[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BENJ":3,"stock-historical-BENJ":24,"homepage-market-summary":1688},{"ticker":4,"date":5,"profile":6,"quote":11},"BENJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Horizon Landmark ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":12,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},53.33,53.3177,53.31,53.3,0.03,0.06,11629.018,0,50,25145.73457378169,100,426,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":12,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},50.07,26863,9805082.928431,5.69,"2025-04-22",[35,38,45,55,62,69,76,83,91,99,107,116,121,126,134,140,146,154,160,168,175,183,189,194,198,205,211,218,225,231,238,246,252,258,266,274,282,290,297,302,308,315,321,329,337,345,353,361,367,371,380,385,391,398,403,409,414,422,430,434,437,442,447,454,459,465,470,477,483,487,494,499,505,509,514,518,522,526,531,534,539,542,545,548,554,558,564,568,572,576,580,583,588,593,597,601,604,607,612,615,619,623,628,633,637,641,644,650,657,662,665,669,672,677,681,685,689,694,699,704,707,709,714,717,720,724,728,735,740,745,748,752,757,762,766,771,775,779,781,784,787,792,797,800,805,809,812,816,821,824,826,830,835,838,843,848,851,856,860,865,868,872,876,880,884,889,894,899,903,906,910,913,918,923,926,930,935,940,942,945,950,953,955,960,964,968,973,977,980,984,990,993,996,1001,1008,1013,1017,1021,1026,1033,1036,1040,1044,1050,1054,1057,1063,1067,1072,1075,1079,1082,1085,1090,1095,1099,1104,1108,1113,1116,1119,1122,1127,1133,1136,1138,1142,1146,1149,1153,1156,1159,1163,1167,1171,1174,1177,1180,1183,1187,1191,1196,1201,1204,1207,1212,1214,1218,1220,1223,1226,1232,1236,1240,1245,1249,1256,1260,1265,1268,1275,1278,1283,1286,1289,1293,1297,1302,1308,1312,1317,1324,1328,1330,1333,1336,1341,1345,1348,1354,1357,1362,1366,1370,1373,1376,1381,1385,1390,1393,1398,1404,1409,1413,1416,1420,1426,1429,1433,1436,1441,1446,1452,1456,1458,1463,1467,1470,1474,1476,1479,1482,1485,1489,1494,1497,1501,1504,1506,1511,1515,1519,1524,1529,1534,1538,1542,1545,1547,1551,1555,1558,1561,1564,1569,1572,1575,1580,1584,1588,1590,1595,1598,1602,1605,1609,1611,1616,1620,1625,1629,1633,1637,1641,1645,1648,1654,1658,1662,1665,1669,1673,1677,1680,1685],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":36,"vwap":37},81,53.3172,{"date":39,"open":15,"high":14,"low":40,"close":15,"change":41,"percent_change":19,"volume":42,"transactions":43,"vwap":44},"2026-10-01",53.29,0.0001,22232.935424,99,53.3012,{"date":46,"open":47,"high":15,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-30",53.2717,53.26,53.2999,0.0399,0.07,27789.811,96,53.2856,{"date":56,"open":40,"high":15,"low":48,"close":48,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",-0.01,-0.02,23658.811,89,53.2854,{"date":63,"open":64,"high":40,"low":65,"close":65,"change":19,"percent_change":19,"volume":66,"transactions":67,"vwap":68},"2026-09-28",53.28,53.27,18350.811,130,53.305,{"date":70,"open":64,"high":40,"low":48,"close":65,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",0.01,0.02,25183.004,324,53.2768,{"date":77,"open":78,"high":65,"low":78,"close":48,"change":79,"percent_change":16,"volume":80,"transactions":81,"vwap":82},"2026-09-24",53.25,0.015,30583.811,86,53.2621,{"date":84,"open":85,"high":48,"low":86,"close":87,"change":19,"percent_change":19,"volume":88,"transactions":89,"vwap":90},"2026-09-23",53.2476,53.2325,53.245,13170.0461,64,53.2462,{"date":92,"open":48,"high":48,"low":93,"close":87,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-22",53.2163,0.025,0.05,20858.811,82,53.2492,{"date":100,"open":101,"high":101,"low":102,"close":102,"change":103,"percent_change":57,"volume":104,"transactions":105,"vwap":106},"2026-09-21",53.24,53.22,-0.007,18602.829,91,53.232,{"date":108,"open":109,"high":110,"low":109,"close":111,"change":112,"percent_change":95,"volume":113,"transactions":114,"vwap":115},"2026-09-18",53.2,53.23,53.227,0.027,15324.829,102,53.2166,{"date":117,"open":118,"high":119,"low":118,"close":109,"change":57,"percent_change":58,"volume":120,"transactions":114,"vwap":111},"2026-09-17",53.19,53.21,16589.829,{"date":122,"open":119,"high":102,"low":118,"close":119,"change":79,"percent_change":16,"volume":123,"transactions":124,"vwap":125},"2026-09-16",17767.204,122,53.2043,{"date":127,"open":118,"high":119,"low":128,"close":129,"change":130,"percent_change":57,"volume":131,"transactions":132,"vwap":133},"2026-09-15",53.1815,53.195,-0.005,19207.811,213,53.1654,{"date":135,"open":109,"high":119,"low":136,"close":109,"change":137,"percent_change":-6,"volume":138,"transactions":81,"vwap":139},"2026-09-14",53.18,-0.002,15309.811,53.1986,{"date":141,"open":109,"high":119,"low":142,"close":143,"change":112,"percent_change":95,"volume":144,"transactions":105,"vwap":145},"2026-09-11",53.1822,53.202,19245.829,53.1965,{"date":147,"open":148,"high":136,"low":149,"close":150,"change":19,"percent_change":19,"volume":151,"transactions":152,"vwap":153},"2026-09-10",53.1711,53.17,53.175,10145.811,67,53.1752,{"date":155,"open":136,"high":136,"low":149,"close":150,"change":156,"percent_change":157,"volume":158,"transactions":97,"vwap":159},"2026-09-09",-0.045,-0.08,17003.061,53.1787,{"date":161,"open":162,"high":110,"low":163,"close":102,"change":17,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-08",53.1681,53.15,0.11,21149.311,97,53.1788,{"date":169,"open":149,"high":149,"low":170,"close":171,"change":79,"percent_change":16,"volume":172,"transactions":173,"vwap":174},"2026-09-04",53.152,53.16,6981.829,57,53.1663,{"date":176,"open":177,"high":163,"low":178,"close":179,"change":79,"percent_change":16,"volume":180,"transactions":181,"vwap":182},"2026-09-03",53.14,53.13,53.145,18208.811,77,53.1453,{"date":184,"open":185,"high":177,"low":185,"close":178,"change":57,"percent_change":58,"volume":186,"transactions":187,"vwap":188},"2026-09-02",52.79,47208.811,109,52.9424,{"date":190,"open":178,"high":163,"low":191,"close":177,"change":71,"percent_change":72,"volume":192,"transactions":166,"vwap":193},"2026-09-01",53.12,31024.811,53.1372,{"date":195,"open":191,"high":177,"low":191,"close":178,"change":79,"percent_change":16,"volume":196,"transactions":105,"vwap":197},"2026-08-31",18817.811,53.1335,{"date":199,"open":191,"high":178,"low":200,"close":201,"change":19,"percent_change":19,"volume":202,"transactions":203,"vwap":204},"2026-08-28",53.1,53.115,19305.829,84,53.1232,{"date":206,"open":207,"high":191,"low":207,"close":201,"change":130,"percent_change":57,"volume":208,"transactions":209,"vwap":210},"2026-08-27",53.09,34487.811,93,53.1112,{"date":212,"open":213,"high":178,"low":214,"close":191,"change":16,"percent_change":17,"volume":215,"transactions":216,"vwap":217},"2026-08-26",53.11,53.092,58654.811,154,53.1216,{"date":219,"open":220,"high":200,"low":221,"close":207,"change":71,"percent_change":72,"volume":222,"transactions":223,"vwap":224},"2026-08-25",53.0999,53.08,13305.811,69,53.0951,{"date":226,"open":221,"high":207,"low":227,"close":221,"change":130,"percent_change":57,"volume":228,"transactions":229,"vwap":230},"2026-08-24",53.07,17455.793589,90,53.0795,{"date":232,"open":233,"high":207,"low":221,"close":234,"change":71,"percent_change":72,"volume":235,"transactions":236,"vwap":237},"2026-08-21",53.082,53.085,5433.032,62,53.0869,{"date":239,"open":221,"high":207,"low":240,"close":241,"change":242,"percent_change":72,"volume":243,"transactions":244,"vwap":245},"2026-08-20",53.06,53.075,0.011,67300.811,103,53.0857,{"date":247,"open":227,"high":221,"low":240,"close":248,"change":249,"percent_change":71,"volume":250,"transactions":36,"vwap":251},"2026-08-19",53.064,0.004,19038.811,53.0743,{"date":253,"open":254,"high":227,"low":255,"close":240,"change":57,"percent_change":58,"volume":256,"transactions":203,"vwap":257},"2026-08-18",53.0581,53.04,25048.811,53.0628,{"date":259,"open":260,"high":227,"low":255,"close":227,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-17",53.05,-0.0499,-0.09