,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",38.63,37.703,38.029999,0.18,11000,{"date":1226,"open":1227,"high":1157,"low":1228,"close":1229,"change":1230,"percent_change":1058,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",38.28,37.5,37.96,-0.46,19200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":378,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":378},"2026-03-23",37.89,39.040001,37.61,1.25,3.36,53000,{"date":1241,"open":1242,"high":562,"low":1243,"close":1244,"change":671,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-20",38.33,36.94,37.17,-3.48,204900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":490,"change":704,"percent_change":1252,"volume":1253,"transactions":9,"vwap":490},"2026-03-19",37.43,38.839,36.88,1.66,23500,{"date":1255,"open":1256,"high":541,"low":1257,"close":1258,"change":1259,"percent_change":212,"volume":1260,"transactions":9,"vwap":1258},"2026-03-18",38.65,37.82,37.88,-0.72,32300,{"date":1262,"open":502,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":706,"transactions":9,"vwap":1265},"2026-03-17",39.44,38.125,38.6,-0.51,-1.3,{"date":1269,"open":1270,"high":1271,"low":693,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-16",39.31,39.75,39.11,-0.11,-0.28,42500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-13",41.17,41.4,39.22,-2.1,-5.08,37800,{"date":1285,"open":1286,"high":788,"low":1287,"close":386,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":386},"2026-03-12",41.49,40.85,-0.9,-2.13,14000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":276,"percent_change":159,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",42.45,42.63,41.73,42.22,30600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-10",42.77,43.75,42.135,42.24,-0.45,-1.05,29900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1043,"percent_change":1313,"volume":1161,"transactions":9,"vwap":1312},"2026-03-09",39.97,43.037998,39.76,42.69,4.27,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":647,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",40.45,42.66,40.94,-0.27,48800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":634,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":634},"2026-03-05",40.74,41.61,39.91,2.16,5.53,45100,{"date":1330,"open":1256,"high":1331,"low":1332,"close":709,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":709},"2026-03-04",39.68,38.25,0.58,1.51,51700,{"date":1337,"open":479,"high":574,"low":1338,"close":1339,"change":379,"percent_change":380,"volume":1340,"transactions":9,"vwap":1339},"2026-03-03",37.6,38.47,43800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":74,"volume":1348,"transactions":9,"vwap":1346},"2026-03-02",37.755,39.23,37.46,39.080002,-0.78,67100,{"date":1350,"open":510,"high":1351,"low":510,"close":1351,"change":1319,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",39.86,-0.67,58000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-26",40.93,38,40.13,-1.61,-3.86,65100,{"date":1363,"open":613,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-25",42.12,41.34,41.74,1.16,2.86,24900,{"date":1371,"open":1372,"high":1373,"low":522,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-24",40.33,41.021999,40.58,-0.75,-1.81,59500,{"date":1379,"open":1380,"high":1381,"low":663,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",41.62,42.415,41.33,-0.71,-1.69,22900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":816,"percent_change":202,"volume":1392,"transactions":9,"vwap":1391},"2026-02-20",42.0099983,43.135,41.69,42.040001,48000,{"date":1394,"open":782,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":118,"volume":1399,"transactions":9,"vwap":1397},"2026-02-19",42.885,41.87,42.44,0.25,16100,{"date":1401,"open":1402,"high":451,"low":1365,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-18",41.82,42.19,0.14,0.33,31400,{"date":1408,"open":1409,"high":1410,"low":727,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-17",40.11,42.64,42.049999,0.65,1.57,35700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1279,"change":695,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1279},"2026-02-13",42.09,42.72,41.36,-2.43,47600,{"date":1423,"open":1424,"high":1424,"low":1303,"close":1425,"change":1426,"percent_change":1427,"volume":794,"transactions":9,"vwap":1425},"2026-02-12",44.56,42.43,-1.755,-3.97,{"date":1429,"open":1430,"high":1430,"low":418,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-11",44.97,44.185,0.305,0.7,21700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1089,"transactions":9,"vwap":1440},"2026-02-10",44.82,44.88,43.81,43.88,-0.38,-0.86,{"date":1444,"open":791,