[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMBS":3,"stock-historical-CMBS":29,"homepage-market-summary":1593},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CMBS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares CMBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8379,1.814964,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.29,47.48,47.16,47.2,0.09,0.19,135620.404446,49.89,47.09,50271.065118282866,7.1,3678,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},50.09,51474,18787937.344689,-1.09,"2025-04-22",[40,43,51,60,71,80,91,100,111,120,131,141,151,162,171,180,191,201,211,221,230,239,249,258,269,280,289,298,307,316,326,333,342,349,355,363,373,381,389,396,403,409,414,421,430,439,448,456,465,472,477,486,493,499,507,516,521,527,533,541,545,549,552,556,560,563,567,574,581,586,589,593,597,600,603,609,614,618,622,626,628,631,635,640,646,649,653,657,663,667,671,675,678,682,685,688,691,694,698,701,706,712,716,722,727,731,734,739,746,750,754,759,763,766,770,775,779,783,785,790,794,797,801,805,810,813,816,819,821,824,826,829,832,835,839,842,845,849,855,860,864,868,872,878,883,887,892,897,904,910,917,921,926,930,934,940,943,946,952,959,963,966,971,974,978,983,989,992,995,999,1002,1006,1009,1011,1014,1017,1020,1023,1026,1029,1032,1036,1039,1043,1046,1049,1052,1055,1058,1061,1065,1067,1070,1073,1076,1078,1081,1084,1087,1091,1093,1096,1099,1102,1106,1108,1110,1114,1117,1120,1123,1127,1130,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1169,1172,1174,1177,1180,1183,1186,1188,1192,1195,1198,1202,1204,1207,1209,1212,1215,1217,1220,1223,1226,1228,1231,1233,1236,1239,1242,1245,1248,1252,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1283,1286,1288,1290,1294,1296,1299,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1343,1346,1348,1351,1354,1357,1360,1363,1367,1370,1372,1374,1377,1380,1383,1386,1389,1391,1394,1396,1400,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1448,1451,1454,1457,1461,1464,1467,1469,1473,1476,1482,1486,1490,1494,1497,1499,1504,1507,1512,1514,1516,1520,1523,1526,1528,1535,1540,1544,1548,1551,1556,1559,1562,1564,1566,1569,1571,1574,1576,1580,1583,1586,1588,1590],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},521,47.2302,{"date":44,"open":20,"high":45,"low":25,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",47.24,-0.08,-0.17,93662.553541,914,47.187,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":46,"percent_change":47,"volume":57,"transactions":58,"vwap":59},"2026-09-30",47.35,47.4103,47.17,47.28,227537.084097,608,47.3335,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",47.37,47.4022,47.11,47.36,0.03,0.06,420908.987504,372,47.1853,{"date":72,"open":45,"high":73,"low":74,"close":75,"change":76,"percent_change":22,"volume":77,"transactions":78,"vwap":79},"2026-09-28",47.43,47.2365,47.33,0.0899,40195.51963,281,47.3757,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",47.3,47.4799,47.2201,47.2401,-0.0599,-0.13,86563.26625,268,47.2914,{"date":92,"open":93,"high":94,"low":82,"close":82,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",47.46,47.5372,-0.1455,-0.31,24301.784235,222,47.396,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",47.59,47.657226,47.41,47.4455,-0.1445,-0.3,111527.292263,435,47.4739,{"date":112,"open":113,"high":114,"low":102,"close":102,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",47.5901,47.78,-0.0148,-0.03,23064.58176,214,47.6676,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",47.58,47.73,47.5401,47.6048,0.0248,0.05,29088.931131,376,47.634,{"date":132,"open":133,"high":134,"low":135,"close":122,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",47.6618,47.715,47.53,-0.02,-0.04,216033.9067,369,47.6292,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",47.54,47.77,47.6,-0.085,-0.18,41555.830388,267,47.6834,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",47.66,47.75,47.5704,47.685,0.095,0.2,22097.008701,248,47.6543,{"date":163,"open":164,"high":165,"low":102,"close":102,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",47.6086,47.779,-0.174,-0.36,22873.466945,279,47.6675,{"date":172,"open":153,"high":144,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",47.51,47.764,0.039,0.08,163021.767518,298,47.6213,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",47.785,47.8799,47.65,47.725,-0.165,-0.34,45422.885119,269,47.7396,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":96,"volume":198,"transactions":199,"vwap":200},"2026-09-10",47.98,47.9987,47.82,47.89,-0.15,21324.700189,272,47.8845,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":176,"volume":208,"transactions":209,"vwap":210},"2026-09-09",48.03,48.1,47.97,48.04,0.04,57306.877807,266,47.9895,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",48.08,48.17,48,-0.182,-0.38,17694.675018,256,48.1061,{"date":222,"open":204,"high":223,"low":224,"close":225,"change":226,"percent_change":158,"volume":227,"transactions":228,"vwap":229},"2026-09-04",48.2,48.0201,48.182,0.097,27564.098143,251,48.1451,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":127,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",47.99,48.15,48.085,0.1,13321.579266,231,48.1089,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":66,"volume":246,"transactions":247,"vwap":248},"2026-09-02",47.9437,48.0988,47.93,48.035,0.015,16466.101328,233,48.0313,{"date":250,"open":203,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",48.1718,48.02,-0.28,-0.58,30277.836429,270,48.0538,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