,13305.829,71,53.0509,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":209,"vwap":273},"2026-08-14",53.042,53.1199,0.0749,0.14,90247.829,53.0799,{"date":275,"open":276,"high":260,"low":277,"close":278,"change":279,"percent_change":71,"volume":280,"transactions":203,"vwap":281},"2026-08-13",53.0386,53.03,53.045,0.007,26315.131,53.041,{"date":283,"open":284,"high":255,"low":284,"close":285,"change":286,"percent_change":16,"volume":287,"transactions":288,"vwap":289},"2026-08-12",53.01,53.038,0.018,19607.811,70,53.0314,{"date":291,"open":292,"high":277,"low":293,"close":292,"change":294,"percent_change":71,"volume":295,"transactions":114,"vwap":296},"2026-08-11",53.02,53,0.005,82274.811,53.0074,{"date":298,"open":293,"high":292,"low":293,"close":299,"change":19,"percent_change":19,"volume":300,"transactions":152,"vwap":301},"2026-08-10",53.015,10464.811,53.0163,{"date":303,"open":284,"high":292,"low":304,"close":299,"change":16,"percent_change":17,"volume":305,"transactions":306,"vwap":307},"2026-08-07",53.0002,33612.829,121,53.0147,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":294,"percent_change":71,"volume":313,"transactions":89,"vwap":314},"2026-08-06",52.98,52.99,52.985,7070.811,52.986,{"date":316,"open":317,"high":311,"low":317,"close":310,"change":318,"percent_change":19,"volume":319,"transactions":67,"vwap":320},"2026-08-05",52.96,0.0002,38633.7734,52.9758,{"date":322,"open":323,"high":311,"low":323,"close":324,"change":325,"percent_change":71,"volume":326,"transactions":327,"vwap":328},"2026-08-04",52.962,52.9798,0.0048,20588.7734,80,52.9812,{"date":330,"open":310,"high":310,"low":331,"close":332,"change":58,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-03",52.97,52.975,-0.04,17524.754518,94,52.9791,{"date":338,"open":317,"high":284,"low":317,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-07-31",52.995,0.0509,0.1,1191423.7734,132,52.9849,{"date":346,"open":317,"high":317,"low":347,"close":348,"change":349,"percent_change":72,"volume":350,"transactions":351,"vwap":352},"2026-07-30",52.94,52.9441,0.0091,8303.8674,59,52.9493,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":79,"percent_change":16,"volume":359,"transactions":327,"vwap":360},"2026-07-29",52.93,52.95,52.92,52.935,16604.9584,52.9378,{"date":362,"open":355,"high":355,"low":363,"close":357,"change":19,"percent_change":19,"volume":364,"transactions":365,"vwap":366},"2026-07-28",52.91,8626.7734,63,52.9232,{"date":368,"open":363,"high":355,"low":363,"close":357,"change":294,"percent_change":71,"volume":369,"transactions":203,"vwap":370},"2026-07-27",14866.7734,52.9239,{"date":372,"open":373,"high":357,"low":374,"close":375,"change":72,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-07-24",52.9014,52.9,52.915,0.04,13695.7734,76,52.9156,{"date":381,"open":374,"high":374,"low":382,"close":382,"change":57,"percent_change":58,"volume":383,"transactions":173,"vwap":384},"2026-07-23",52.895,4804.7914,52.8983,{"date":386,"open":374,"high":363,"low":387,"close":388,"change":72,"percent_change":376,"volume":389,"transactions":22,"vwap":390},"2026-07-22",52.89,52.905,20208.7734,52.8993,{"date":392,"open":387,"high":374,"low":393,"close":394,"change":294,"percent_change":71,"volume":395,"transactions":396,"vwap":397},"2026-07-21",52.87,52.885,12588.7734,65,52.8873,{"date":399,"open":400,"high":387,"low":393,"close":400,"change":19,"percent_change":19,"volume":401,"transactions":343,"vwap":402},"2026-07-20",52.88,15734.7734,52.8838,{"date":404,"open":405,"high":374,"low":393,"close":400,"change":71,"percent_change":72,"volume":406,"transactions":407,"vwap":408},"2026-07-17",52.8887,29863.7734,141,52.8841,{"date":410,"open":411,"high":363,"low":411,"close":393,"change":72,"percent_change":376,"volume":412,"transactions":223,"vwap":413},"2026-07-16",52.85,34052.7734,52.8842,{"date":415,"open":416,"high":417,"low":418,"close":411,"change":419,"percent_change":57,"volume":420,"transactions":209,"vwap":421},"2026-07-15",52.8591,52.86,52.8422,-0.006,6753.2334,52.855,{"date":423,"open":417,"high":417,"low":424,"close":425,"change":426,"percent_change":57,"volume":427,"transactions":428,"vwap":429},"2026-07-14",52.84,52.856,-0.004,10606.2034,60,52.8467,{"date":431,"open":417,"high":417,"low":424,"close":417,"change":71,"percent_change":72,"volume":432,"transactions":351,"vwap":433},"2026-07-13",8223.7734,52.8491,{"date":435,"open":417,"high":417,"low":424,"close":411,"change":79,"percent_change":16,"volume":436,"transactions":9,"vwap":411},"2026-07-10",12200,{"date":438,"open":424,"high":424,"low":439,"close":440,"change":294,"percent_change":71,"volume":441,"transactions":9,"vwap":440},"2026-07-09",52.83,52.835,11600,{"date":443,"open":439,"high":424,"low":444,"close":439,"change":445,"percent_change":19,"volume":446,"transactions":9,"vwap":439},"2026-07-08",52.82,0.001,12700,{"date":448,"open":449,"high":439,"low":450,"close":451,"change":452,"percent_change":16,"volume":453,"transactions":9,"vwap":451},"2026-07-07",52.815,52.8,52.829,0.014,20700,{"date":455,"open":456,"high":400,"low":450,"close":449,"change":457,"percent_change":17,"volume":458,"transactions":9,"vwap":449},"2026-07-06",52.808,0.031,453200,{"date":460,"open":461,"high":185,"low":462,"close":463,"change":452,"percent_change":16,"volume":464,"transactions":9,"vwap":463},"2026-07-02",52.789,52.78,52.784,2000,{"date":466,"open":467,"high":462,"low":467,"close":468,"change":72,"percent_change":376,"volume":469,"transactions":9,"vwap":468},"2026-07-01",52.76,52.77,17600,{"date":471,"open":472,"high":467,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-30",52.752,52.75,-0.026,-0.05,9100,{"date":478,"open":479,"high":462,"low":473,"close":480,"change":481,"percent_change":95,"volume":482,"transactions":9,"vwap":480},"2026-06-29",52.768,52.776,0.026,25500,{"date":484,"open":468,"high":468,"low":473,"close":473,"change":485,"percent_change":475,"volume":486,"transactions":9,"vwap":473},"2026-06-26",-0.028,14800,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":17,"volume":493,"transactions":9,"vwap":491},"2026-06-25",52.74,52.788,52.778,0.033,16300,{"date":495,"open":496,"high":473,"low":496,"close":497,"change":79,"percent_change":16,"volume":498,"transactions":9,"vwap":497},"2026-06-24",52.735,52.745,9700,{"date":500,"open":501,"high":473,"low":502,"close":503,"change":19,"percent_change":19,"volume":504,"transactions":9,"vwap":503},"2026-06-23",52.725,52.724,52.73,13800,{"date":506,"open":489,"high":489,"low":507,"close":503,"change":79,"percent_change":16,"volume":508,"transactions":9,"vwap":503},"2026-06-22",52.72,10000,{"date":510,"open":503,"high":503,"low":511,"close":512,"change":294,"percent_change":71,"volume":513,"transactions":9,"vwap":512},"2026-06-18",52.7,52.715,8900,{"date":515,"open":516,"high":507,"low":511,"close":516,"change":19,"percent_change":19,"volume":517,"transactions":9,"vwap":516},"2026-06-17",52.71,7500,{"date":519,"open":520,"high":516,"low":511,"close":516,"change":16,"percent_change":17,"volume":521,"transactions":9,"vwap":516},"2026-06-16",52.708,8400,{"date":523,"open":511,"high":511,"low":524,"close":524,"change":58,"percent_change":333,"volume":525,"transactions":9,"vwap":524},"2026-06-15",52.68,10500,{"date":527,"open":528,"high":511,"low":529,"close":511,"change":16,"percent_change":17,"volume":530,"transactions":9,"vwap":511},"2026-06-12",52.69,52.67,15400,{"date":532,"open":524,"high":524,"low":533,"close":529,"change":130,"percent_change":57,"volume":446,"transactions":9,"vwap":529},"2026-06-11",52.66,{"date":535,"open":524,"high":528,"low":536,"close":537,"change":79,"percent_change":16,"volume":538,"transactions":9,"vwap":537},"2026-06-10",52.662,52.675,11000,{"date":540,"open":533,"high":529,"low":541,"close":533,"change":19,"percent_change":19,"volume":441,"transactions":9,"vwap":533},"2026-06-09",52.65,{"date":543,"open":529,"high":529,"low":541,"close":533,"change":19,"percent_change":19,"volume":544,"