[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFRZ":3,"stock-historical-BFRZ":25,"homepage-market-summary":1884},{"ticker":4,"date":5,"profile":6,"quote":11},"BFRZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Equity Managed 100 Buffer ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.2,27.29,27.56,27.08,0.12,0.44,37563.1814,0,29.68,23.625,49689.14312656857,59,350,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},49689,17391200.094299,8.63,"2025-05-13",[34,37,47,57,64,74,85,94,103,111,121,132,143,151,160,170,178,188,198,208,213,222,230,241,251,257,266,272,278,285,293,298,305,314,320,328,338,344,353,361,369,376,384,392,400,408,415,422,428,435,443,449,454,463,470,478,485,493,499,505,508,511,514,517,522,528,534,539,544,549,556,563,570,577,583,586,591,597,603,609,618,625,631,636,641,646,652,657,662,665,669,675,680,685,692,696,702,709,713,718,723,728,736,741,747,754,762,767,776,781,789,795,801,806,813,817,821,827,834,840,844,850,856,860,865,870,875,878,882,888,893,898,904,909,913,916,921,925,930,935,939,943,948,952,955,961,966,972,977,983,987,992,995,1000,1007,1013,1016,1020,1023,1026,1030,1036,1039,1042,1046,1051,1057,1060,1063,1067,1072,1075,1078,1082,1085,1088,1093,1097,1101,1104,1108,1112,1117,1120,1123,1127,1133,1138,1141,1145,1147,1151,1156,1161,1165,1170,1175,1182,1187,1191,1197,1200,1204,1208,1213,1217,1221,1226,1230,1232,1235,1239,1242,1245,1248,1252,1257,1260,1264,1268,1271,1276,1282,1286,1289,1292,1296,1300,1304,1309,1313,1319,1323,1326,1331,1334,1336,1340,1343,1347,1350,1354,1359,1363,1366,1371,1376,1378,1381,1385,1388,1392,1396,1401,1406,1412,1416,1422,1427,1432,1437,1440,1444,1449,1452,1456,1461,1464,1469,1474,1481,1487,1493,1500,1507,1514,1519,1524,1530,1537,1543,1550,1557,1563,1567,1571,1576,1579,1584,1589,1595,1602,1605,1610,1615,1622,1629,1633,1638,1641,1646,1649,1654,1660,1666,1671,1678,1684,1689,1697,1702,1708,1713,1717,1721,1727,1732,1736,1742,1745,1748,1750,1754,1756,1760,1764,1769,1771,1776,1779,1782,1788,1791,1797,1803,1809,1814,1819,1824,1828,1832,1838,1843,1849,1855,1859,1864,1869,1875,1880],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},186,27.231,{"date":38,"open":39,"high":40,"low":41,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",27.14,27.15,27.0201,0.01,0.04,73710.3587,193,27.0746,{"date":48,"open":49,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",27.155,27.21,27.07,-0.01,-0.04,73522.0347,264,27.1765,{"date":58,"open":59,"high":59,"low":60,"close":15,"change":52,"percent_change":53,"volume":61,"transactions":62,"vwap":63},"2026-09-29",27.17,27.06,20913.0347,192,27.0998,{"date":65,"open":66,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",27.16,27.2099,27.09,-0.17,-0.62,17802.9957,132,27.1524,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",27.28,27.3,27.19,27.26,0.09,0.33,37818.3969,177,27.244,{"date":86,"open":66,"high":87,"low":88,"close":59,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",27.24,27.1,0.03,0.11,22645.6587,153,27.1642,{"date":95,"open":96,"high":97,"low":39,"close":39,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",27.23,27.2699,-0.14,-0.51,28153.1069,141,27.1814,{"date":104,"open":105,"high":20,"low":21,"close":76,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",25.15,0.05,0.18,113030.0517,378,27.1581,{"date":112,"open":113,"high":114,"low":115,"close":96,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",27.175,27.2805,25.93,0.2143,0.79,45247.0929,155,27.2082,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",27,27.075,26.95,27.0157,0.0357,0.13,39998.6451,131,27.0003,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",26.97,27.04,26.92,26.98,0.2,0.75,101617.2847,112,27.0036,{"date":144,"open":136,"high":137,"low":145,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",26.78,-0.05,-0.19,261175.9385,628,26.9222,{"date":152,"open":153,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":101,"vwap":159},"2026-09-15",26.91,26.82,26.83,-0.06,-0.22,15572.9385,26.8542,{"date":161,"open":162,"high":125,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",26.9,26.84,26.89,-0.09,-0.33,56470.9653,215,26.8981,{"date":171,"open":172,"high":173,"low":137,"close":137,"change":128,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",27.055,27.0784,0.48,20809.3272,111,27.0238,{"date":179,"open":180,"high":181,"low":180,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",26.81,26.925,26.85,-0.16,-0.59,46543.2968,275,26.8793,{"date":189,"open":190,"high":68,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-09",26.96,26.93,27.01,0.02,0.07,22957.3272,149,26.9791,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",27.13,26.76,26.99,-0.07,-0.26,24443.0125,169,27.0403,{"date":209,"open":39,"high":39,"low":210,"close":60,"change":156,"percent_change":157,"volume":211,"transactions":92,"vwap":212},"2026-09-04",26.22,23505.0125,27.0507,{"date":214,"open":51,"high":59,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",27.0601,27.12,0.16,0.59,90073.4115,224,27.1402,{"date":223,"open":163,"high":224,"low":163,"close":190,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",27.0099,0.1,0.37,84532.731,311,26.9645,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-01",26.34,27.81,24.72,26.86,-0.155,-0.57,622620,751,26.9314,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-31",26.65,27.02,27.015,-0.055,-0.2,22941.0745,135,26.9959,{"date":252,"open":78,"high":78,"low":60,"close":51,"change":253,"percent_change":147,"volume":254,"transactions":255,"vwap":256},"2026-08-28",-0.0507,110346.6625,183,27.0961,{"date":258,"open":244,"high":259,"low":244,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-27",27.1399,27.1207,0.1057,0.39,39698.9239,143,27.0886,{"date":267,"open":268,"high":51,"low":202,"close":245,"change":269,"percent_change":156,"volume":270,"transactions":62,"vwap":271},"2026-08-26",27.069,-0.015,30870.6839,27.0296,{"date":273,"open":274,"high":124,"low":123,"close":274,"change":42,"percent_change":43,"volume":275,"transactions":276,"vwap":277},"2026-08-25",27.03,33508.01043,195,27.0322,{"date":279,"open":244,"high":280,"low":134,"close":244,"change":281,"percent_change":203,"volume":282,"transactions":283,"vwap":284},"2026-08-24",27.049,-0.02,29635.61791,159,27.0142,{"date":286,"open":137,"high":287,"low":137,"close":135,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-21",27.165,0.06,0.22,104760.38225,249,27.0709,{"date":294,"open":40,"high":40,"low":137,"close":137,"change":98,"percent_change":295,"volume":296,"transactions":249,"vwap":297},"2026-08-20",-0.52,27606.35117,27.0369,{"date":299,"open":59,"high":300,"low":216,"close":216,"change":301,"percent_change":281,"volume":302,"transactions":303,"vwap":304},"2026-08-19",27.22,-0.0057,47107.2641,225,27.1706,{"date":306,"open":113,"high":113,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-18",27.11,27.1257,-0.1643,-0.6,74518.2641,133,27.1376,{"date":315,"open":79,"high":316,"low":79,"close":13,"change":317,"percent_change":80,"volume":318,"transactions":141,"vwap":319},"2026-08-17",27.57,0.0238,19928.8121,27.2987,{"date":321,"open":322,"high":322,"low":87,"close":323,"change":324,"percent_change":53,"volume":325,"transactions":326,"vwap":327},"2026-08-14",27.31,27.2662,-0.0099,12965.7151,78,27.2701,{"date":329,"open":330,"high":331,"low":96,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-13",27.25,27.37,27.2761,0.0661,0.24,33314.8121,212,27.2579,{"date":339,"open":39,"high":300,"low":39,"close":50,"change":340,"percent_change":107,"volume":341,"transactions":342,"vwap":343},"2026-08-12",0.0486,42314.85045,150,27.1913,{"