"high":1445,"low":791,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-09",45.53,44.26,1.02,2.36,41900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",41.099998,43.39,40.639,43.24,3.48,8.75,81500,{"date":1460,"open":1461,"high":1462,"low":541,"close":1311,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1311},"2026-02-05",40.18,42.13,0.36,0.91,87000,{"date":1467,"open":470,"high":470,"low":1212,"close":662,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":662},"2026-02-04",-1.98,-4.78,86700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":613,"change":380,"percent_change":948,"volume":1476,"transactions":9,"vwap":613},"2026-02-03",43.67,44.095001,39.5,75200,{"date":1478,"open":1403,"high":1479,"low":1403,"close":1480,"change":1481,"percent_change":1352,"volume":1482,"transactions":9,"vwap":1480},"2026-02-02",43.58,42.94,-0.29,38000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1223,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-30",43.32,44.165,42.8,43.23,0.42,48100,{"date":1492,"open":1493,"high":1494,"low":419,"close":1495,"change":1496,"percent_change":1497,"volume":833,"transactions":9,"vwap":1495},"2026-01-29",43.4,43.77,43.049999,-0.48,-1.1,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":525,"percent_change":399,"volume":1504,"transactions":9,"vwap":1503},"2026-01-28",44.3,44.43,42.48,43.53,43400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":766,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":766},"2026-01-27",43,43.66,42.6,1.21,2.87,39300,{"date":1514,"open":613,"high":1515,"low":1516,"close":1150,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1150},"2026-01-26",42.78,41.12,0.2,0.48,49300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-23",41.94,42.245,41.13,41.96,-0.885,-2.07,90800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1497,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",44.33,44.55,42.71,42.845,-0.475,53300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1485,"change":1259,"percent_change":556,"volume":1541,"transactions":9,"vwap":1485},"2026-01-21",44.38,42.615,96400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",45.77,45.845,43.85,44.040001,-3.37,-7.11,97100,{"date":1552,"open":1553,"high":1113,"low":1554,"close":1555,"change":1556,"percent_change":1368,"volume":1557,"transactions":9,"vwap":1555},"2026-01-16",46.73,46.28,47.41,1.316,106900,{"date":1559,"open":962,"high":962,"low":1560,"close":1561,"change":1562,"percent_change":900,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",45.91,46.094002,0.494,68600,{"date":1565,"open":1566,"high":1567,"low":756,"close":1568,"change":1059,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-14",47.24,47.29,45.6,-4.92,69900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-13",47.81,48.65,47.53,47.96,0.44,0.93,75500,{"date":1581,"open":1582,"high":1040,"low":1582,"close":1583,"change":62,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-12",45.75,47.52,1.47,74000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",45.51,47.19,45.143,46.83,2.07,4.62,53900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",46.36,46.44,44.48,44.76,-1.8,-3.87,80800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":276,"percent_change":737,"volume":1434,"transactions":9,"vwap":1609},"2026-01-07",46.58,47.616,45.691,46.56,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1606,"change":738,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1606},"2026-01-06",46.88,47.57,45.9,-0.21,40000,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-05",48.49,45.57,46.68,-1.16,-2.42,55700,{"date":1626,"open":1064,"high":953,"low":1627,"close":1113,"change":1517,"percent_change":1489,"volume":1628,"transactions":9,"vwap":1113},"2026-01-02",47.68,64800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":316,"percent_change":1635,"volume":1089,"transactions":9,"vwap":1634},"2025-12-31",48.099998,48.289,47.63,47.64,-1.57,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1080,"change":191,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1080},"2025-12-30",48.26,48.788,48.2,0.56,91600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":687,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-29",48.080002,48.36,47.74,48.13,-2.08,63400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1100,"change":1405,"percent_change":1144,"volume":1656,"transactions":9,"vwap":1100},"2025-12-26",48.945,49.26,48.41,58800,{"date":1658,"open":1659,"high":1056,"low":1646,"close":1660,"change":1398,"percent_change":899,"volume":1661,"transactions":9,"vwap":1660},"2025-12-24",48.79,48.82,19400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