transactions":9,"vwap":533},"2026-06-08",14400,{"date":546,"open":541,"high":529,"low":541,"close":533,"change":72,"percent_change":376,"volume":547,"transactions":9,"vwap":533},"2026-06-05",9800,{"date":549,"open":550,"high":541,"low":551,"close":552,"change":130,"percent_change":57,"volume":553,"transactions":9,"vwap":552},"2026-06-04",52.645,52.63,52.64,9200,{"date":555,"open":541,"high":533,"low":551,"close":550,"change":556,"percent_change":72,"volume":557,"transactions":9,"vwap":550},"2026-06-03",0.008,14600,{"date":559,"open":552,"high":552,"low":560,"close":561,"change":562,"percent_change":19,"volume":563,"transactions":9,"vwap":561},"2026-06-02",52.62,52.637,0.002,11300,{"date":565,"open":552,"high":541,"low":560,"close":566,"change":294,"percent_change":71,"volume":567,"transactions":9,"vwap":566},"2026-06-01",52.635,15300,{"date":569,"open":570,"high":552,"low":570,"close":551,"change":72,"percent_change":376,"volume":571,"transactions":9,"vwap":551},"2026-05-29",52.61,389200,{"date":573,"open":560,"high":560,"low":574,"close":570,"change":71,"percent_change":72,"volume":575,"transactions":9,"vwap":570},"2026-05-28",52.6,5400,{"date":577,"open":570,"high":570,"low":578,"close":574,"change":19,"percent_change":19,"volume":579,"transactions":9,"vwap":574},"2026-05-27",52.59,8600,{"date":581,"open":574,"high":570,"low":578,"close":574,"change":71,"percent_change":72,"volume":582,"transactions":9,"vwap":574},"2026-05-26",13200,{"date":584,"open":585,"high":574,"low":586,"close":578,"change":72,"percent_change":376,"volume":587,"transactions":9,"vwap":578},"2026-05-22",52.589,52.58,5800,{"date":589,"open":590,"high":586,"low":591,"close":590,"change":130,"percent_change":57,"volume":592,"transactions":9,"vwap":590},"2026-05-21",52.57,52.56,15000,{"date":594,"open":590,"high":574,"low":591,"close":595,"change":79,"percent_change":16,"volume":596,"transactions":9,"vwap":595},"2026-05-20",52.575,74200,{"date":598,"open":599,"high":590,"low":599,"close":591,"change":71,"percent_change":72,"volume":600,"transactions":9,"vwap":591},"2026-05-19",52.55,5900,{"date":602,"open":599,"high":591,"low":603,"close":599,"change":19,"percent_change":19,"volume":521,"transactions":9,"vwap":599},"2026-05-18",52.54,{"date":605,"open":591,"high":591,"low":603,"close":599,"change":72,"percent_change":376,"volume":606,"transactions":9,"vwap":599},"2026-05-15",5300,{"date":608,"open":603,"high":603,"low":609,"close":610,"change":19,"percent_change":19,"volume":611,"transactions":9,"vwap":610},"2026-05-14",52.52,52.53,4600,{"date":613,"open":610,"high":603,"low":609,"close":610,"change":294,"percent_change":71,"volume":614,"transactions":9,"vwap":610},"2026-05-13",11800,{"date":616,"open":617,"high":610,"low":617,"close":617,"change":294,"percent_change":71,"volume":618,"transactions":9,"vwap":617},"2026-05-12",52.525,6900,{"date":620,"open":621,"high":610,"low":609,"close":609,"change":294,"percent_change":71,"volume":622,"transactions":9,"vwap":609},"2026-05-11",52.528,7400,{"date":624,"open":609,"high":610,"low":625,"close":626,"change":79,"percent_change":16,"volume":627,"transactions":9,"vwap":626},"2026-05-08",52.5,52.515,15600,{"date":629,"open":630,"high":630,"low":631,"close":625,"change":71,"percent_change":72,"volume":632,"transactions":9,"vwap":625},"2026-05-07",52.51,52.49,7900,{"date":634,"open":625,"high":625,"low":635,"close":631,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":631},"2026-05-06",52.484,5600,{"date":638,"open":639,"high":625,"low":639,"close":631,"change":71,"percent_change":72,"volume":640,"transactions":9,"vwap":631},"2026-05-05",52.48,7800,{"date":642,"open":625,"high":625,"low":639,"close":639,"change":58,"percent_change":333,"volume":643,"transactions":9,"vwap":639},"2026-05-04",8800,{"date":645,"open":639,"high":625,"low":646,"close":625,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":625},"2026-05-01",52.46,0.045,0.09,24800,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":58,"volume":656,"transactions":9,"vwap":654},"2026-04-30",52.47,52.44,52.455,-0.013,31700,{"date":658,"open":652,"high":652,"low":659,"close":660,"change":286,"percent_change":16,"volume":661,"transactions":9,"vwap":660},"2026-04-29",52.45,52.468,12500,{"date":663,"open":659,"high":646,"low":653,"close":659,"change":71,"percent_change":72,"volume":664,"transactions":9,"vwap":659},"2026-04-28",6700,{"date":666,"open":659,"high":659,"low":667,"close":653,"change":57,"percent_change":58,"volume":668,"transactions":9,"vwap":653},"2026-04-27",52.43,6100,{"date":670,"open":653,"high":659,"low":667,"close":659,"change":79,"percent_change":16,"volume":671,"transactions":9,"vwap":659},"2026-04-24",7700,{"date":673,"open":667,"high":659,"low":674,"close":675,"change":294,"percent_change":71,"volume":676,"transactions":9,"vwap":675},"2026-04-23",52.42,52.435,11900,{"date":678,"open":674,"high":667,"low":679,"close":667,"change":72,"percent_change":376,"volume":680,"transactions":9,"vwap":667},"2026-04-22",52.41,13700,{"date":682,"open":679,"high":683,"low":684,"close":679,"change":71,"percent_change":72,"volume":498,"transactions":9,"vwap":679},"2026-04-21",52.423,52.4,{"date":686,"open":674,"high":674,"low":684,"close":684,"change":687,"percent_change":71,"volume":688,"transactions":9,"vwap":684},"2026-04-20",0.006,28400,{"date":690,"open":679,"high":679,"low":691,"close":692,"change":693,"percent_change":72,"volume":664,"transactions":9,"vwap":692},"2026-04-17",52.39,52.394,0.009,{"date":695,"open":691,"high":684,"low":696,"close":697,"change":79,"percent_change":16,"volume":698,"transactions":9,"vwap":697},"2026-04-16",52.374,52.385,22200,{"date":700,"open":701,"high":667,"low":701,"close":702,"change":19,"percent_change":19,"volume":703,"transactions":9,"vwap":702},"2026-04-15",52.36,52.37,39900,{"date":705,"open":706,"high":706,"low":701,"close":702,"change":19,"percent_change":19,"volume":446,"transactions":9,"vwap":702},"2026-04-14",52.38,{"date":708,"open":706,"high":706,"low":701,"close":702,"change":79,"percent_change":16,"volume":664,"transactions":9,"vwap":702},"2026-04-13",{"date":710,"open":711,"high":702,"low":712,"close":713,"change":71,"percent_change":72,"volume":567,"transactions":9,"vwap":713},"2026-04-10",52.35,52.34,52.355,{"date":715,"open":712,"high":711,"low":712,"close":716,"change":294,"percent_change":71,"volume":587,"transactions":9,"vwap":716},"2026-04-09",52.345,{"date":718,"open":719,"high":711,"low":719,"close":712,"change":71,"percent_change":72,"volume":676,"transactions":9,"vwap":712},"2026-04-08",52.33,{"date":721,"open":722,"high":712,"low":722,"close":719,"change":72,"percent_change":376,"volume":723,"transactions":9,"vwap":719},"2026-04-07",52.32,18200,{"date":725,"open":726,"high":712,"low":727,"close":727,"change":687,"percent_change":71,"volume":661,"transactions":9,"vwap":727},"2026-04-06",52.325,52.31,{"date":729,"open":712,"high":712,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-04-02",52.29,52.304,-0.016,-0.03,370900,{"date":736,"open":722,"high":737,"low":722,"close":722,"change":738,"percent_change":733,"volume":739,"transactions":9,"vwap":722},"2026-04-01",52.324,-0.015,2500,{"date":741,"open":742,"high":712,"low":743,"close":744,"change":16,"percent_change":17,"volume":446,"transactions":9,"vwap":744},"2026-03-31",52.303,52.3,52.335,{"date":746,"open":727,"high":727,"low":743,"close":747,"change":79,"percent_change":16,"volume":618,"transactions":9,"vwap":747},"2026-03-30",52.305,{"date":749,"open":743,"high":743,"low":750,"close":730,"change":72,"percent_change":376,"volume":751,"transactions":9,"vwap":730},"2026-03-27",52.28,6200,{"date":753,"open":754,"high":750,"low":755,"close":754,"change":19,"percent_change":19,"volume":756,"transactions":9,"vwap":754},"2026-03-26",52.27,52.24,13600,{"date":758,"open":759,"high":750,"low":760,"close":754,"change":71,"percent_change":72,"volume":761,"transactions":9,"vwap":754},"2026-03-25",52.278,52.26,4700