date":345,"open":346,"high":50,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-11",27.1301,27.1614,-0.0088,-0.03,25372.1061,164,27.193,{"date":354,"open":355,"high":12,"low":39,"close":356,"change":357,"percent_change":288,"volume":358,"transactions":359,"vwap":360},"2026-08-10",27.1501,27.1702,0.0165,9429.9281,92,27.1615,{"date":362,"open":96,"high":96,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":326,"vwap":368},"2026-08-07",27.145,27.1537,-0.0263,-0.1,10667.23617,27.1773,{"date":370,"open":216,"high":371,"low":216,"close":371,"change":372,"percent_change":128,"volume":373,"transactions":374,"vwap":375},"2026-08-06",27.18,0.034,14436.1361,105,27.1586,{"date":377,"open":15,"high":378,"low":15,"close":379,"change":380,"percent_change":146,"volume":381,"transactions":382,"vwap":383},"2026-08-05",27.1549,27.146,-0.014,19254.364869,114,27.1204,{"date":385,"open":155,"high":386,"low":155,"close":66,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-04",27.2199,0.0878,0.32,13278.8121,100,27.1326,{"date":393,"open":394,"high":216,"low":394,"close":395,"change":396,"percent_change":388,"volume":397,"transactions":398,"vwap":399},"2026-08-03",26.9469,27.0722,0.0854,9630.8121,83,27.0634,{"date":401,"open":163,"high":202,"low":155,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-31",26.9868,0.1268,0.47,22507.61763,96,26.9377,{"date":409,"open":410,"high":153,"low":410,"close":235,"change":411,"percent_change":117,"volume":412,"transactions":413,"vwap":414},"2026-07-30",26.72,0.21,39344.58802,146,26.8495,{"date":416,"open":180,"high":417,"low":243,"close":243,"change":247,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-29",26.895,-0.74,27610.8121,144,26.7872,{"date":423,"open":182,"high":153,"low":424,"close":182,"change":42,"percent_change":43,"volume":425,"transactions":426,"vwap":427},"2026-07-28",26.825,17999.1361,120,26.8874,{"date":429,"open":430,"high":136,"low":180,"close":163,"change":431,"percent_change":165,"volume":432,"transactions":433,"vwap":434},"2026-07-27",26.905,-0.0249,36150.5266,216,26.8408,{"date":436,"open":437,"high":125,"low":163,"close":438,"change":439,"percent_change":281,"volume":440,"transactions":441,"vwap":442},"2026-07-24",26.885,26.8649,-0.0051,9973.1221,69,26.8709,{"date":444,"open":164,"high":164,"low":182,"close":445,"change":147,"percent_change":446,"volume":447,"transactions":390,"vwap":448},"2026-07-23",26.87,-0.7,12041.99688,26.8696,{"date":450,"open":307,"high":216,"low":60,"close":60,"change":52,"percent_change":53,"volume":451,"transactions":452,"vwap":453},"2026-07-22",93315.8121,170,27.1054,{"date":455,"open":456,"high":307,"low":457,"close":51,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-21",27.0227,27.0001,0.0795,0.29,89118.2464,344,27.0804,{"date":464,"open":172,"high":68,"low":202,"close":465,"change":466,"percent_change":69,"volume":467,"transactions":468,"vwap":469},"2026-07-20",26.9905,-0.0465,60402.4644,219,27.0288,{"date":471,"open":163,"high":88,"low":163,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-17",27.037,-0.073,-0.27,35470.046,152,27.0473,{"date":479,"open":12,"high":96,"low":307,"close":307,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-16",-0.109,-0.4,13374.94382,117,27.1639,{"date":486,"open":51,"high":487,"low":51,"close":488,"change":489,"percent_change":81,"volume":490,"transactions":491,"vwap":492},"2026-07-15",27.225,27.219,0.089,21316.269,108,27.1997,{"date":494,"open":96,"high":96,"low":495,"close":200,"change":288,"percent_change":289,"volume":496,"transactions":497,"vwap":498},"2026-07-14",25.215,38485.507,180,27.1239,{"date":500,"open":501,"high":502,"low":51,"close":51,"change":69,"percent_change":70,"volume":503,"transactions":196,"vwap":504},"2026-07-13",27.185,27.1999,78176.383,27.1203,{"date":506,"open":40,"high":87,"low":40,"close":87,"change":225,"percent_change":226,"volume":507,"transactions":9,"vwap":87},"2026-07-10",59500,{"date":509,"open":244,"high":371,"low":244,"close":39,"change":106,"percent_change":107,"volume":510,"transactions":9,"vwap":39},"2026-07-09",64300,{"date":512,"open":202,"high":88,"low":202,"close":68,"change":281,"percent_change":203,"volume":513,"transactions":9,"vwap":68},"2026-07-08",48600,{"date":515,"open":40,"high":78,"low":51,"close":307,"change":203,"percent_change":204,"volume":516,"transactions":9,"vwap":307},"2026-07-07",11900,{"date":518,"open":39,"high":78,"low":15,"close":371,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":371},"2026-07-06",0.145,0.54,42500,{"date":523,"open":244,"high":40,"low":524,"close":525,"change":526,"percent_change":128,"volume":527,"transactions":9,"vwap":525},"2026-07-02",26.94,27.035,0.035,31400,{"date":529,"open":530,"high":531,"low":123,"close":123,"change":349,"percent_change":532,"volume":533,"transactions":9,"vwap":123},"2026-07-01",27.0049992,27.107,-0.11,77800,{"date":535,"open":536,"high":307,"low":536,"close":537,"change":128,"percent_change":174,"volume":538,"transactions":9,"vwap":537},"2026-06-30",26.669,27.030001,29100,{"date":540,"open":541,"high":191,"low":541,"close":162,"change":334,"percent_change":542,"volume":543,"transactions":9,"vwap":162},"2026-06-29",26.77,0.9,26300,{"date":545,"open":546,"high":541,"low":546,"close":547,"change":52,"percent_change":53,"volume":548,"transactions":9,"vwap":547},"2026-06-26",26.55,26.66,31100,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":146,"percent_change":147,"volume":555,"transactions":9,"vwap":554},"2026-06-25",26.74,26.829,26.62,26.67,450300,{"date":557,"open":558,"high":437,"low":559,"close":410,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":410},"2026-06-24",26.842,26.661,-0.08,-0.3,122300,{"date":564,"open":565,"high":153,"low":145,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-23",26.79,26.8,-0.195,-0.72,20400,{"date":571,"open":572,"high":216,"low":190,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-22",27.049999,26.995,-0.067,-0.25,17000,{"date":578,"open":39,"high":40,"low":125,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-18",27.062,0.162,0.6,197300,{"date":584,"open":51,"high":216,"low":164,"close":162,"change":98,"percent_change":295,"volume":585,"transactions":9,"vwap":162},"2026-06-17",138400,{"date":587,"open":216,"high":200,"low":588,"close":588,"change":560,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-06-16",27.040001,-0.29,23500,{"date":592,"open":88,"high":371,"low":593,"close":216,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":216},"2026-06-15",27.059999,0.216,0.8,26500,{"date":598,"open":537,"high":537,"low":599,"close":600,"change":601,"percent_change":138,"volume":602,"transactions":9,"vwap":600},"2026-06-12",26.805,26.904,0.053,15200,{"date":604,"open":554,"high":153,"low":605,"close":606,"change":289,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-06-11",26.61,26.851,0.83,62400,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-10",26.71,26.835,26.6,26.631,-0.219,-0.82,16400,{"date":619,"open":620,"high":621,"low":622,"close":182,"change":623,"percent_change":69,"volume":624,"transactions":9,"vwap":182},"2026-06-09",27.025,27.63,26.59,-0.046,34700,{"date":626,"open":68,"high":68,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-08",26.896,0.066,0.25,21300,{"date":632,"open":330,"high":330,"low":155,"close":155,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":155},"2026-06-05",-0.45,-1.65,41000,{"date":637,"open":638,"high":639,"low":638,"close":76,"change":288,"percent_change":289,"volume":640,"transactions":9,"vwap":76},"2026-06-04",27.205,27.36,24700,{"date":642,"open":639,"