1237,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-23",47.18,48.763,46.894,48.57,2.64,43000,{"date":1671,"open":1107,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1230,"volume":1676,"transactions":9,"vwap":1674},"2025-12-22",48.060001,46.449,47.32,-0.22,70500,{"date":1678,"open":1679,"high":1613,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-19",46.18,47.54,1.87,4.09,82200,{"date":1685,"open":1686,"high":1686,"low":1600,"close":1687,"change":1688,"percent_change":714,"volume":1689,"transactions":9,"vwap":1687},"2025-12-18",46.65,45.67,0.53,72500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":940,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-17",49.13,44.39,45.14,-5.41,66300,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1517,"percent_change":1489,"volume":1696,"transactions":9,"vwap":1701},"2025-12-16",46.63,48.601,47.72,{"date":1703,"open":1704,"high":1704,"low":1093,"close":1583,"change":1427,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1583},"2025-12-15",51.23,-7.71,119000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-12",54.99,55.040001,50.64,51.49,-8.07,-13.55,187200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":357,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",59.099998,59.905,57.5,59.56,-1.25,83100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":565,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-10",58.999,60.81,58.572,2.08,34500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1042,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-09",58.28,59.57,57.61,1.4,40300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-08",58.71,59.66,58.0099983,58.75,1.14,1.98,43700,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1735,"change":336,"percent_change":1081,"volume":1751,"transactions":9,"vwap":1735},"2025-12-05",56.61,58.060001,41000,{"date":1753,"open":855,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":482,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",56.32,55.24,55.93,0.01,35400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":803,"transactions":9,"vwap":1762},"2025-12-03",55.83,55.92,54.15,-0.17,-0.3,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-02",57.029999,58.080002,55.71,56.09,-0.57,-1.01,48500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-01",58.23,58.33,56.66,-3.79,-6.27,54600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":400,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-28",59.96,60.46,59.51,60.45,1.49,43900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1721,"change":1796,"percent_change":1797,"volume":833,"transactions":9,"vwap":1721},"2025-11-26",57.46,59.8,57.145,2.32,4.05,{"date":1799,"open":1800,"high":1801,"low":1710,"close":1802,"change":783,"percent_change":1115,"volume":1803,"transactions":9,"vwap":1802},"2025-11-25",57.39,57.77,57.24,75100,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-24",50.67,56.64,55.91,6.1,12.25,61400,{"date":1813,"open":1814,"high":1815,"low":985,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",51.0099983,51.24,49.81,-1.45,-2.83,272700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1058,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-20",54.75,56.25,50.99,51.26,-2.29,49000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-19",50.21,53.21,49.92,52.46,2.26,4.5,25300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1273,"percent_change":1675,"volume":1406,"transactions":9,"vwap":1842},"2025-11-18",50.46,51.16,49.5,50.2,{"date":1844,"open":994,"high":1845,"low":994,"close":1846,"change":1847,"percent_change":53,"volume":762,"transactions":9,"vwap":1846},"2025-11-17",52.049999,50.31,-0.69,{"date":1849,"open":971,"high":1850,"low":1092,"close":1851,"change":399,"percent_change":627,"volume":1730,"transactions":9,"vwap":1851},"2025-11-14",51.319,51,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-13",52.68,49.54,50.63,-2.75,-5.15,51900,{"date":1861,"open":1862,"high":1863,"low":1854,"close":1864,"change":1333,"percent_change":923,"volume":1369,"transactions":9,"vwap":1864},"2025-11-12",53.66,53.84,53.38,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1649,"volume":1872,"transactions":9,"vwap":1870},"2025-11-11",54.02,54.49,52.4,52.8,-1.12,20800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":655,"volume":666,"transactions":9,"vwap":1878},"2025-11-10",53.91,54.168,53.19,53.92,0.81,{"date":1881,"open":1875,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-07",53.97,50.894,53.11,-1.17,-2.16,55100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-06",54.88,55.3,54,54.28,-0.6,-1.09,27800,