,{"date":763,"open":760,"high":754,"low":764,"close":760,"change":294,"percent_change":71,"volume":765,"transactions":9,"vwap":760},"2026-03-24",52.25,7600,{"date":767,"open":768,"high":754,"low":755,"close":769,"change":738,"percent_change":733,"volume":770,"transactions":9,"vwap":769},"2026-03-23",52.265,52.255,18400,{"date":772,"open":773,"high":750,"low":760,"close":754,"change":71,"percent_change":72,"volume":774,"transactions":9,"vwap":754},"2026-03-20",52.262,6600,{"date":776,"open":777,"high":754,"low":764,"close":760,"change":19,"percent_change":19,"volume":778,"transactions":9,"vwap":760},"2026-03-19",52.254,7000,{"date":780,"open":754,"high":754,"low":764,"close":760,"change":19,"percent_change":19,"volume":618,"transactions":9,"vwap":760},"2026-03-18",{"date":782,"open":754,"high":754,"low":764,"close":760,"change":19,"percent_change":19,"volume":783,"transactions":9,"vwap":760},"2026-03-17",11400,{"date":785,"open":764,"high":760,"low":755,"close":760,"change":94,"percent_change":95,"volume":786,"transactions":9,"vwap":760},"2026-03-16",9400,{"date":788,"open":755,"high":755,"low":789,"close":790,"change":94,"percent_change":95,"volume":791,"transactions":9,"vwap":790},"2026-03-13",52.22,52.235,20000,{"date":793,"open":794,"high":789,"low":794,"close":795,"change":57,"percent_change":58,"volume":796,"transactions":9,"vwap":795},"2026-03-12",52.2,52.21,13400,{"date":798,"open":799,"high":799,"low":795,"close":789,"change":294,"percent_change":71,"volume":575,"transactions":9,"vwap":789},"2026-03-11",52.23,{"date":801,"open":802,"high":799,"low":802,"close":803,"change":79,"percent_change":16,"volume":804,"transactions":9,"vwap":803},"2026-03-10",52.19,52.215,27200,{"date":806,"open":807,"high":795,"low":802,"close":794,"change":19,"percent_change":19,"volume":808,"transactions":9,"vwap":794},"2026-03-09",52.191,12300,{"date":810,"open":802,"high":795,"low":802,"close":794,"change":72,"percent_change":376,"volume":811,"transactions":9,"vwap":794},"2026-03-06",10100,{"date":813,"open":814,"high":802,"low":815,"close":814,"change":130,"percent_change":57,"volume":553,"transactions":9,"vwap":814},"2026-03-05",52.18,52.173,{"date":817,"open":802,"high":794,"low":818,"close":819,"change":137,"percent_change":-6,"volume":820,"transactions":9,"vwap":819},"2026-03-04",52.17,52.185,7100,{"date":822,"open":823,"high":802,"low":818,"close":823,"change":279,"percent_change":71,"volume":476,"transactions":9,"vwap":823},"2026-03-03",52.187,{"date":825,"open":814,"high":802,"low":818,"close":814,"change":71,"percent_change":72,"volume":508,"transactions":9,"vwap":814},"2026-03-02",{"date":827,"open":828,"high":814,"low":828,"close":818,"change":71,"percent_change":72,"volume":829,"transactions":9,"vwap":818},"2026-02-27",52.16,5000,{"date":831,"open":832,"high":818,"low":833,"close":828,"change":79,"percent_change":16,"volume":834,"transactions":9,"vwap":828},"2026-02-26",52.15,52.14,19100,{"date":836,"open":832,"high":832,"low":833,"close":837,"change":19,"percent_change":19,"volume":513,"transactions":9,"vwap":837},"2026-02-25",52.145,{"date":839,"open":840,"high":828,"low":841,"close":837,"change":94,"percent_change":95,"volume":842,"transactions":9,"vwap":837},"2026-02-24",52.13,52.119,14500,{"date":844,"open":845,"high":840,"low":845,"close":846,"change":19,"percent_change":19,"volume":847,"transactions":9,"vwap":846},"2026-02-23",52.111,52.12,4900,{"date":849,"open":846,"high":840,"low":846,"close":846,"change":71,"percent_change":72,"volume":850,"transactions":9,"vwap":846},"2026-02-20",11200,{"date":852,"open":853,"high":846,"low":854,"close":853,"change":294,"percent_change":71,"volume":855,"transactions":9,"vwap":853},"2026-02-19",52.11,52.099998,16200,{"date":857,"open":846,"high":846,"low":854,"close":858,"change":294,"percent_change":71,"volume":859,"transactions":9,"vwap":858},"2026-02-18",52.105,11500,{"date":861,"open":862,"high":846,"low":863,"close":854,"change":130,"percent_change":57,"volume":864,"transactions":9,"vwap":854},"2026-02-17",52.113,52.09,14900,{"date":866,"open":854,"high":846,"low":863,"close":858,"change":72,"percent_change":376,"volume":867,"transactions":9,"vwap":858},"2026-02-13",8200,{"date":869,"open":870,"high":854,"low":870,"close":871,"change":72,"percent_change":376,"volume":592,"transactions":9,"vwap":871},"2026-02-12",52.080002,52.084999,{"date":873,"open":870,"high":863,"low":874,"close":875,"change":738,"percent_change":733,"volume":808,"transactions":9,"vwap":875},"2026-02-11",52.040001,52.064999,{"date":877,"open":863,"high":863,"low":878,"close":870,"change":71,"percent_change":72,"volume":879,"transactions":9,"vwap":870},"2026-02-10",52.07,15700,{"date":881,"open":882,"high":870,"low":882,"close":878,"change":79,"percent_change":16,"volume":883,"transactions":9,"vwap":878},"2026-02-09",52.060001,17300,{"date":885,"open":886,"high":882,"low":887,"close":888,"change":71,"percent_change":72,"volume":521,"transactions":9,"vwap":888},"2026-02-06",52.056999,52.049999,52.055,{"date":890,"open":887,"high":887,"low":891,"close":892,"change":71,"percent_change":72,"volume":893,"transactions":9,"vwap":892},"2026-02-05",52.029999,52.044998,20800,{"date":895,"open":896,"high":874,"low":891,"close":897,"change":130,"percent_change":57,"volume":898,"transactions":9,"vwap":897},"2026-02-04",52.039001,52.035,9900,{"date":900,"open":887,"high":887,"low":901,"close":874,"change":71,"percent_change":72,"volume":902,"transactions":9,"vwap":874},"2026-02-03",52.032001,10600,{"date":904,"open":905,"high":874,"low":891,"close":891,"change":19,"percent_change":19,"volume":770,"transactions":9,"vwap":891},"2026-02-02",52.037998,{"date":907,"open":908,"high":874,"low":909,"close":891,"change":130,"percent_change":57,"volume":600,"transactions":9,"vwap":891},"2026-01-30",52.021999,52.02,{"date":911,"open":891,"high":897,"low":909,"close":897,"change":912,"percent_change":95,"volume":671,"transactions":9,"vwap":897},"2026-01-29",0.024,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":242,"percent_change":72,"volume":513,"transactions":9,"vwap":916},"2026-01-28",52.00099945,52.011002,52,{"date":919,"open":917,"high":920,"low":921,"close":917,"change":294,"percent_change":71,"volume":922,"transactions":9,"vwap":917},"2026-01-27",52.0099983,51.99,18100,{"date":924,"open":917,"high":917,"low":921,"close":925,"change":71,"percent_change":72,"volume":676,"transactions":9,"vwap":925},"2026-01-26",51.995,{"date":927,"open":921,"high":921,"low":928,"close":929,"change":71,"percent_change":72,"volume":525,"transactions":9,"vwap":929},"2026-01-23",51.98,51.985,{"date":931,"open":928,"high":928,"low":932,"close":933,"change":294,"percent_change":71,"volume":934,"transactions":9,"vwap":933},"2026-01-22",51.97,51.975,7200,{"date":936,"open":937,"high":928,"low":938,"close":932,"change":19,"percent_change":19,"volume":939,"transactions":9,"vwap":932},"2026-01-21",51.965,51.96,27100,{"date":941,"open":932,"high":928,"low":938,"close":932,"change":294,"percent_change":71,"volume":898,"transactions":9,"vwap":932},"2026-01-20",{"date":943,"open":938,"high":932,"low":944,"close":937,"change":72,"percent_change":376,"volume":680,"transactions":9,"vwap":937},"2026-01-16",51.95,{"date":946,"open":944,"high":944,"low":947,"close":948,"change":949,"percent_change":475,"volume":553,"transactions":9,"vwap":948},"2026-01-15",51.94,51.945,-0.025,{"date":951,"open":938,"high":932,"low":938,"close":932,"change":294,"percent_change":71,"volume":952,"transactions":9,"vwap":932},"2026-01-14",28600,{"date":954,"open":802,"high":802,"low":938,"close":937,"change":71,"percent_change":72,"volume":587,"transactions":9,"vwap":937},"2026-01-13",{"date":956,"open":938,"high":938,"low":957,"close":958,"change":72,"percent_change":376,"volume":959,"transactions":9,"vwap":958},"2026-01-12",51.941,51.955,17500,{"date":961,"open":962,"high":947,"low":962,"close":963,"change":71,"percent_change":72,"volume":820,"transactions