high":639,"low":300,"close":300,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":300},"2026-06-03",-0.115,-0.42,42200,{"date":647,"open":322,"high":331,"low":648,"close":649,"change":650,"percent_change":106,"volume":651,"transactions":9,"vwap":649},"2026-06-02",27.27,27.335,0.015,20700,{"date":653,"open":648,"high":331,"low":300,"close":654,"change":194,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-01",27.32,0.26,30600,{"date":658,"open":659,"high":660,"low":12,"close":330,"change":19,"percent_change":19,"volume":661,"transactions":9,"vwap":330},"2026-05-29",27.257,27.9,26100,{"date":663,"open":200,"high":330,"low":200,"close":330,"change":288,"percent_change":289,"volume":664,"transactions":9,"vwap":330},"2026-05-28",58800,{"date":666,"open":216,"high":12,"low":68,"close":78,"change":667,"percent_change":334,"volume":668,"transactions":9,"vwap":78},"2026-05-27",0.065,36300,{"date":670,"open":40,"high":59,"low":51,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-05-26",27.125,0.109,0.4,22600,{"date":676,"open":192,"high":88,"low":202,"close":677,"change":678,"percent_change":128,"volume":679,"transactions":9,"vwap":677},"2026-05-22",27.016001,0.036,23200,{"date":681,"open":410,"high":137,"low":410,"close":137,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":137},"2026-05-21",0.102,0.38,14400,{"date":686,"open":687,"high":162,"low":688,"close":689,"change":690,"percent_change":673,"volume":691,"transactions":9,"vwap":689},"2026-05-20",26.818,26.755,26.878,0.108,62300,{"date":693,"open":566,"high":180,"low":694,"close":541,"change":156,"percent_change":157,"volume":695,"transactions":9,"vwap":541},"2026-05-19",26.675,32600,{"date":697,"open":164,"high":164,"low":698,"close":155,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":155},"2026-05-18",26.715,-0.033,-0.12,26000,{"date":703,"open":154,"high":704,"low":154,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-05-15",29.48,26.863,-0.057,-0.21,8700,{"date":710,"open":711,"high":125,"low":711,"close":136,"change":288,"percent_change":289,"volume":712,"transactions":9,"vwap":136},"2026-05-14",26.841,19100,{"date":714,"open":180,"high":235,"low":541,"close":235,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":235},"2026-05-13",0.08,0.3,8900,{"date":719,"open":720,"high":145,"low":243,"close":145,"change":721,"percent_change":80,"volume":722,"transactions":9,"vwap":145},"2026-05-12",26.7,0.025,20600,{"date":724,"open":720,"high":725,"low":726,"close":688,"change":89,"percent_change":90,"volume":727,"transactions":9,"vwap":688},"2026-05-11",26.898,26.69,86000,{"date":729,"open":546,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-08",26.75,26.15,26.725,0.093,0.35,19200,{"date":737,"open":694,"high":611,"low":738,"close":739,"change":203,"percent_change":204,"volume":740,"transactions":9,"vwap":739},"2026-05-07",26.601,26.632,40700,{"date":742,"open":743,"high":611,"low":613,"close":744,"change":745,"percent_change":716,"volume":746,"transactions":9,"vwap":744},"2026-05-06",26.645,26.702,0.081,49000,{"date":748,"open":553,"high":547,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-05",26.57,26.621,0.131,0.49,44000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":53,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-05-04",26.53,26.56,26.475,26.49,-0.15,27200,{"date":763,"open":764,"high":622,"low":759,"close":756,"change":765,"percent_change":226,"volume":766,"transactions":9,"vwap":756},"2026-05-01",26.505,0.099,67800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-30",26.335,26.47,26.32,26.431,0.112,0.43,28000,{"date":777,"open":771,"high":232,"low":778,"close":779,"change":780,"percent_change":700,"volume":661,"transactions":9,"vwap":779},"2026-04-29",26.25,26.319,-0.031,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":366,"volume":788,"transactions":9,"vwap":786},"2026-04-28",26.37,26.38,26.28,26.35,-0.026,13600,{"date":790,"open":784,"high":791,"low":232,"close":792,"change":793,"percent_change":193,"volume":794,"transactions":9,"vwap":792},"2026-04-27",26.4,26.376,0.006,34800,{"date":796,"open":797,"high":783,"low":785,"close":783,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":783},"2026-04-24",26.345,0.095,0.36,18300,{"date":802,"open":771,"high":771,"low":803,"close":804,"change":281,"percent_change":560,"volume":805,"transactions":9,"vwap":804},"2026-04-23",26.258,26.275,18900,{"date":807,"open":808,"high":771,"low":785,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-04-22",26.285,26.295,0.045,0.17,27800,{"date":814,"open":785,"high":815,"low":778,"close":778,"change":42,"percent_change":43,"volume":816,"transactions":9,"vwap":778},"2026-04-21",26.31,23000,{"date":818,"open":819,"high":785,"low":820,"close":820,"change":42,"percent_change":43,"volume":507,"transactions":9,"vwap":820},"2026-04-20",26.27,26.24,{"date":822,"open":778,"high":778,"low":823,"close":824,"change":366,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-04-17",26.2,26.23,-0.38,102400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":349,"percent_change":532,"volume":833,"transactions":9,"vwap":832},"2026-04-16",26.3,26.342,26.29,26.33,78300,{"date":835,"open":771,"high":836,"low":771,"close":837,"change":288,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-04-15",26.372,26.36,0.23,44500,{"date":841,"open":815,"high":842,"low":829,"close":829,"change":281,"percent_change":560,"volume":843,"transactions":9,"vwap":829},"2026-04-14",26.43,92100,{"date":845,"open":829,"high":846,"low":829,"close":771,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":771},"2026-04-13",26.42,-0.047,-0.18,120500,{"date":851,"open":815,"high":852,"low":815,"close":853,"change":854,"percent_change":288,"volume":855,"transactions":9,"vwap":853},"2026-04-10",26.387,26.367,0.017,54000,{"date":857,"open":858,"high":846,"low":829,"close":786,"change":203,"percent_change":204,"volume":859,"transactions":9,"vwap":786},"2026-04-09",26.41,223400,{"date":861,"open":778,"high":862,"low":863,"close":846,"change":349,"percent_change":532,"volume":864,"transactions":9,"vwap":846},"2026-04-08",26.58,25.97,151800,{"date":866,"open":867,"high":867,"low":791,"close":868,"change":19,"percent_change":19,"volume":869,"transactions":9,"vwap":868},"2026-04-07",26.52,26.45,42600,{"date":871,"open":770,"high":872,"low":873,"close":868,"change":288,"percent_change":838,"volume":874,"transactions":9,"vwap":868},"2026-04-06",26.48,26.39,108800,{"date":876,"open":786,"high":770,"low":786,"close":873,"change":193,"percent_change":715,"volume":877,"transactions":9,"vwap":873},"2026-04-02",55800,{"date":879,"open":880,"high":880,"low":783,"close":783,"change":42,"percent_change":43,"volume":881,"transactions":9,"vwap":783},"2026-04-01",26.46,75700,{"date":883,"open":819,"high":884,"low":819,"close":837,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":837},"2026-03-31",26.495,0.14,0.53,14900,{"date":889,"open":831,"high":815,"low":890,"close":210,"change":891,"percent_change":707,"volume":892,"transactions":9,"vwap":210},"2026-03-30",26.205,-0.054,43700,{"date":894,"open":771,"high":783,"low":819,"close":895,"change":896,"percent_change":589,"volume":897,"transactions":9,"vwap":895},"2026-03-27",26.274,-0.076,57000,{"date":899,"open":846,"high":900,"low":786,"close":786,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":786},"2026-03-26",26.5,-0.153,-0.58,62500,{"date":905,"open":756,"high":546,"low":770,"close":906,"change":907,"percent_change":404,"volume":908,"transactions":9,"vwap":906},"2026-03-25",26.503,0.123,122800,{"date":910,"open":911,"high":