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1890,"change":1237,"percent_change":1901,"volume":1051,"transactions":9,"vwap":1890},"2025-11-05",53.46,55.716,2.33,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1207,"volume":901,"transactions":9,"vwap":1907},"2025-11-04",54.81,56.55,53.45,53.63,-1.91,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-03",57.34,55.396,55.54,-1.82,-3.17,35500,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":793,"percent_change":1922,"volume":1737,"transactions":9,"vwap":1921},"2025-10-31",59,56.7,57.36,-2.52,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1275,"transactions":9,"vwap":1928},"2025-10-30",60,60.044998,57.738,58.84,-1.53,-2.53,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-29",58.25,60.43,60.37,2.18,3.75,47000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":794,"transactions":9,"vwap":1944},"2025-10-28",56.29,58.2,56.26,58.19,2.04,3.63,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":233,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-27",56.11,56.15,54.85,1.28,33000,{"date":1955,"open":1956,"high":1957,"low":1904,"close":1958,"change":628,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-24",54.92,56.029999,55.44,3.43,36900,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":627,"percent_change":824,"volume":1966,"transactions":9,"vwap":1965},"2025-10-23",52.64,53.869,53.6,18300,{"date":1968,"open":1969,"high":1892,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-22",53.94,51.942,52.87,-0.39,-0.73,34800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":243,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-21",54.41,54.61,52.9,53.26,-2.31,57400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":972,"volume":697,"transactions":9,"vwap":1988},"2025-10-20",55.17,55.75,54.09,54.52,-0.59,{"date":1991,"open":1992,"high":1993,"low":1994,"close":847,"change":42,"percent_change":170,"volume":1995,"transactions":9,"vwap":847},"2025-10-17",55.37,55.48,53.86,74600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1957,"change":2001,"percent_change":1641,"volume":1974,"transactions":9,"vwap":1957},"2025-10-16",56.47,57.67,55.26,0.31,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-15",55.99,57.11,55.115,55.72,1.35,2.48,29000,{"date":2012,"open":2013,"high":1891,"low":2014,"close":2015,"change":545,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-14",55.15,53.445,54.37,-5.67,33900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-13",55.81,58,55.18,57.64,6.25,12.16,49800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-10",55.6,56.259,51.39,-4.2,-7.56,81200,{"date":2036,"open":2029,"high":2037,"low":1822,"close":2038,"change":738,"percent_change":410,"volume":2039,"transactions":9,"vwap":2038},"2025-10-09",55.735,55.59,26200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":801,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-08",53.49,55.69,53.2,3.34,19300,{"date":2048,"open":2049,"high":1763,"low":2050,"close":2051,"change":1517,"percent_change":399,"volume":2052,"transactions":9,"vwap":2051},"2025-10-07",54.040001,51.95,53.89,25100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":606,"volume":2060,"transactions":9,"vwap":2058},"2025-10-06",53.85,55.25,53.619,53.69,-1.37,53400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1176,"percent_change":1223,"volume":2067,"transactions":9,"vwap":2066},"2025-10-03",55.73,56,54.665,55.060001,36300,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1789,"volume":2074,"transactions":9,"vwap":2072},"2025-10-02",56.62,54.597,54.96,0.809,32400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1060,"transactions":9,"vwap":2080},"2025-10-01",53.060001,54.83,52.67,54.151,0.801,1.5,{"date":2084,"open":1899,"high":1899,"low":2085,"close":2086,"change":587,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-30",52.423,53.35,0.76,24600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-29",54.57,55.32,52.905,52.95,-1.94,-3.53,37700,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1847,"volume":1169,"transactions":9,"vwap":2102},"2025-09-26",55.504,54.25,54.89,-0.379,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1871,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",54.72,55.55,53.57,55.269,-0.624,55600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":1108,"volume":2118,"transactions":9,"vwap":2115},"2025-09-24",55.58,55.893,54.95,0.071,15200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":908,"transactions":9,"vwap":2124},"2025-09-23",56.22,57.02,55.5,55.822,0.042,0.08,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1384,