":9,"vwap":963},"2026-01-09",51.93,51.935,{"date":965,"open":962,"high":962,"low":966,"close":967,"change":57,"percent_change":58,"volume":582,"transactions":9,"vwap":967},"2026-01-08",51.92,51.925,{"date":969,"open":970,"high":947,"low":971,"close":963,"change":94,"percent_change":95,"volume":972,"transactions":9,"vwap":963},"2026-01-07",51.927,51.91,834400,{"date":974,"open":975,"high":966,"low":975,"close":971,"change":19,"percent_change":19,"volume":976,"transactions":9,"vwap":971},"2026-01-06",51.9,3400,{"date":978,"open":966,"high":966,"low":975,"close":971,"change":71,"percent_change":72,"volume":979,"transactions":9,"vwap":971},"2026-01-05",16500,{"date":981,"open":982,"high":971,"low":982,"close":975,"change":72,"percent_change":376,"volume":983,"transactions":9,"vwap":975},"2026-01-02",51.87,19700,{"date":985,"open":986,"high":987,"low":982,"close":988,"change":294,"percent_change":71,"volume":989,"transactions":9,"vwap":988},"2025-12-31",51.882,51.89,51.88,1700,{"date":991,"open":988,"high":988,"low":982,"close":992,"change":294,"percent_change":71,"volume":464,"transactions":9,"vwap":992},"2025-12-30",51.875,{"date":994,"open":995,"high":988,"low":995,"close":982,"change":79,"percent_change":16,"volume":778,"transactions":9,"vwap":982},"2025-12-29",51.86,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":79,"percent_change":16,"volume":847,"transactions":9,"vwap":1000},"2025-12-26",51.862,51.85,51.855,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":79,"percent_change":16,"volume":1007,"transactions":9,"vwap":1006},"2025-12-24",51.833,51.848,51.83,51.84,5100,{"date":1009,"open":1005,"high":999,"low":1010,"close":1011,"change":19,"percent_change":19,"volume":1012,"transactions":9,"vwap":1011},"2025-12-23",51.81,51.825,22400,{"date":1014,"open":1011,"high":1005,"low":1015,"close":1011,"change":294,"percent_change":71,"volume":1016,"transactions":9,"vwap":1011},"2025-12-22",51.82,13100,{"date":1018,"open":1010,"high":1015,"low":1019,"close":1015,"change":94,"percent_change":95,"volume":1020,"transactions":9,"vwap":1015},"2025-12-19",51.8,23000,{"date":1022,"open":1023,"high":1019,"low":1023,"close":1024,"change":79,"percent_change":16,"volume":1025,"transactions":9,"vwap":1024},"2025-12-18",51.784,51.795,12400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":693,"percent_change":72,"volume":1032,"transactions":9,"vwap":1031},"2025-12-17",51.785,51.79,51.77,51.78,12100,{"date":1034,"open":1030,"high":1031,"low":1030,"close":1035,"change":687,"percent_change":71,"volume":611,"transactions":9,"vwap":1035},"2025-12-16",51.771,{"date":1037,"open":1038,"high":1030,"low":1038,"close":1038,"change":19,"percent_change":19,"volume":1039,"transactions":9,"vwap":1038},"2025-12-15",51.765,4300,{"date":1041,"open":1030,"high":1030,"low":1042,"close":1038,"change":79,"percent_change":16,"volume":1043,"transactions":9,"vwap":1038},"2025-12-12",51.76,8500,{"date":1045,"open":1046,"high":1042,"low":1047,"close":1048,"change":71,"percent_change":72,"volume":1049,"transactions":9,"vwap":1048},"2025-12-11",51.758,51.74,51.75,2400,{"date":1051,"open":1052,"high":1048,"low":1053,"close":1047,"change":19,"percent_change":19,"volume":611,"transactions":9,"vwap":1047},"2025-12-10",51.747,51.73,{"date":1055,"open":1056,"high":1048,"low":1053,"close":1047,"change":79,"percent_change":16,"volume":582,"transactions":9,"vwap":1047},"2025-12-09",51.742,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":294,"percent_change":71,"volume":1062,"transactions":9,"vwap":1061},"2025-12-08",51.72,51.738,51.725,6000,{"date":1064,"open":1065,"high":1053,"low":1065,"close":1059,"change":71,"percent_change":72,"volume":1066,"transactions":9,"vwap":1059},"2025-12-05",51.69,9000,{"date":1068,"open":1069,"high":1059,"low":1070,"close":1071,"change":71,"percent_change":72,"volume":521,"transactions":9,"vwap":1071},"2025-12-04",51.701,51.7,51.71,{"date":1073,"open":1065,"high":1074,"low":1065,"close":1070,"change":71,"percent_change":72,"volume":1039,"transactions":9,"vwap":1070},"2025-12-03",51.702,{"date":1076,"open":1077,"high":1070,"low":1078,"close":1065,"change":71,"percent_change":72,"volume":618,"transactions":9,"vwap":1065},"2025-12-02",51.698,51.68,{"date":1080,"open":1078,"high":1065,"low":1081,"close":1078,"change":71,"percent_change":72,"volume":751,"transactions":9,"vwap":1078},"2025-12-01",51.67,{"date":1083,"open":1084,"high":1078,"low":1084,"close":1081,"change":72,"percent_change":376,"volume":553,"transactions":9,"vwap":1081},"2025-11-28",51.66,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":79,"percent_change":16,"volume":575,"transactions":9,"vwap":1089},"2025-11-26",51.64,51.656,51.65,{"date":1091,"open":1092,"high":1089,"low":1093,"close":1094,"change":71,"percent_change":72,"volume":622,"transactions":9,"vwap":1094},"2025-11-25",51.63,51.625,51.635,{"date":1096,"open":1097,"high":1092,"low":1097,"close":1093,"change":79,"percent_change":16,"volume":1098,"transactions":9,"vwap":1093},"2025-11-24",51.62,10900,{"date":1100,"open":1101,"high":1097,"low":1101,"close":1102,"change":79,"percent_change":16,"volume":1103,"transactions":9,"vwap":1102},"2025-11-21",51.594,51.61,8100,{"date":1105,"open":1102,"high":1102,"low":1106,"close":1107,"change":130,"percent_change":57,"volume":664,"transactions":9,"vwap":1107},"2025-11-20",51.59,51.595,{"date":1109,"open":1110,"high":1102,"low":1111,"close":1110,"change":19,"percent_change":19,"volume":1112,"transactions":9,"vwap":1110},"2025-11-19",51.6,51.592,4400,{"date":1114,"open":1102,"high":1102,"low":1106,"close":1110,"change":19,"percent_change":19,"volume":1115,"transactions":9,"vwap":1110},"2025-11-18",15200,{"date":1117,"open":1118,"high":1102,"low":1101,"close":1110,"change":294,"percent_change":71,"volume":553,"transactions":9,"vwap":1110},"2025-11-17",51.598,{"date":1120,"open":1121,"high":1102,"low":1121,"close":1107,"change":72,"percent_change":376,"volume":582,"transactions":9,"vwap":1107},"2025-11-14",51.569,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":71,"percent_change":72,"volume":1112,"transactions":9,"vwap":1126},"2025-11-13",51.58,51.57,51.575,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":130,"percent_change":57,"volume":1132,"transactions":9,"vwap":1131},"2025-11-12",51.56,51.567,51.565,2100,{"date":1134,"open":1121,"high":1124,"low":1129,"close":1125,"change":19,"percent_change":19,"volume":1135,"transactions":9,"vwap":1125},"2025-11-11",5500,{"date":1137,"open":1124,"high":1124,"low":1129,"close":1125,"change":71,"percent_change":72,"volume":575,"transactions":9,"vwap":1125},"2025-11-10",{"date":1139,"open":1140,"high":1125,"low":1141,"close":1129,"change":72,"percent_change":376,"volume":778,"transactions":9,"vwap":1129},"2025-11-07",51.555,51.55,{"date":1143,"open":1144,"high":1141,"low":1144,"close":1145,"change":71,"percent_change":72,"volume":829,"transactions":9,"vwap":1145},"2025-11-06",51.53,51.54,{"date":1147,"open":1145,"high":1145,"low":1148,"close":1144,"change":19,"percent_change":19,"volume":553,"transactions":9,"vwap":1144},"2025-11-05",51.52,{"date":1150,"open":1151,"high":1145,"low":1148,"close":1144,"change":19,"percent_change":19,"volume":1152,"transactions":9,"vwap":1144},"2025-11-04",51.532,6800,{"date":1154,"open":1155,"high":1151,"low":1148,"close":1144,"change":71,"percent_change":72,"volume":1132,"transactions":9,"vwap":1144},"2025-11-03",51.521,{"date":1157,"open":1148,"high":1144,"low":1158,"close":1148,"change":71,"percent_change":72,"volume":976,"transactions":9,"vwap":1148},"2025-10-31",51.518,{"date":1160,"open":1161,"high":1148,"low":1162,"close":1161,"change":19,"percent_change":19,"volume":850,"transactions":9,"vwap":1161},"2025-10-30",51.51,51.506,{"date":1164,"open":1165,"high":1161,"low":1165,"close":1161,"change":72,"percent_change":376,"volume":1166,"transactions":9,"vwap":1161},"2025-10-29",51.5,6400,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1169,"change":71,"percent_change":72,"volume":774,"transactions":9,"vwap":1169},"2025-10-28",51.49,51.48,{"date":1172,"open":1161,"high":1161,"low":1173,"close":1170,"change":130,"percent_change":57,"volume":508,"transactions":9,"vwap":1170},"2025-10-27",51.47,{"date":1175,"open":1169,"high":1165,"low":1173,"close":1176,"change":294,"percent_change":71,"volume":1032,"transactions":9,"vwap":1176},"2025-10-24",51.485,{"date":1178,"open":1179,"high":1169,"low":1173,"close":1170,"change":71,"percent_change":72,"volume":1049,"transactions":9,"vwap":1170},"2025-10-23",51.473,{"date":1181,"open":1170,"high":1170,"low":1182,"close":1173,"change":19,"percent_change":19,"volume":829,"transactions":9,"vwap":1173},"2025-10-22",51.46,{"date":1184,"open":1185,"high":1170,"low":1182,"close":1173,"change":71,"percent_change":72,"volume":1186,"transactions":9,"vwap":1173},"2025-10-21",51.477,3700,{"date":1188,"open":1189,"high":1173,"low":1190,"close":1182,"change":71,"percent_change":72,"volume":1166,"transactions":9,"vwap":1182},"2025-10-20",51.462,51.45,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1190,"change":79,"percent_change":16,"volume":1195,"transactions":9,"vwap":1190},"2025-10-17",51.44,51.457,3600,{"date":1197,"open":1198,"high":1190,"low":1199,"close":1200,"change":130,"percent_change":57,"volume":1135,"transactions":9,"vwap":1200},"2025-10-16",51.439,51.42,51.435,{"date":1202,"open":1203,"high":1190,"low":1193,"close":1193,"change":19,"percent_change":19,"volume":668,"transactions":9,"vwap":1193},"2025-10-15",51.441,{"date":1205,"open":1203,"high":1190,"low":1206,"close":1193,"change":72,"percent_change":376,"volume":587,"transactions":9,"vwap":1193},"2025-10-14",51.43,{"date":1208,"open":1209,"high":1206,"low":1210,"close":1199,"change":57,"percent_change":58,"volume":1211,"transactions":9,"vwap":1199},"2025-10-13",51.412,51.41,4100,{"date":1213,"open":1199,"high":1193,"low":1199,"close":1206,"change":16,"percent_change":17,"volume":600,"transactions":9,"vwap":1206},"2025-10-10",{"date":1215,"open":1216,"high":1210,"low":1216,"close":1217,"change":57,"percent_change":58,"volume":1112,"transactions":9,"vwap":1217},"2025-10-09",51.398,51.4,{"date":1219,"open":1217,"high":1199,"low":1217,"close":1210,"change":19,"percent_change":19,"volume":1103,"transactions":9,"vwap":1210},"2025-10-08",{"date":1221,"open":1210,"high":1210,"low":1222,"close":1210,"change":71,"percent_change":72,"volume":575,"transactions":9,"vwap":1210},"2025-10-07",51.39,{"date":1224,"open":1225,"high":1210,"low":1222,"close":1217,"change":294,"percent_change":71,"volume":544,"transactions":9,"vwap":1217},"2025-10-06",51.404,{"date":1227,"open":1228,"high":1210,"low":1229,"close":1230,"change":79,"percent_change":16,"volume":1231,"transactions":9,"vwap":1230},"2025-10-03",51.388,51.38,51.395,355400,{"date":1233,"open":1234,"high":1229,"low":1235,"close":1229,"change":72,"percent_change":376,"volume":1186,"transactions":9,"vwap":1229},"2025-10-02",51.372,51.36,{"date":1237,"open":1238,"high":1238,"low":1235,"close":1235,"change":19,"percent_change":19,"volume":1239,"transactions":9,"vwap":1235},"2025-10-01",51.37,4000,{"date":1241,"open":1242,"high":1238,"low":1243,"close":1235,"change":71,"percent_change":72,"volume":1244,"transactions":9,"vwap":1235},"2025-09-30",51.351,51.35,5700,{"date":1246,"open":1235,"high":1235,"low":1247,"close":1243,"change":249,"percent_change":71,"volume":1248,"transactions":9,"vwap":1243},"2025-09-29",51.34,1100,{"date":1250,"open":1251,"high":1243,"low":1252,"close":1253,"change":1254,"percent_change":16,"volume":1255,"transactions":9,"vwap":1253},"2025-09-26",51.339,51.332,51.346,0.016,3100,{"date":1257,"open":1258,"high":1247,"low":1258,"close":1259,"change":130,"percent_change":57,"volume":1007,"transactions":9,"vwap":1259},"2025-09-25",51.32,51.33,{"date":1261,"open":1262,"high":1235,"low":1258,"close":1263,"change":79,"percent_change":16,"volume":1264,"transactions":9,"vwap":1263},"2025-09-24",51.338,51.335,48800,{"date":1266,"open":1267,"high":1259,"low":1267,"close":1258,"change":71,"percent_change":72,"volume":464,"transactions":9,"vwap":1258},"2025-09-23",51.312,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":71,"percent_change":72,"volume":1274,"transactions":9,"vwap":1273},"2025-09-22",51.313,51.318,51.3,51.31,2600,{"date":1276,"open":1277,"high":1273,"low":1272,"close":1272,"change":72,"percent_change":376,"volume":464,"transactions":9,"vwap":1272},"2025-09-19",51.303,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":19,"percent_change":19,"volume":1211,"transactions":9,"vwap":1282},"2025-09-18",51.29,51.27,51.28,{"date":1284,"open":1285,"high":1280,"low":1281,"close":1282,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":1282},"2025-09-17",51.272,{"date":1287,"open":1288,"high":1280,"low":1288,"close":1282,"change":286,"percent_change":376,"volume":791,"transactions":9,"vwap":1282},"2025-09-16",51.26,{"date":1290,"open":1291,"high":1282,"low":1288,"close":1292,"change":562,"percent_change":19,"volume":774,"transactions":9,"vwap":1292},"2025-09-15",51.278,51.262,{"date":1294,"open":1288,"high":1272,"low":1295,"close":1288,"change":294,"percent_change":71,"volume":1296,"transactions":9,"vwap":1288},"2025-09-12",51.24,101100,{"date":1298,"open":1288,"high":1299,"low":1295,"close":1300,"change":294,"percent_change":71,"volume":1301,"transactions":9,"vwap":1300},"2025-09-11",51.268,51.255,16600,{"date":1303,"open":1304,"high":1280,"low":1305,"close":1306,"change":16,"percent_change":17,"volume":1307,"transactions":9,"vwap":1306},"2025-09-10",51.23,51.22,51.25,837000,{"date":1309,"open":1310,"high":1304,"low":1310,"close":1305,"change":294,"percent_change":71,"volume":1311,"transactions":9,"vwap":1305},"2025-09-09",51.217,3000,{"date":1313,"open":1305,"high":1305,"low":1314,"close":1315,"change":1316,"percent_change":72,"volume":1132,"transactions":9,"vwap":1315},"2025-09-08",51.21,51.215,0.012,{"date":1318,"open":1319,"high":1305,"low":1320,"close":1321,"change":1322,"percent_change":71,"volume":1323,"transactions":9,"vwap":1321},"2025-09-05",51.207,51.2,51.203,0.003,1800,{"date":1325,"open":1326,"high":1314,"low":1326,"close":1320,"change":19,"percent_change":19,"volume":1327,"transactions":9,"vwap":1320},"2025-09-04",51.19,4500,{"date":1329,"open":1320,"high":1320,"low":1326,"close":1320,"change":71,"percent_change":72,"volume":989,"transactions":9,"vwap":1320},"2025-09-03",{"date":1331,"open":1320,"high":1320,"low":1332,"close":1326,"change":71,"percent_change":72,"volume":786,"transactions":9,"vwap":1326},"2025-09-02",51.18,{"date":1334,"open":1326,"high":1326,"low":1335,"close":1332,"change":79,"percent_change":16,"volume":1166,"transactions":9,"vwap":1332},"2025-08-29",51.17,{"date":1337,"open":1335,"high":1332,"low":1338,"close":1339,"change":294,"percent_change":71,"volume":1340,"transactions":9,"vwap":1339},"2025-08-28",51.15,51.165,29900,{"date":1342,"open":1338,"high":1335,"low":1338,"close":1343,"change":19,"percent_change":19,"volume":1344,"transactions":9,"vwap":1343},"2025-08-27",51.16,4800,{"date":1346,"open":1338,"high":1335,"low":1338,"close":1343,"change":94,"percent_change":95,"volume":1347,"transactions":9,"vwap":1343},"2025-08-26",20100,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":294,"percent_change":71,"volume":1353,"transactions":9,"vwap":1352},"2025-08-25",51.13,51.14,51.135,4200,{"date":1355,"open":1351,"high":1351,"low":1356,"close":1350,"change":71,"percent_change":72,"volume":1323,"transactions":9,"vwap":1350},"2025-08-22",51.12,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1356,"change":19,"percent_change":19,"volume":1361,"transactions":9,"vwap":1356},"2025-08-21",51.123,51.11,2200,{"date":1363,"open":1360,"high":1351,"low":1364,"close":1356,"change":72,"percent_change":376,"volume":1365,"transactions":9,"vwap":1356},"2025-08-20",51.105,72400,{"date":1367,"open":1360,"high":1360,"low":1368,"close":1369,"change":294,"percent_change":71,"volume":1186,"transactions":9,"vwap":1369},"2025-08-19",51.09,51.099998,{"date":1371,"open":1360,"high":1360,"low":1368,"close":1372,"change":294,"percent_change":71,"volume":867,"transactions":9,"vwap":1372},"2025-08-18",51.095001,{"date":1374,"open":1368,"high":1368,"low":1375,"close":1368,"change":79,"percent_change":16,"volume":1248,"transactions":9,"vwap":1368},"2025-08-15",51.080002,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":71,"percent_change":72,"volume":464,"transactions":9,"vwap":1380},"2025-08-14",51.07,51.076,51.075001,{"date":1382,"open":1378,"high":1378,"low":1383,"close":1383,"change":19,"percent_change":19,"volume":1384,"transactions":9,"vwap":1383},"2025-08-13",51.064999,3300,{"date":1386,"open":1387,"high":1378,"low":1388,"close":1383,"change":71,"percent_change":72,"volume":1389,"transactions":9,"vwap":1383},"2025-08-12",51.063999,51.060001,7300,{"date":1391,"open":1388,"high":1378,"low":1392,"close":1392,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":1392},"2025-08-11",51.055,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1392,"change":72,"percent_change":376,"volume":1397,"transactions":9,"vwap":1392},"2025-08-08",51.049999,51.056,1600,{"date":1399,"open":1400,"high":1395,"low":1401,"close":1402,"change":57,"percent_change":58,"volume":1403,"transactions":9,"vwap":1402},"2025-08-07",51.040001,51.02,51.035,3800,{"date":1405,"open":1406,"high":1395,"low":1406,"close":1407,"change":71,"percent_change":72,"volume":1408,"transactions":9,"vwap":1407},"2025-08-06",51.029999,51.044998,8000,{"date":1410,"open":29,"high":1388,"low":29,"close":1402,"change":1411,"percent_change":57,"volume":1412,"transactions":9,"vwap":1402},"2025-08-05",-0.003,72000,{"date":1414,"open":1406,"high":1400,"low":1406,"close":1415,"change":556,"percent_change":72,"volume":1244,"transactions":9,"vwap":1415},"2025-08-04",51.037998,{"date":1417,"open":1406,"high":1400,"low":1406,"close":1406,"change":1418,"percent_change":1419,"volume":1244,"transactions":9,"vwap":1406},"2025-08-01",-0.2,-0.39,{"date":1421,"open":1401,"high":1295,"low":1422,"close":1304,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1304},"2025-07-31",51,0.23,0.45,935700,{"date":1427,"open":1428,"high":1428,"low":1422,"close":1422,"change":71,"percent_change":72,"volume":1049,"transactions":9,"vwap":1422},"2025-07-30",51.0099983,{"date":1430,"open":1422,"high":1422,"low":1431,"close":1431,"change":71,"percent_change":72,"volume":1432,"transactions":9,"vwap":1431},"2025-07-29",50.99,400,{"date":1434,"open":1431,"high":1431,"low":1435,"close":1435,"change":79,"percent_change":16,"volume":1323,"transactions":9,"vwap":1435},"2025-07-28",50.98,{"date":1437,"open":1435,"high":1435,"low":1438,"close":1438,"change":1439,"percent_change":51,"volume":1440,"transactions":9,"vwap":1438},"2025-07-25",50.965,0.035,2700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":738,"percent_change":733,"volume":1062,"transactions":9,"vwap":1445},"2025-07-24",50.95,50.97,50.93,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":1451},"2025-07-23",50.949,50.96,50.94,50.945,{"date":1453,"open":1454,"high":1444,"low":1454,"close":1451,"change":19,"percent_change":19,"volume":1455,"transactions":9,"vwap":1451},"2025-07-22",50.89,25600,{"date":1457,"open":1449,"high":1449,"low":1445,"close":1451,"change":71,"percent_change":72,"volume":820,"transactions":9,"vwap":1451},"2025-07-21",{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":79,"percent_change":16,"volume":1397,"transactions":9,"vwap":1461},"2025-07-18",50.921,50.935,50.92,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1462,"change":130,"percent_change":57,"volume":464,"transactions":9,"vwap":1462},"2025-07-17",50.91,50.927,{"date":1468,"open":1465,"high":1469,"low":1465,"close":1469,"change":71,"percent_change":72,"volume":1049,"transactions":9,"vwap":1469},"2025-07-16",50.925,{"date":1471,"open":1445,"high":1445,"low":1472,"close":1473,"change":130,"percent_change":57,"volume":829,"transactions":9,"vwap":1473},"2025-07-15",50.9,50.915,{"date":1475,"open":1462,"high":1462,"low":1472,"close":1462,"change":79,"percent_change":16,"volume":1361,"transactions":9,"vwap":1462},"2025-07-14",{"date":1477,"open":1462,"high":1462,"low":1454,"close":1478,"change":19,"percent_change":19,"volume":979,"transactions":9,"vwap":1478},"2025-07-11",50.905,{"date":1480,"open":1481,"high":1462,"low":1454,"close":1478,"change":19,"percent_change":19,"volume":1016,"transactions":9,"vwap":1478},"2025-07-10",50.907,{"date":1483,"open":1484,"high":1462,"low":1478,"close":1478,"change":130,"percent_change":57,"volume":1112,"transactions":9,"vwap":1478},"2025-07-09",50.906,{"date":1486,"open":1487,"high":1445,"low":1487,"close":1465,"change":79,"percent_change":16,"volume":1488,"transactions":9,"vwap":1465},"2025-07-08",50.88,15800,{"date":1490,"open":1454,"high":1338,"low":1491,"close":1492,"change":72,"percent_change":376,"volume":1493,"transactions":9,"vwap":1492},"2025-07-07",50.86,50.895,143600,{"date":1495,"open":1454,"high":1454,"low":1491,"close":1496,"change":71,"percent_change":72,"volume":989,"transactions":9,"vwap":1496},"2025-07-03",50.875,{"date":1498,"open":1499,"high":1487,"low":1499,"close":1500,"change":19,"percent_change":19,"volume":1049,"transactions":9,"vwap":1500},"2025-07-02",50.861,50.865,{"date":1502,"open":1503,"high":1500,"low":1503,"close":1500,"change":19,"percent_change":19,"volume":1353,"transactions":9,"vwap":1500},"2025-07-01",50.85,{"date":1505,"open":1503,"high":1500,"low":1503,"close":1500,"change":72,"percent_change":376,"volume":618,"transactions":9,"vwap":1500},"2025-06-30",{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":71,"percent_change":72,"volume":1510,"transactions":9,"vwap":1509},"2025-06-27",50.8,50.845,800,{"date":1512,"open":1508,"high":1513,"low":1508,"close":1513,"change":94,"percent_change":95,"volume":1514,"transactions":9,"vwap":1513},"2025-06-26",50.835,700,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":419,"percent_change":57,"volume":1248,"transactions":9,"vwap":1518},"2025-06-25",50.77,50.81,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":242,"percent_change":72,"volume":1523,"transactions":9,"vwap":1522},"2025-06-24",50.87,50.816,300,{"date":1525,"open":1526,"high":1503,"low":1527,"close":1528,"change":19,"percent_change":19,"volume":611,"transactions":9,"vwap":1528},"2025-06-23",50.817,50.76,50.805,{"date":1530,"open":1528,"high":1531,"low":1532,"close":1528,"change":72,"percent_change":376,"volume":1533,"transactions":9,"vwap":1528},"2025-06-20",50.82,50.79,2300,{"date":1535,"open":1508,"high":1508,"low":1517,"close":1536,"change":71,"percent_change":72,"volume":1537,"transactions":9,"vwap":1536},"2025-06-18",50.785,6500,{"date":1539,"open":1532,"high":1532,"low":1527,"close":1540,"change":19,"percent_change":19,"volume":1541,"transactions":9,"vwap":1540},"2025-06-17",50.775,2800,{"date":1543,"open":1532,"high":1532,"low":1517,"close":1540,"change":19,"percent_change":19,"volume":1544,"transactions":9,"vwap":1540},"2025-06-16",214800,{"date":1546,"open":1540,"high":1540,"low":1540,"close":1540,"change":94,"percent_change":95,"volume":22,"transactions":9,"vwap":1540},"2025-06-13",{"date":1548,"open":1517,"high":1517,"low":1549,"close":1549,"change":57,"percent_change":58,"volume":1550,"transactions":9,"vwap":1549},"2025-06-12",50.75,200,{"date":1552,"open":1553,"high":1553,"low":1527,"close":1527,"change":294,"percent_change":71,"volume":1554,"transactions":9,"vwap":1527},"2025-06-11",50.78,1900,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":1557},"2025-06-10",50.755,{"date":1559,"open":1560,"high":1517,"low":1560,"close":1557,"change":71,"percent_change":72,"volume":1384,"transactions":9,"vwap":1557},"2025-06-09",50.74,{"date":1562,"open":1527,"high":1527,"low":1563,"close":1563,"change":72,"percent_change":376,"volume":739,"transactions":9,"vwap":1563},"2025-06-06",50.745,{"date":1565,"open":1566,"high":1560,"low":