900,"low":784,"close":784,"change":203,"percent_change":204,"volume":912,"transactions":9,"vwap":784},"2026-03-24",26.444,130100,{"date":914,"open":867,"high":757,"low":868,"close":868,"change":288,"percent_change":838,"volume":915,"transactions":9,"vwap":868},"2026-03-23",39500,{"date":917,"open":759,"high":918,"low":873,"close":873,"change":147,"percent_change":919,"volume":920,"transactions":9,"vwap":873},"2026-03-20",26.51,-0.71,11500,{"date":922,"open":923,"high":613,"low":759,"close":862,"change":787,"percent_change":366,"volume":924,"transactions":9,"vwap":862},"2026-03-19",26.54,79100,{"date":926,"open":243,"high":410,"low":613,"close":927,"change":366,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-03-18",26.606,-0.37,20900,{"date":931,"open":688,"high":145,"low":726,"close":932,"change":933,"percent_change":715,"volume":934,"transactions":9,"vwap":932},"2026-03-17",26.706,0.021,33600,{"date":936,"open":410,"high":551,"low":937,"close":937,"change":810,"percent_change":811,"volume":938,"transactions":9,"vwap":937},"2026-03-16",26.685,56100,{"date":940,"open":547,"high":201,"low":553,"close":941,"change":203,"percent_change":204,"volume":942,"transactions":9,"vwap":941},"2026-03-13",26.64,29800,{"date":944,"open":730,"high":688,"low":720,"close":611,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":611},"2026-03-12",-0.13,-0.48,33900,{"date":949,"open":950,"high":950,"low":541,"close":163,"change":193,"percent_change":194,"volume":951,"transactions":9,"vwap":163},"2026-03-11",26.854,34900,{"date":953,"open":136,"high":136,"low":541,"close":154,"change":193,"percent_change":194,"volume":954,"transactions":9,"vwap":154},"2026-03-10",67000,{"date":956,"open":957,"high":958,"low":957,"close":566,"change":959,"percent_change":629,"volume":960,"transactions":9,"vwap":566},"2026-03-09",26.68,26.801,0.068,90500,{"date":962,"open":720,"high":154,"low":720,"close":963,"change":480,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-06",26.732,-0.41,13100,{"date":967,"open":968,"high":969,"low":970,"close":711,"change":971,"percent_change":166,"volume":897,"transactions":9,"vwap":711},"2026-03-05",26.855,26.881,26.749,-0.089,{"date":973,"open":162,"high":191,"low":541,"close":191,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":191},"2026-03-04",0.155,0.58,59000,{"date":978,"open":554,"high":155,"low":554,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-03",26.775,-0.085,-0.32,115800,{"date":984,"open":612,"high":153,"low":155,"close":235,"change":985,"percent_change":89,"volume":986,"transactions":9,"vwap":235},"2026-03-02",0.009,54900,{"date":988,"open":989,"high":989,"low":145,"close":606,"change":990,"percent_change":157,"volume":991,"transactions":9,"vwap":606},"2026-02-27",26.88,-0.059,44600,{"date":993,"open":153,"high":136,"low":730,"close":153,"change":246,"percent_change":247,"volume":994,"transactions":9,"vwap":153},"2026-02-26",293600,{"date":996,"open":997,"high":123,"low":164,"close":998,"change":225,"percent_change":226,"volume":999,"transactions":9,"vwap":998},"2026-02-25",26.944,26.965,11200,{"date":1001,"open":566,"high":689,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-24",26.796,26.865,0.135,0.51,11800,{"date":1008,"open":725,"high":725,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-23",26.73,-0.165,-0.61,26600,{"date":1014,"open":154,"high":153,"low":154,"close":417,"change":810,"percent_change":811,"volume":1015,"transactions":9,"vwap":417},"2026-02-20",28400,{"date":1017,"open":163,"high":989,"low":1018,"close":182,"change":281,"percent_change":203,"volume":1019,"transactions":9,"vwap":182},"2026-02-19",26.794,32300,{"date":1021,"open":163,"high":164,"low":551,"close":445,"change":194,"percent_change":655,"volume":1022,"transactions":9,"vwap":445},"2026-02-18",25500,{"date":1024,"open":1025,"high":155,"low":941,"close":566,"change":281,"percent_change":203,"volume":766,"transactions":9,"vwap":566},"2026-02-17",26.742,{"date":1027,"open":566,"high":445,"low":730,"close":154,"change":1028,"percent_change":193,"volume":1029,"transactions":9,"vwap":154},"2026-02-13",0.005,21000,{"date":1031,"open":15,"high":15,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-12",26.815,-0.245,-0.91,25800,{"date":1037,"open":40,"high":40,"low":137,"close":593,"change":42,"percent_change":43,"volume":1038,"transactions":9,"vwap":593},"2026-02-11",25900,{"date":1040,"open":200,"high":200,"low":244,"close":572,"change":380,"percent_change":146,"volume":1041,"transactions":9,"vwap":572},"2026-02-10",31200,{"date":1043,"open":537,"high":88,"low":125,"close":1044,"change":194,"percent_change":655,"volume":1045,"transactions":9,"vwap":1044},"2026-02-09",27.063999,14200,{"date":1047,"open":182,"high":123,"low":566,"close":1048,"change":1049,"percent_change":1050,"volume":794,"transactions":9,"vwap":1048},"2026-02-06",26.994,0.312,1.17,{"date":1052,"open":201,"high":566,"low":547,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-05",26.682,-0.178,-0.66,52500,{"date":1058,"open":134,"high":134,"low":1018,"close":235,"change":146,"percent_change":147,"volume":1059,"transactions":9,"vwap":235},"2026-02-04",58200,{"date":1061,"open":572,"high":572,"low":1002,"close":153,"change":281,"percent_change":203,"volume":1062,"transactions":9,"vwap":153},"2026-02-03",44900,{"date":1064,"open":524,"high":192,"low":162,"close":191,"change":43,"percent_change":1065,"volume":1066,"transactions":9,"vwap":191},"2026-02-02",0.15,189600,{"date":1068,"open":191,"high":524,"low":1069,"close":164,"change":700,"percent_change":1070,"volume":1071,"transactions":9,"vwap":164},"2026-01-30",26.838,-0.44,42800,{"date":1073,"open":153,"high":244,"low":154,"close":192,"change":80,"percent_change":81,"volume":1074,"transactions":9,"vwap":192},"2026-01-29",102300,{"date":1076,"open":573,"high":192,"low":136,"close":136,"change":366,"percent_change":928,"volume":1077,"transactions":9,"vwap":136},"2026-01-28",31000,{"date":1079,"open":202,"high":244,"low":134,"close":244,"change":106,"percent_change":1080,"volume":1081,"transactions":9,"vwap":244},"2026-01-27",0.19,85700,{"date":1083,"open":1084,"high":202,"low":1084,"close":134,"change":715,"percent_change":716,"volume":695,"transactions":9,"vwap":134},"2026-01-26",26.911,{"date":1086,"open":182,"high":153,"low":182,"close":164,"change":810,"percent_change":811,"volume":1087,"transactions":9,"vwap":164},"2026-01-23",70500,{"date":1089,"open":182,"high":162,"low":1090,"close":1091,"change":526,"percent_change":128,"volume":1092,"transactions":9,"vwap":1091},"2026-01-22",26.806,26.845,22500,{"date":1094,"open":1095,"high":163,"low":957,"close":180,"change":715,"percent_change":716,"volume":1096,"transactions":9,"vwap":180},"2026-01-21",26.739,47400,{"date":1098,"open":164,"high":164,"low":720,"close":1009,"change":589,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1009},"2026-01-20",-1.07,57100,{"date":1102,"open":593,"high":593,"low":137,"close":244,"change":52,"percent_change":53,"volume":1103,"transactions":9,"vwap":244},"2026-01-16",46300,{"date":1105,"open":537,"high":593,"low":123,"close":537,"change":1106,"percent_change":138,"volume":1107,"transactions":9,"vwap":537},"2026-01-15",0.054,66000,{"date":1109,"open":1110,"high":202,"low":989,"close":1111,"change":146,"percent_change":147,"volume":1100,"transactions":9,"vwap":1111},"2026-01-14",26.985,26.976,{"date":1113,"open":68,"high":68,"low":190,"close":1114,"change":1115,"percent_change":19,"volume":1116,"transactions":9,"vwap":1114},"2026-01-13",27.025999,0.001,95700,{"date":1118,"open":202,"high":593,"low":125,