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-22",56.71,57.080002,55.664,55.78,-2.94,78500,{"date":2136,"open":2137,"high":2138,"low":2064,"close":2139,"change":1273,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-19",57.68,57.8,57.47,-0.19,59900,{"date":2143,"open":2144,"high":2145,"low":1921,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-18",58.65,58.73,57.58,-0.2,-0.35,58200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1569,"volume":2157,"transactions":9,"vwap":2155},"2025-09-17",60.21,60.225,57.3,57.78,-2.99,33300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1442,"percent_change":1215,"volume":2164,"transactions":9,"vwap":2163},"2025-09-16",61.51,61.62,60.19,60.77,28000,{"date":2166,"open":2167,"high":2168,"low":1925,"close":2169,"change":191,"percent_change":1577,"volume":2170,"transactions":9,"vwap":2169},"2025-09-15",60.79,61.88,61.63,32700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":346,"percent_change":2001,"volume":1449,"transactions":9,"vwap":2176},"2025-09-12",61.68,62,60.94,61.36,{"date":2178,"open":2179,"high":21,"low":2180,"close":2181,"change":2182,"percent_change":1207,"volume":1117,"transactions":9,"vwap":2181},"2025-09-11",63.68,61.12,61.17,-2.18,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-10",59.39,63.71,63.35,6.67,11.77,73500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":1746,"transactions":9,"vwap":2195},"2025-09-09",58.96,56.46,56.68,-1.66,-2.85,{"date":2199,"open":2200,"high":1925,"low":2200,"close":2201,"change":2202,"percent_change":1413,"volume":2203,"transactions":9,"vwap":2201},"2025-09-08",57.71,58.34,0.9,57600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-05",60.62,60.89,53.0099983,57.44,5.83,11.3,130300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":627,"percent_change":2219,"volume":1669,"transactions":9,"vwap":2218},"2025-09-04",51.12,51.77,50.81,51.61,1.43,{"date":2221,"open":979,"high":2222,"low":2223,"close":2224,"change":129,"percent_change":1252,"volume":731,"transactions":9,"vwap":2224},"2025-09-03",50.97,49.865,50.88,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":276,"percent_change":737,"volume":2231,"transactions":9,"vwap":2230},"2025-09-02",48.049999,50.105,47.82,50.049999,17600,{"date":2233,"open":2234,"high":2234,"low":1841,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-29",51.7,50.07,-2.51,-4.77,26600,{"date":2240,"open":2241,"high":1979,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1253,"transactions":9,"vwap":2243},"2025-08-28",52.07,51.52,52.58,1.754,3.45,{"date":2247,"open":2248,"high":2249,"low":1841,"close":2250,"change":2251,"percent_change":2252,"volume":1231,"transactions":9,"vwap":2250},"2025-08-27",50.35,50.9,50.826,0.376,0.75,{"date":2254,"open":2255,"high":1839,"low":2256,"close":2257,"change":2258,"percent_change":1252,"volume":2259,"transactions":9,"vwap":2257},"2025-08-26",50.098,50.095001,50.45,0.823,15100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1871,"volume":2267,"transactions":9,"vwap":2265},"2025-08-25",49.37,50.36,49.239,49.627,-0.563,17500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-22",49.73,51.3,49.31,50.19,0.94,1.91,27400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1352,"volume":2284,"transactions":9,"vwap":2282},"2025-08-21",49.19,49.507,48.6,49.25,-0.33,21000,{"date":2286,"open":1026,"high":1026,"low":2287,"close":2288,"change":255,"percent_change":1497,"volume":706,"transactions":9,"vwap":2288},"2025-08-20",47.835,49.58,{"date":2290,"open":2291,"high":2291,"low":2292,"close":1054,"change":1930,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1054},"2025-08-19",51.79,49.811,-4.8,34600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2298},"2025-08-18",52,52.66,51.121,-1.19,-2.21,33400,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2055,"change":1895,"percent_change":1468,"volume":2307,"transactions":9,"vwap":2055},"2025-08-15",55.12,52.38,50500,{"date":2309,"open":1763,"high":2310,"low":1763,"close":2311,"change":2312,"percent_change":233,"volume":1231,"transactions":9,"vwap":2311},"2025-08-14",55.2,54.94,0.39,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":939,"volume":762,"transactions":9,"vwap":2317},"2025-08-13",56.23,53.58,54.55,-0.706,{"date":2320,"open":2321,"high":2322,"low":1965,"close":2322,"change":2323,"percent_change":2324,"volume":1217,"transactions":9,"vwap":2322},"2025-08-12",54.080002,55.256,1.896,3.55,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1420,"volume":2332,"transactions":9,"vwap":2330},"2025-08-11",53.73,54.27,52.868,53.36,-1.33,23600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":627,"volume":2340,"transactions":9,"vwap":2338},"2025-08-08",54.401,55.161,54.17,54.69,0.397,39700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2251,"percent_change":1433,"volume":2347,"transactions":9,"vwap":2346},"2025-08-07",54.87,55.509,53.855,54.293,8600,{"date":2349,"open":2297,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-06",54.21,51.955,53.917,1.865,3.58,6700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-05",53.362,53.56,52.029999,52.051998,-1.006,-1.9,8500,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":989,"volume":2371,"transactions":9,"vwap":2369},"2025-08-04",52.099998,53.34,53.057999,1.318,12700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1601,"volume":2379,"transactions":9,"vwap":2377},"2025-08-01",51.46,52.41,50.23,51.74,-0.946,18500,{"date":2381,"open":1951,"high":2382,"low":2241,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-31",55.46,52.686,-2.079,-3.8,29400,{"date":2388,"open":2359,"high":2389,"low":2359,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-30",54.8,54.765,1.179,2.2,7300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-29",53.83,54.53,53.28,53.586,0.666,1.26,9500,{"date":2404,"open":2079,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-07-28",53.098999,52.32,52.92,0.92,1.77,17100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2297,"change":2416,"percent_change":1463,"volume":2417,"transactions":9,"vwap":2297},"2025-07-25",51.83,52.62,51.6,0.184,9300,{"date":33,"open":2297,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2148,"volume":2423,"transactions":9,"vwap":2421},52.028999,50.8,51.816,-0.184,12000,{"status":2425,"indices":2426,"watchlist":2463,"sectors":2484,"benchmarks":2536},"success",[2427,2434,2440,2447,2453,2458],{"symbol":2428,"name":2429,"price":2430,"change":2431,"pct_change":346,"is_up":2432,"sparkline":2433,"date":39},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2435,"name":2436,"price":2437,"change":2438,"pct_change":2001,"is_up":2432,"sparkline":2439,"date":39},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2441,"name":2442,"price":2443,"change":2444,"pct_change":2445,"is_up":2432,"sparkline":2446,"date":39},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2448,"name":2449,"price":2450,"change":2451,"pct_change":2445,"is_up":2432,"sparkline":2452,"date":39},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2454,"name":2455,"price":2456,"change":2211,"pct_change":526,"is_up":2432,"sparkline":2457,"date":39},"RUT","RUSSELL 2000",2790.2,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2459,"name":2460,"price":2461,"change":483,"pct_change":2001,"is_up":2432,"sparkline":2462,"date":39},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2464,2471,2477],{"symbol":2465,"name":2466,"price":2467,"change":2468,"pct_change":2469,"is_up":2432,"sparkline":2470,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2472,"name":2473,"price":2474,"change":2475,"pct_change":1447,"is_up":2432,"sparkline":2476,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":2482,"is_up":2432,"sparkline":2483,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2485,2490,2493,2499,2504,2508,2512,2516,2521,2526,2531],{"name":2486,"etf":2487,"change":2488,"price":2489,"is_up":2432},"Technology","XLK",1.01,199.81,{"name":2491,"etf":2492,"change":492,"price":2042,"is_up":2432},"Financials","XLF",{"name":2494,"etf":2495,"change":2496,"price":2497,"is_up":2498},"Healthcare","XLV",-0.01,166.18,false,{"name":2500,"etf":2501,"change":2502,"price":2503,"is_up":2432},"Consumer Cycl","XLY",1.13,110.04,{"name":2505,"etf":2506,"change":1398,"price":2507,"is_up":2432},"Consumer Staples","XLP",80.53,{"name":2509,"etf":2510,"change":587,"price":2511,"is_up":2432},"Energy","XLE",62.95,{"name":2513,"etf":2514,"change":441,"price":2515,"is_up":2432},"Industrials","XLI",169.95,{"name":2517,"etf":2518,"change":2519,"price":2520,"is_up":2432},"Materials","XLB",0.66,48.86,{"name":2522,"etf":2523,"change":2524,"price":2525,"is_up":2432},"Real Estate","XLRE",0.32,40.81,{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":2432},"Utilities","XLU",0.38,39.83,{"name":2532,"etf":2533,"change":2534,"price":2535,"is_up":2432},"Comm Services","XLC",0.35,110.32,[2537,2542,2546,2550],{"ticker":2538,"name":2539,"price":2540,"change":2541,"is_up":2432},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2543,"name":2544,"price":2545,"change":1447,"is_up":2432},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2547,"name":2548,"price":2549,"change":453,"is_up":2432},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2551,"name":2552,"price":2553,"change":2202,"is_up":2432},"IWM","iShares Russell 2000",281.52]