1566,"close":1567,"change":19,"percent_change":19,"volume":1568,"transactions":9,"vwap":1567},"2025-06-05",50.71,50.725,600,{"date":1570,"open":1571,"high":1567,"low":1571,"close":1567,"change":71,"percent_change":72,"volume":1550,"transactions":9,"vwap":1567},"2025-06-04",50.72,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":19,"percent_change":19,"volume":22,"transactions":9,"vwap":1574},"2025-06-03",50.715,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1574,"change":72,"percent_change":376,"volume":587,"transactions":9,"vwap":1574},"2025-06-02",50.717,50.73,50.7,{"date":1581,"open":1582,"high":1566,"low":1582,"close":1583,"change":72,"percent_change":376,"volume":1311,"transactions":9,"vwap":1583},"2025-05-30",50.69,50.695,{"date":1585,"open":1582,"high":1582,"low":1586,"close":1587,"change":19,"percent_change":19,"volume":1510,"transactions":9,"vwap":1587},"2025-05-29",50.67,50.675,{"date":1589,"open":1587,"high":1587,"low":1587,"close":1587,"change":71,"percent_change":72,"volume":22,"transactions":9,"vwap":1587},"2025-05-28",{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":94,"percent_change":95,"volume":1523,"transactions":9,"vwap":1594},"2025-05-27",50.68,50.65,50.665,{"date":1596,"open":1593,"high":1593,"low":1597,"close":1597,"change":294,"percent_change":71,"volume":989,"transactions":9,"vwap":1597},"2025-05-23",50.64,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1600,"change":71,"percent_change":72,"volume":1311,"transactions":9,"vwap":1600},"2025-05-22",50.635,50.62,{"date":1603,"open":1597,"high":1597,"low":1604,"close":1604,"change":19,"percent_change":19,"volume":1432,"transactions":9,"vwap":1604},"2025-05-21",50.625,{"date":1606,"open":1607,"high":1604,"low":1608,"close":1604,"change":19,"percent_change":19,"volume":739,"transactions":9,"vwap":1604},"2025-05-20",50.621,50.61,{"date":1610,"open":1604,"high":1604,"low":1604,"close":1604,"change":79,"percent_change":16,"volume":22,"transactions":9,"vwap":1604},"2025-05-19",{"date":1612,"open":1613,"high":1614,"low":1615,"close":1608,"change":294,"percent_change":71,"volume":622,"transactions":9,"vwap":1608},"2025-05-16",50.611,50.629,50.6,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":71,"percent_change":72,"volume":1510,"transactions":9,"vwap":1619},"2025-05-15",50.59,50.605,{"date":1621,"open":1622,"high":1608,"low":1623,"close":1624,"change":71,"percent_change":72,"volume":989,"transactions":9,"vwap":1624},"2025-05-14",50.598,50.58,50.595,{"date":1626,"open":1627,"high":1608,"low":1628,"close":1628,"change":71,"percent_change":72,"volume":1440,"transactions":9,"vwap":1628},"2025-05-13",50.609,50.585,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":130,"percent_change":57,"volume":1550,"transactions":9,"vwap":1632},"2025-05-12",50.561,50.575,{"date":1634,"open":1623,"high":1623,"low":1635,"close":1623,"change":1636,"percent_change":16,"volume":1323,"transactions":9,"vwap":1623},"2025-05-09",50.56,0.017,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":556,"percent_change":72,"volume":1007,"transactions":9,"vwap":1640},"2025-05-08",50.57,50.563,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":71,"percent_change":72,"volume":1361,"transactions":9,"vwap":1644},"2025-05-07",50.569,50.555,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":71,"percent_change":72,"volume":22,"transactions":9,"vwap":1647},"2025-05-06",50.545,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":71,"percent_change":72,"volume":1653,"transactions":9,"vwap":1652},"2025-05-05",50.538,50.52,50.535,1500,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":71,"percent_change":72,"volume":1657,"transactions":9,"vwap":1656},"2025-05-02",50.525,900,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":71,"percent_change":72,"volume":22,"transactions":9,"vwap":1661},"2025-05-01",50.5,50.515,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":294,"percent_change":71,"volume":22,"transactions":9,"vwap":1664},"2025-04-30",50.505,{"date":1666,"open":1667,"high":1664,"low":1668,"close":1660,"change":294,"percent_change":71,"volume":611,"transactions":9,"vwap":1660},"2025-04-29",50.503,50.49,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":71,"percent_change":72,"volume":27,"transactions":9,"vwap":1672},"2025-04-28",50.51,50.495,{"date":1674,"open":1660,"high":1660,"low":1675,"close":1676,"change":71,"percent_change":72,"volume":1384,"transactions":9,"vwap":1676},"2025-04-25",50.479,50.485,{"date":1678,"open":1660,"high":1660,"low":1679,"close":1679,"change":71,"percent_change":72,"volume":1248,"transactions":9,"vwap":1679},"2025-04-24",50.475,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":294,"percent_change":71,"volume":1514,"transactions":9,"vwap":1683},"2025-04-23",50.464,50.465,50.45,{"date":33,"open":1684,"high":1686,"low":1684,"close":1686,"change":71,"percent_change":72,"volume":1687,"transactions":9,"vwap":1686},50.46,500,{"status":1689,"indices":1690,"watchlist":1734,"sectors":1756,"benchmarks":1810},"success",[1691,1699,1705,1712,1719,1726],{"symbol":1692,"name":1693,"price":1694,"change":1695,"pct_change":1696,"is_up":1697,"sparkline":1698,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1700,"name":1701,"price":1702,"change":1703,"pct_change":26,"is_up":1697,"sparkline":1704,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1706,"name":1707,"price":1708,"change":1709,"pct_change":1710,"is_up":1697,"sparkline":1711,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1713,"name":1714,"price":1715,"change":1716,"pct_change":1717,"is_up":1697,"sparkline":1718,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1720,"name":1721,"price":1722,"change":1723,"pct_change":1724,"is_up":1697,"sparkline":1725,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1727,"name":1728,"price":1729,"change":1730,"pct_change":1731,"is_up":1732,"sparkline":1733,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1735,1742,1749],{"symbol":1736,"name":1737,"price":1738,"change":1739,"pct_change":1740,"is_up":1697,"sparkline":1741,"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":1743,"name":1744,"price":1745,"change":1746,"pct_change":1747,"is_up":1697,"sparkline":1748,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":1750,"name":1751,"price":1752,"change":1753,"pct_change":1754,"is_up":1697,"sparkline":1755,"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",[1757,1762,1766,1770,1775,1780,1785,1790,1795,1800,1805],{"name":1758,"etf":1759,"change":1760,"price":1761,"is_up":1697},"Technology","XLK",1.01,199.81,{"name":1763,"etf":1764,"change":17,"price":1765,"is_up":1697},"Financials","XLF",53.49,{"name":1767,"etf":1768,"change":57,"price":1769,"is_up":1732},"Healthcare","XLV",166.18,{"name":1771,"etf":1772,"change":1773,"price":1774,"is_up":1697},"Consumer Cycl","XLY",1.13,110.04,{"name":1776,"etf":1777,"change":1778,"price":1779,"is_up":1697},"Consumer Staples","XLP",0.25,80.53,{"name":1781,"etf":1782,"change":1783,"price":1784,"is_up":1697},"Energy","XLE",0.4,62.95,{"name":1786,"etf":1787,"change":1788,"price":1789,"is_up":1697},"Industrials","XLI",0.78,169.95,{"name":1791,"etf":1792,"change":1793,"price":1794,"is_up":1697},"Materials","XLB",0.66,48.86,{"name":1796,"etf":1797,"change":1798,"price":1799,"is_up":1697},"Real Estate","XLRE",0.32,40.81,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":1697},"Utilities","XLU",0.38,39.83,{"name":1806,"etf":1807,"change":1808,"price":1809,"is_up":1697},"Comm Services","XLC",0.35,110.32,[1811,1816,1820,1824],{"ticker":1812,"name":1813,"price":1814,"change":1815,"is_up":1697},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1817,"name":1818,"price":1819,"change":1747,"is_up":1697},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1821,"name":1822,"price":1823,"change":1710,"is_up":1697},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1825,"name":1826,"price":1827,"change":1724,"is_up":1697},"IWM","iShares Russell 2000",281.52]