"close":620,"change":526,"percent_change":128,"volume":1119,"transactions":9,"vwap":620},"2026-01-12",68400,{"date":1121,"open":162,"high":620,"low":162,"close":202,"change":106,"percent_change":1080,"volume":1122,"transactions":9,"vwap":202},"2026-01-09",41200,{"date":1124,"open":136,"high":190,"low":162,"close":524,"change":1125,"percent_change":43,"volume":1126,"transactions":9,"vwap":524},"2026-01-08",0.011,126800,{"date":1128,"open":190,"high":202,"low":1129,"close":1130,"change":1131,"percent_change":349,"volume":1132,"transactions":9,"vwap":1130},"2026-01-07",26.928,26.929,-0.009,170900,{"date":1134,"open":137,"high":244,"low":153,"close":1135,"change":1136,"percent_change":885,"volume":1137,"transactions":9,"vwap":1135},"2026-01-06",26.938,0.038,35500,{"date":1139,"open":136,"high":202,"low":162,"close":162,"change":288,"percent_change":289,"volume":1140,"transactions":9,"vwap":162},"2026-01-05",230200,{"date":1142,"open":182,"high":153,"low":1143,"close":163,"change":1028,"percent_change":193,"volume":1144,"transactions":9,"vwap":163},"2026-01-02",26.772,790400,{"date":1146,"open":235,"high":162,"low":565,"close":612,"change":366,"percent_change":928,"volume":695,"transactions":9,"vwap":612},"2025-12-31",{"date":1148,"open":524,"high":190,"low":153,"close":1149,"change":526,"percent_change":128,"volume":1150,"transactions":9,"vwap":1149},"2025-12-30",26.935,21900,{"date":1152,"open":134,"high":134,"low":162,"close":162,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":162},"2025-12-29",-0.066,-0.24,203800,{"date":1157,"open":244,"high":244,"low":125,"close":1158,"change":1159,"percent_change":165,"volume":1160,"transactions":9,"vwap":1158},"2025-12-26",26.966,-0.024,5100,{"date":1162,"open":134,"high":202,"low":1135,"close":202,"change":1163,"percent_change":334,"volume":1164,"transactions":9,"vwap":202},"2025-12-24",0.064,24600,{"date":1166,"open":162,"high":125,"low":155,"close":1167,"change":1168,"percent_change":289,"volume":1169,"transactions":9,"vwap":1167},"2025-12-23",26.926,0.059,36800,{"date":1171,"open":153,"high":153,"low":1172,"close":1173,"change":745,"percent_change":716,"volume":1174,"transactions":9,"vwap":1173},"2025-12-22",26.824,26.867,107200,{"date":1176,"open":551,"high":566,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2025-12-19",26.738,26.786,0.176,0.66,14800,{"date":1183,"open":1184,"high":551,"low":622,"close":605,"change":16,"percent_change":1185,"volume":1186,"transactions":9,"vwap":605},"2025-12-18",26.63,0.45,45600,{"date":1188,"open":154,"high":200,"low":846,"close":759,"change":1189,"percent_change":418,"volume":1190,"transactions":9,"vwap":759},"2025-12-17",-0.197,110800,{"date":1192,"open":720,"high":201,"low":243,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2025-12-16",26.687,-0.093,-0.35,33000,{"date":1198,"open":235,"high":235,"low":957,"close":145,"change":146,"percent_change":147,"volume":1199,"transactions":9,"vwap":145},"2025-12-15",10400,{"date":1201,"open":202,"high":330,"low":551,"close":155,"change":848,"percent_change":1202,"volume":1203,"transactions":9,"vwap":155},"2025-12-12",-0.67,9600,{"date":1205,"open":989,"high":192,"low":989,"close":192,"change":1206,"percent_change":683,"volume":1207,"transactions":9,"vwap":192},"2025-12-11",0.103,50000,{"date":1209,"open":606,"high":137,"low":1210,"close":1211,"change":854,"percent_change":288,"volume":1212,"transactions":9,"vwap":1211},"2025-12-10",26.814,26.907,40500,{"date":1214,"open":410,"high":191,"low":410,"close":164,"change":1215,"percent_change":225,"volume":1216,"transactions":9,"vwap":164},"2025-12-09",0.027,50900,{"date":1218,"open":162,"high":162,"low":180,"close":705,"change":1219,"percent_change":366,"volume":1220,"transactions":9,"vwap":705},"2025-12-08",-0.027,21600,{"date":1222,"open":136,"high":136,"low":1223,"close":164,"change":80,"percent_change":1224,"volume":1225,"transactions":9,"vwap":164},"2025-12-05",25.965,0.34,37200,{"date":1227,"open":164,"high":164,"low":1228,"close":566,"change":42,"percent_change":43,"volume":1229,"transactions":9,"vwap":566},"2025-12-04",26.781,17400,{"date":1231,"open":155,"high":235,"low":201,"close":565,"change":53,"percent_change":760,"volume":661,"transactions":9,"vwap":565},"2025-12-03",{"date":1233,"open":612,"high":445,"low":201,"close":155,"change":193,"percent_change":194,"volume":1234,"transactions":9,"vwap":155},"2025-12-02",19600,{"date":1236,"open":145,"high":163,"low":1237,"close":180,"change":349,"percent_change":532,"volume":1238,"transactions":9,"vwap":180},"2025-12-01",26.747,32700,{"date":1240,"open":153,"high":153,"low":979,"close":163,"change":288,"percent_change":289,"volume":1241,"transactions":9,"vwap":163},"2025-11-28",4000,{"date":1243,"open":201,"high":180,"low":551,"close":145,"change":43,"percent_change":1065,"volume":1244,"transactions":9,"vwap":145},"2025-11-26",91400,{"date":1246,"open":605,"high":551,"low":546,"close":551,"change":811,"percent_change":1247,"volume":701,"transactions":9,"vwap":551},"2025-11-25",0.64,{"date":1249,"open":1250,"high":1184,"low":1250,"close":749,"change":811,"percent_change":1247,"volume":1251,"transactions":9,"vwap":749},"2025-11-24",26.492,16500,{"date":1253,"open":858,"high":1254,"low":815,"close":791,"change":90,"percent_change":1255,"volume":1256,"transactions":9,"vwap":791},"2025-11-21",26.549,0.42,8200,{"date":1258,"open":1009,"high":1009,"low":831,"close":831,"change":848,"percent_change":1259,"volume":1029,"transactions":9,"vwap":831},"2025-11-20",-0.68,{"date":1261,"open":613,"high":605,"low":770,"close":770,"change":1262,"percent_change":16,"volume":1263,"transactions":9,"vwap":770},"2025-11-19",0.033,20800,{"date":1265,"open":770,"high":749,"low":791,"close":1266,"change":901,"percent_change":902,"volume":1267,"transactions":9,"vwap":1266},"2025-11-18",26.437,63200,{"date":1269,"open":730,"high":730,"low":900,"close":622,"change":366,"percent_change":928,"volume":1270,"transactions":9,"vwap":622},"2025-11-17",85300,{"date":1272,"open":1273,"high":180,"low":1273,"close":726,"change":1274,"percent_change":532,"volume":1275,"transactions":9,"vwap":726},"2025-11-14",26.625,-0.029,85100,{"date":1277,"open":190,"high":190,"low":554,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2025-11-13",26.719,-0.271,-1,19000,{"date":1283,"open":244,"high":537,"low":1284,"close":202,"change":42,"percent_change":43,"volume":1285,"transactions":9,"vwap":202},"2025-11-12",26.936,51800,{"date":1287,"open":191,"high":59,"low":1288,"close":137,"change":80,"percent_change":81,"volume":695,"transactions":9,"vwap":137},"2025-11-11",26.862,{"date":1290,"open":153,"high":190,"low":541,"close":164,"change":107,"percent_change":1291,"volume":1164,"transactions":9,"vwap":164},"2025-11-10",0.67,{"date":1293,"open":1294,"high":163,"low":900,"close":611,"change":19,"percent_change":19,"volume":1295,"transactions":9,"vwap":611},"2025-11-07",26.582,131300,{"date":1297,"open":180,"high":180,"low":694,"close":611,"change":1298,"percent_change":99,"volume":1299,"transactions":9,"vwap":611},"2025-11-06",-0.136,63500,{"date":1301,"open":989,"high":125,"low":163,"close":1302,"change":1028,"percent_change":193,"volume":1303,"transactions":9,"vwap":1302},"2025-11-05",26.846,16100,{"date":1305,"open":155,"high":87,"low":180,"close":711,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":711},"2025-11-04",-0.169,-0.63,29400,{"date":1310,"open":123,"high":537,"low":1311,"close":192,"change":89,"percent_change":90,"volume":1312,"transactions":9,"vwap":192},"2025-11-03",26.946,40100,{"date":1314,"open":1315,"high":330,"low":235,"close":137,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":137},"2025-10-31",26.877,0.139,0.52,12500,{"date":1320,"open":307,"high":216,"low":566,"close":711,"change":1321,"percent_change":16,"volume":1322,"transactions":9,"vwap":711},"2025-10-30",0.031,6400,{"date":1324,"open":164,"high":162,"low":180,"close":180,"change":1131,"percent_change":349,"volume":1325,"transactions":9,"vwap":180},"2025-10-29",32500,{"date":1327,"open":201,"high":182,"low":201,"close":1328,"change":1329,"percent_change":560,"volume":1330,"transactions":9,"vwap":1328},"2025-10-28",26.819,-0.021,83700,{"date":1332,"open":756,"high":968,"low":756,"close":163,"change":80,"percent_change":1224,"volume":1333,"transactions":9,"vwap":163},"2025-10-27",50200,{"date":1335,"open":201,"high":145,"low":720,"close":730,"change":106,"percent_change":1080,"volume":576,"transactions":9,"vwap":730},"2025-10-24",{"date":1337,"open":1338,"high":611,"low":613,"close":720,"change":715,"percent_change":716,"volume":1339,"transactions":9,"vwap":720},"2025-10-23",26.635,21700,{"date":1341,"open":1009,"high":1009,"low":759,"close":553,"change":53,"percent_change":760,"volume":1342,"transactions":9,"vwap":553},"2025-10-22",178600,{"date":1344,"open":1345,"high":1346,"low":613,"close":547,"change":106,"percent_change":1080,"volume":1019,"transactions":9,"vwap":547},"2025-10-21",26.636,26.679,{"date":1348,"open":862,"high":180,"low":862,"close":605,"change":225,"percent_change":683,"volume":1349,"transactions":9,"vwap":605},"2025-10-20",47200,{"date":1351,"open":867,"high":1352,"low":868,"close":918,"change":281,"percent_change":560,"volume":1353,"transactions":9,"vwap":918},"2025-10-17",26.579,25000,{"date":1355,"open":1356,"high":1184,"low":1357,"close":756,"change":269,"percent_change":156,"volume":1358,"transactions":9,"vwap":756},"2025-10-16",26.561,26.44,24900,{"date":1360,"open":445,"high":445,"low":872,"close":1361,"change":650,"percent_change":288,"volume":1362,"transactions":9,"vwap":1361},"2025-10-15",26.545,10300,{"date":1364,"open":837,"high":622,"low":771,"close":756,"change":715,"percent_change":716,"volume":1365,"transactions":9,"vwap":756},"2025-10-14",29500,{"date":1367,"open":1368,"high":611,"low":1369,"close":868,"change":1065,"percent_change":1370,"volume":1207,"transactions":9,"vwap":868},"2025-10-13",26.455,26.18,0.57,{"date":1372,"open":191,"high":125,"low":829,"close":829,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":829},"2025-10-10",-0.36,-1.35,59400,{"date":1377,"open":547,"high":547,"low":749,"close":547,"change":52,"percent_change":53,"volume":1365,"transactions":9,"vwap":547},"2025-10-09",{"date":1379,"open":613,"high":554,"low":622,"close":554,"change":80,"percent_change":1224,"volume":1380,"transactions":9,"vwap":554},"2025-10-08",16000,{"date":1382,"open":546,"high":1184,"low":1383,"close":862,"change":281,"percent_change":560,"volume":1384,"transactions":9,"vwap":862},"2025-10-07",26.529,29900,{"date":1386,"open":1387,"high":155,"low":1387,"close":613,"change":667,"percent_change":334,"volume":1349,"transactions":9,"vwap":613},"2025-10-06",26.525,{"date":1389,"open":868,"high":613,"low":868,"close":1390,"change":1028,"percent_change":193,"volume":1391,"transactions":9,"vwap":1390},"2025-10-03",26.535,96300,{"date":1393,"open":862,"high":862,"low":868,"close":756,"change":1394,"percent_change":165,"volume":1395,"transactions":9,"vwap":756},"2025-10-02",-0.025,174400,{"date":1397,"open":867,"high":749,"low":1398,"close":1399,"change":650,"percent_change":288,"volume":1400,"transactions":9,"vwap":1399},"2025-10-01",26.445,26.555,224700,{"date":1402,"open":873,"high":923,"low":783,"close":923,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":923},"2025-09-30",0.075,0.28,50400,{"date":1407,"open":1408,"high":867,"low":842,"close":1409,"change":1410,"percent_change":411,"volume":1411,"transactions":9,"vwap":1409},"2025-09-29",26.474,26.465,0.055,13400,{"date":1413,"open":873,"high":842,"low":1414,"close":858,"change":798,"percent_change":799,"volume":1415,"transactions":9,"vwap":858},"2025-09-26",26.293,37000,{"date":1417,"open":829,"high":784,"low":1418,"close":1419,"change":1420,"percent_change":166,"volume":1421,"transactions":9,"vwap":1419},"2025-09-25",26.21,26.315,-0.087,12400,{"date":1423,"open":770,"high":770,"low":1424,"close":1425,"change":1426,"percent_change":146,"volume":1006,"transactions":9,"vwap":1425},"2025-09-24",26.391,26.402,-0.012,{"date":1428,"open":868,"high":759,"low":784,"close":1429,"change":1430,"percent_change":760,"volume":1431,"transactions":9,"vwap":1429},"2025-09-23",26.414,-0.041,45200,{"date":1433,"open":1434,"high":759,"low":1434,"close":1368,"change":1435,"percent_change":811,"volume":1436,"transactions":9,"vwap":1368},"2025-09-22",26.371,0.044,66700,{"date":1438,"open":815,"high":1357,"low":815,"close":1439,"change":526,"percent_change":128,"volume":1411,"transactions":9,"vwap":1439},"2025-09-19",26.411,{"date":1441,"open":832,"high":873,"low":815,"close":792,"change":1442,"percent_change":388,"volume":1443,"transactions":9,"vwap":792},"2025-09-18",0.085,73900,{"date":1445,"open":778,"high":832,"low":820,"close":1446,"change":1447,"percent_change":281,"volume":1448,"transactions":9,"vwap":1446},"2025-09-17",26.291,-0.004,37400,{"date":1450,"open":832,"high":832,"low":1451,"close":809,"change":193,"percent_change":715,"volume":1160,"transactions":9,"vwap":809},"2025-09-16",26.269,{"date":1453,"open":820,"high":1454,"low":1455,"close":804,"change":650,"percent_change":288,"volume":712,"transactions":9,"vwap":804},"2025-09-15",26.314,26.221,{"date":1457,"open":785,"high":831,"low":210,"close":1458,"change":1459,"percent_change":106,"volume":1460,"transactions":9,"vwap":1458},"2025-09-12",26.26,0.014,19700,{"date":1462,"open":778,"high":819,"low":1418,"close":1463,"change":933,"percent_change":715,"volume":1012,"transactions":9,"vwap":1463},"2025-09-11",26.246,{"date":1465,"open":1418,"high":831,"low":1466,"close":1467,"change":106,"percent_change":1080,"volume":1468,"transactions":9,"vwap":1467},"2025-09-10",26.19,26.225,104100,{"date":1470,"open":1471,"high":1369,"low":1472,"close":1473,"change":721,"percent_change":225,"volume":1181,"transactions":9,"vwap":1473},"2025-09-09",26.12,26.111,26.175,{"date":1475,"open":1476,"high":1477,"low":1478,"close":731,"change":1479,"percent_change":217,"volume":1480,"transactions":9,"vwap":731},"2025-09-08",26.080999,26.16,26.07,0.041,33200,{"date":1482,"open":1483,"high":1477,"low":1484,"close":1485,"change":650,"percent_change":288,"volume":1486,"transactions":9,"vwap":1485},"2025-09-05",26.11,26.01,26.109,23300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":799,"volume":1229,"transactions":9,"vwap":1491},"2025-09-04",25.99,26.1,26.094,0.094,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":655,"volume":1499,"transactions":9,"vwap":1497},"2025-09-03",25.981,26.02,26,0.067,72600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":560,"percent_change":1506,"volume":602,"transactions":9,"vwap":1505},"2025-09-02",25.87,25.95,25.859,25.933,-0.31,{"date":1508,"open":1509,"high":1510,"low":863,"close":1511,"change":1512,"percent_change":1506,"volume":1513,"transactions":9,"vwap":1511},"2025-08-29",26.016001,26.049,26.013,-0.082,5300,{"date":1515,"open":1484,"high":1471,"low":1484,"close":1516,"change":1517,"percent_change":673,"volume":1518,"transactions":9,"vwap":1516},"2025-08-28",26.094999,0.105,26800,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1489,"change":1459,"percent_change":106,"volume":1523,"transactions":9,"vwap":1489},"2025-08-27",25.98,26.049999,13700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":89,"percent_change":16,"volume":1529,"transactions":9,"vwap":1528},"2025-08-26",25.9,25.989,25.976,3400,{"date":1531,"open":1532,"high":1489,"low":1533,"close":1534,"change":1535,"percent_change":532,"volume":1536,"transactions":9,"vwap":1534},"2025-08-25",25.96,25.94,25.946,-0.028,4700,{"date":1538,"open":1503,"high":1496,"low":1503,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-08-22",25.974,0.183,0.71,3600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":990,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-08-21",25.88,25.74,25.791,-0.23,30300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":194,"volume":1556,"transactions":9,"vwap":1553},"2025-08-20",25.81,25.85,25.73,0.019,11700,{"date":1558,"open":1532,"high":1532,"low":1559,"close":1560,"change":1561,"percent_change":1373,"volume":1562,"transactions":9,"vwap":1560},"2025-08-19",25.817,25.831,-0.094,13000,{"date":1564,"open":863,"high":863,"low":1565,"close":1566,"change":19,"percent_change":19,"volume":708,"transactions":9,"vwap":1566},"2025-08-18",25.891,25.925,{"date":1568,"open":1532,"high":1532,"low":1569,"close":1566,"change":650,"percent_change":288,"volume":1570,"transactions":9,"vwap":1566},"2025-08-15",25.89,20500,{"date":1572,"open":1573,"high":1503,"low":1526,"close":1574,"change":193,"percent_change":715,"volume":1575,"transactions":9,"vwap":1574},"2025-08-14",25.92,25.91,7800,{"date":1577,"open":1578,"high":115,"low":1545,"close":1569,"change":721,"percent_change":225,"volume":929,"transactions":9,"vwap":1569},"2025-08-13",25.922,{"date":1580,"open":1581,"high":1569,"low":1581,"close":1582,"change":225,"percent_change":262,"volume":1583,"transactions":9,"vwap":1582},"2025-08-12",25.77,25.865,15300,{"date":1585,"open":1586,"high":1553,"low":1587,"close":1587,"change":349,"percent_change":700,"volume":1588,"transactions":9,"vwap":1587},"2025-08-11",25.84,25.765,9000,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":798,"percent_change":226,"volume":1594,"transactions":9,"vwap":1593},"2025-08-08",25.69,25.83,25.795,2900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":156,"percent_change":1548,"volume":1601,"transactions":9,"vwap":1600},"2025-08-07",25.76,25.82,25.693,25.7,13800,{"date":1603,"open":1591,"high":1581,"low":1604,"close":1597,"change":90,"percent_change":774,"volume":1164,"transactions":9,"vwap":1597},"2025-08-06",25.66,{"date":1606,"open":1604,"high":1600,"low":1607,"close":1608,"change":787,"percent_change":366,"volume":1609,"transactions":9,"vwap":1608},"2025-08-05",25.63,25.65,12300,{"date":1611,"open":1612,"high":1600,"low":1612,"close":1613,"change":885,"percent_change":1614,"volume":1325,"transactions":9,"vwap":1613},"2025-08-04",25.61,25.676,0.55,{"date":1616,"open":1617,"high":1612,"low":1618,"close":1619,"change":1620,"percent_change":184,"volume":1621,"transactions":9,"vwap":1619},"2025-08-01",25.577,25.491,25.536,-0.151,39800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":146,"volume":1628,"transactions":9,"vwap":1626},"2025-07-31",25.79,25.681,25.687,-0.013,3000,{"date":1630,"open":1631,"high":1631,"low":1591,"close":1600,"change":1329,"percent_change":560,"volume":1632,"transactions":9,"vwap":1600},"2025-07-30",25.78,12600,{"date":1634,"open":1635,"high":1636,"low":1591,"close":1637,"change":1274,"percent_change":532,"volume":816,"transactions":9,"vwap":1637},"2025-07-29",25.729,25.75,25.721,{"date":1639,"open":1600,"high":1581,"low":1591,"close":1636,"change":526,"percent_change":885,"volume":1640,"transactions":9,"vwap":1636},"2025-07-28",14600,{"date":1642,"open":1643,"high":1546,"low":1608,"close":1644,"change":1410,"percent_change":411,"volume":1645,"transactions":9,"vwap":1644},"2025-07-25",25.71,25.715,9400,{"date":1647,"open":1607,"high":1636,"low":1607,"close":1604,"change":19,"percent_change":19,"volume":1648,"transactions":9,"vwap":1604},"2025-07-24",5600,{"date":1650,"open":1604,"high":1651,"low":1652,"close":1604,"change":721,"percent_change":225,"volume":1653,"transactions":9,"vwap":1604},"2025-07-23",25.679,25.645,2500,{"date":1655,"open":1656,"high":1656,"low":1612,"close":1657,"change":1658,"percent_change":281,"volume":1659,"transactions":9,"vwap":1657},"2025-07-22",25.677,25.635,-0.006,18800,{"date":1661,"open":1662,"high":1600,"low":1663,"close":1664,"change":1665,"percent_change":288,"volume":1448,"transactions":9,"vwap":1664},"2025-07-21",25.665,25.62,25.641,0.016,{"date":1667,"open":1604,"high":1668,"low":1612,"close":1669,"change":985,"percent_change":43,"volume":1670,"transactions":9,"vwap":1669},"2025-07-18",25.67,25.625,19400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":810,"percent_change":107,"volume":1677,"transactions":9,"vwap":1676},"2025-07-17",25.55,25.64,25.54,25.616,25400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":745,"percent_change":388,"volume":1683,"transactions":9,"vwap":1681},"2025-07-16",25.515,25.571,25.5,29700,{"date":1685,"open":1591,"high":1591,"low":1686,"close":1686,"change":1687,"percent_change":157,"volume":1688,"transactions":9,"vwap":1686},"2025-07-15",25.49,-0.056,2100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":107,"volume":1696,"transactions":9,"vwap":1694},"2025-07-14",25.52,25.559,25.51,25.546,0.046,7900,{"date":1698,"open":1699,"high":1674,"low":1700,"close":1682,"change":650,"percent_change":288,"volume":1701,"transactions":9,"vwap":1682},"2025-07-11",25.48,25.465,6000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":19,"percent_change":19,"volume":602,"transactions":9,"vwap":1707},"2025-07-10",25.47,25.497,25.44,25.485,{"date":1709,"open":1710,"high":1682,"low":1711,"close":1707,"change":1712,"percent_change":90,"volume":722,"transactions":9,"vwap":1707},"2025-07-09",25.46,25.443,0.029,{"date":1714,"open":1706,"high":1699,"low":1706,"close":1715,"change":1447,"percent_change":281,"volume":1716,"transactions":9,"vwap":1715},"2025-07-08",25.456,37900,{"date":1718,"open":1719,"high":1710,"low":1719,"close":1710,"change":80,"percent_change":734,"volume":1720,"transactions":9,"vwap":1710},"2025-07-07",25.37,27600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1719,"change":787,"percent_change":366,"volume":1726,"transactions":9,"vwap":1719},"2025-07-03",25.365,25.4,25.34,6700,{"date":1728,"open":1719,"high":1729,"low":1719,"close":1730,"change":19,"percent_change":19,"volume":1731,"transactions":9,"vwap":1730},"2025-07-02",25.42,25.396,11300,{"date":1733,"open":1706,"high":1706,"low":1734,"close":1730,"change":1028,"percent_change":193,"volume":1735,"transactions":9,"vwap":1730},"2025-07-01",25.38,512700,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":990,"percent_change":1548,"volume":1741,"transactions":9,"vwap":1740},"2025-06-30",25.45,25.39,25.391,148300,{"date":1743,"open":1744,"high":1682,"low":1739,"close":1738,"change":19,"percent_change":19,"volume":1353,"transactions":9,"vwap":1738},"2025-06-27",25.452,{"date":1746,"open":1686,"high":1691,"low":1729,"close":1738,"change":1658,"percent_change":281,"volume":1747,"transactions":9,"vwap":1738},"2025-06-26",11400,{"date":1749,"open":1686,"high":1686,"low":1729,"close":1715,"change":42,"percent_change":43,"volume":27,"transactions":9,"vwap":1715},"2025-06-25",{"date":1751,"open":1686,"high":1686,"low":1729,"close":1752,"change":1159,"percent_change":165,"volume":1753,"transactions":9,"vwap":1752},"2025-06-24",25.446,36900,{"date":1755,"open":1706,"high":1704,"low":1724,"close":1704,"change":1168,"percent_change":838,"volume":1645,"transactions":9,"vwap":1704},"2025-06-23",{"date":1757,"open":1675,"high":1675,"low":1758,"close":1758,"change":1115,"percent_change":19,"volume":1759,"transactions":9,"vwap":1758},"2025-06-20",25.411,10600,{"date":1761,"open":1710,"high":1710,"low":1762,"close":1762,"change":19,"percent_change":19,"volume":1763,"transactions":9,"vwap":1762},"2025-06-18",25.41,1600,{"date":1765,"open":1699,"high":1699,"low":1766,"close":1762,"change":1767,"percent_change":-6,"volume":1768,"transactions":9,"vwap":1762},"2025-06-17",25.409,-0.001,67300,{"date":1770,"open":1706,"high":1706,"low":1734,"close":1758,"change":1665,"percent_change":288,"volume":27,"transactions":9,"vwap":1758},"2025-06-16",{"date":1772,"open":1762,"high":1773,"low":1719,"close":1774,"change":1028,"percent_change":193,"volume":1775,"transactions":9,"vwap":1774},"2025-06-13",25.43,25.395,43800,{"date":1777,"open":1739,"high":1762,"low":1778,"close":1739,"change":721,"percent_change":225,"volume":812,"transactions":9,"vwap":1739},"2025-06-12",25.35,{"date":1780,"open":1734,"high":1739,"low":1781,"close":1723,"change":193,"percent_change":715,"volume":1659,"transactions":9,"vwap":1723},"2025-06-11",25.33,{"date":1783,"open":1784,"high":1734,"low":1785,"close":1786,"change":1394,"percent_change":366,"volume":1787,"transactions":9,"vwap":1786},"2025-06-10",25.32,25.3,25.345,20200,{"date":1789,"open":1781,"high":1719,"low":1785,"close":1719,"change":601,"percent_change":411,"volume":1790,"transactions":9,"vwap":1719},"2025-06-09",5200,{"date":1792,"open":1725,"high":1725,"low":1793,"close":1794,"change":1795,"percent_change":811,"volume":1796,"transactions":9,"vwap":1794},"2025-06-06",25.281,25.317,0.042,1200,{"date":1798,"open":1799,"high":1784,"low":1800,"close":1801,"change":52,"percent_change":53,"volume":1802,"transactions":9,"vwap":1801},"2025-06-05",25.31,25.25,25.275,900,{"date":1804,"open":1799,"high":1784,"low":1805,"close":1806,"change":1807,"percent_change":225,"volume":1808,"transactions":9,"vwap":1806},"2025-06-04",25.24,25.285,0.024,8400,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":678,"percent_change":885,"volume":27,"transactions":9,"vwap":1813},"2025-06-03",25.245,25.28,25.261,{"date":1815,"open":1816,"high":1800,"low":1816,"close":1817,"change":721,"percent_change":225,"volume":1818,"transactions":9,"vwap":1817},"2025-06-02",25.191,25.225,6100,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":89,"percent_change":16,"volume":1542,"transactions":9,"vwap":1823},"2025-05-30",25.14,25.22,25.2,{"date":1825,"open":1823,"high":1823,"low":1826,"close":1827,"change":985,"percent_change":43,"volume":684,"transactions":9,"vwap":1827},"2025-05-29",25.13,25.17,{"date":1829,"open":1805,"high":1805,"low":1826,"close":1830,"change":1274,"percent_change":700,"volume":1831,"transactions":9,"vwap":1830},"2025-05-28",25.161,21500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":411,"volume":1549,"transactions":9,"vwap":1835},"2025-05-27",25.16,25.19,25.1,0.052,{"date":1839,"open":1840,"high":1834,"low":1840,"close":1841,"change":1842,"percent_change":194,"volume":881,"transactions":9,"vwap":1841},"2025-05-23",25.08,25.138,0.018,{"date":1844,"open":1845,"high":1826,"low":1846,"close":1847,"change":1848,"percent_change":716,"volume":951,"transactions":9,"vwap":1847},"2025-05-22",25.11,25.09,25.12,0.076,{"date":1850,"open":1836,"high":1845,"low":1851,"close":1852,"change":1853,"percent_change":156,"volume":1854,"transactions":9,"vwap":1852},"2025-05-21",25.030001,25.044001,-0.016,24100,{"date":1856,"open":1840,"high":1840,"low":1857,"close":1858,"change":42,"percent_change":43,"volume":1556,"transactions":9,"vwap":1858},"2025-05-20",25.02,25.059999,{"date":1860,"open":1840,"high":1840,"low":1861,"close":1862,"change":372,"percent_change":885,"volume":1863,"transactions":9,"vwap":1862},"2025-05-19",25.028,25.049999,135500,{"date":1865,"open":1847,"high":1847,"low":1866,"close":1867,"change":1329,"percent_change":560,"volume":1868,"transactions":9,"vwap":1867},"2025-05-16",25.011999,25.016001,14300,{"date":1870,"open":1871,"high":1840,"low":1872,"close":1873,"change":1535,"percent_change":532,"volume":1874,"transactions":9,"vwap":1873},"2025-05-15",25.07,25.025,25.037001,20300,{"date":1876,"open":1845,"high":1845,"low":1877,"close":1878,"change":721,"percent_change":225,"volume":1879,"transactions":9,"vwap":1878},"2025-05-14",24.99,25.065001,48700,{"date":32,"open":1840,"high":1834,"low":1881,"close":1882,"change":53,"percent_change":183,"volume":1883,"transactions":9,"vwap":1882},24.991,25.040001,30000,{"status":1885,"indices":1886,"watchlist":1928,"sectors":1950,"benchmarks":1998},"success",[1887,1895,1901,1907,1914,1920],{"symbol":1888,"name":1889,"price":1890,"change":1891,"pct_change":1892,"is_up":1893,"sparkline":1894,"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":1896,"name":1897,"price":1898,"change":1899,"pct_change":26,"is_up":1893,"sparkline":1900,"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":1902,"name":1903,"price":1904,"change":1905,"pct_change":752,"is_up":1893,"sparkline":1906,"date":5},"DJI","DOW JONES",51177,250,"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":1908,"name":1909,"price":1910,"change":1911,"pct_change":1912,"is_up":1893,"sparkline":1913,"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":1915,"name":1916,"price":1917,"change":1918,"pct_change":542,"is_up":1893,"sparkline":1919,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1921,"name":1922,"price":1923,"change":1924,"pct_change":1925,"is_up":1926,"sparkline":1927,"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",[1929,1936,1943],{"symbol":1930,"name":1931,"price":1932,"change":1933,"pct_change":1934,"is_up":1893,"sparkline":1935,"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":1937,"name":1938,"price":1939,"change":1940,"pct_change":1941,"is_up":1893,"sparkline":1942,"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":1944,"name":1945,"price":1946,"change":1947,"pct_change":1948,"is_up":1893,"sparkline":1949,"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",[1951,1956,1960,1964,1969,1973,1977,1982,1986,1990,1994],{"name":1952,"etf":1953,"change":1954,"price":1955,"is_up":1893},"Technology","XLK",1.01,199.81,{"name":1957,"etf":1958,"change":288,"price":1959,"is_up":1893},"Financials","XLF",53.49,{"name":1961,"etf":1962,"change":52,"price":1963,"is_up":1926},"Healthcare","XLV",166.18,{"name":1965,"etf":1966,"change":1967,"price":1968,"is_up":1893},"Consumer Cycl","XLY",1.13,110.04,{"name":1970,"etf":1971,"change":629,"price":1972,"is_up":1893},"Consumer Staples","XLP",80.53,{"name":1974,"etf":1975,"change":673,"price":1976,"is_up":1893},"Energy","XLE",62.95,{"name":1978,"etf":1979,"change":1980,"price":1981,"is_up":1893},"Industrials","XLI",0.78,169.95,{"name":1983,"etf":1984,"change":1180,"price":1985,"is_up":1893},"Materials","XLB",48.86,{"name":1987,"etf":1988,"change":388,"price":1989,"is_up":1893},"Real Estate","XLRE",40.81,{"name":1991,"etf":1992,"change":683,"price":1993,"is_up":1893},"Utilities","XLU",39.83,{"name":1995,"etf":1996,"change":734,"price":1997,"is_up":1893},"Comm Services","XLC",110.32,[1999,2004,2008,2012],{"ticker":2000,"name":2001,"price":2002,"change":2003,"is_up":1893},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2005,"name":2006,"price":2007,"change":1941,"is_up":1893},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2009,"name":2010,"price":2011,"change":752,"is_up":1893},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2013,"name":2014,"price":2015,"change":542,"is_up":1893},"IWM","iShares Russell 2000",281.52]