",48.1813,48.3497,48.16,48.3,-0.075,-0.16,46392.374728,357,48.2723,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",48.389231,48.4601,48.32,48.375,-0.045,-0.09,21628.521857,204,48.3696,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":207,"volume":286,"transactions":287,"vwap":288},"2026-08-27",48.24,48.5,48.42,0.02,18694.499227,186,48.4113,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":87,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",48.37,48.57,48.4,-0.27,21901.115,273,48.437,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",48.35,48.53,0.1662,0.34,42056.777458,287,48.4616,{"date":308,"open":273,"high":284,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-24",48.271,48.3638,0.0338,0.07,19462.495787,238,48.3576,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",48.36,48.44,48.33,-0.0933,-0.19,17286.926095,260,48.3578,{"date":327,"open":283,"high":283,"low":318,"close":328,"change":329,"percent_change":21,"volume":330,"transactions":331,"vwap":332},"2026-08-20",48.4233,0.0433,21222.050446,201,48.4178,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":285,"volume":339,"transactions":340,"vwap":341},"2026-08-19",48.31,48.45,48.38,0.01,17997.768498,265,48.3688,{"date":343,"open":344,"high":336,"low":344,"close":291,"change":345,"percent_change":312,"volume":346,"transactions":347,"vwap":348},"2026-08-18",48.21,0.035,36797.733044,220,48.4156,{"date":350,"open":283,"high":283,"low":263,"close":351,"change":352,"percent_change":116,"volume":353,"transactions":89,"vwap":354},"2026-08-17",48.335,-0.015,13118.511078,48.3557,{"date":356,"open":357,"high":358,"low":359,"close":300,"change":345,"percent_change":312,"volume":360,"transactions":361,"vwap":362},"2026-08-14",48.43,48.4499,48.3401,31070.867372,351,48.3733,{"date":364,"open":282,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-13",48.3999,48.23,48.315,0.105,0.22,17813.355053,1747,48.3467,{"date":374,"open":375,"high":337,"low":376,"close":344,"change":377,"percent_change":66,"volume":378,"transactions":379,"vwap":380},"2026-08-12",48.3579,48.19,0.0158,37009.142089,621,48.2284,{"date":382,"open":214,"high":383,"low":232,"close":384,"change":385,"percent_change":253,"volume":386,"transactions":387,"vwap":388},"2026-08-11",48.29,48.1942,-0.1358,179028.221765,740,48.1139,{"date":390,"open":273,"high":391,"low":392,"close":320,"change":393,"percent_change":394,"volume":395,"transactions":189,"vwap":354},"2026-08-10",48.39,48.27,0.14,0.29,19389.382041,{"date":397,"open":337,"high":337,"low":376,"close":376,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-07",-0.14,-0.29,19455.330411,194,48.2717,{"date":404,"open":405,"high":319,"low":392,"close":320,"change":285,"percent_change":207,"volume":406,"transactions":407,"vwap":408},"2026-08-06",48.28,85637.259503,254,48.337,{"date":410,"open":282,"high":335,"low":260,"close":335,"change":66,"percent_change":67,"volume":411,"transactions":412,"vwap":413},"2026-08-05",16372.165235,317,48.2919,{"date":415,"open":263,"high":263,"low":416,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":160,"vwap":420},"2026-08-04",48.12,0.16,0.33,31430.048904,48.1948,{"date":422,"open":423,"high":424,"low":423,"close":416,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",48.01,48.1894,-0.212,-0.44,18803.847061,318,48.104,{"date":431,"open":432,"high":300,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-31",48.06,48.332,0.072,0.15,28809.096624,344,48.2437,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":285,"volume":445,"transactions":446,"vwap":447},"2026-07-30",48.4275,48.4495,48.26,0.012,18088.54906,210,48.3131,{"date":449,"open":450,"high":450,"low":366,"close":451,"change":452,"percent_change":96,"volume":453,"transactions":454,"vwap":455},"2026-07-29",48.51,48.248,-0.152,25082.833608,304,48.3371,{"date":457,"open":367,"high":458,"low":459,"close":293,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-28",48.4099,48.22,0.058,0.12,13370.053112,177,48.2946,{"date":466,"open":383,"high":318,"low":467,"close":468,"change":469,"percent_change":312,"volume":470,"transactions":219,"vwap":471},"2026-07-27",48.1719,48.342,0.032,12614.904103,48.2845,{"date":473,"open":320,"high":320,"low":416,"close":335,"change":417,"percent_change":418,"volume":474,"transactions":475,"vwap":476},"2026-07-24",29101.6668,184,48.2323,{"date":478,"open":443,"high":479,"low":480,"close":233,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-23",48.2948,48.1101,-0.155,-0.32,25556.931545,276,48.1982,{"date":487,"open":320,"high":293,"low":366,"close":488,"change":489,"percent_change":21,"volume":490,"transactions":491,"vwap":492},"2026-07-22",48.305,0.045,20511.280622,173,48.3123,{"date":494,"open":495,"high":495,"low":443,"close":443,"change":399,"percent_change":496,"volume":497,"transactions":498,"vwap":325},"2026-07-21",48.55,-0.6,58740.368166,982,{"date":500,"open":501,"high":495,"low":293,"close":495,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-20",48.46,0.085,0.18,25086.194823,229,48.4638,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":275,"percent_change":276,"volume":513,"transactions":514,"vwap":515},"2026-07-17",48.52,48.56,48.3701,48.465,23297.302139,200,48.4849,{"date":517,"open":319,"high":450,"low":291,"close":450,"change":66,"percent_change":67,"volume":518,"transactions":519,"vwap":520},"2026-07-16",34773.814259,163,48.4397,{"date":522,"open":300,"high":523,"low":383,"close":523,"change":393,"percent_change":394,"volume":524,"transactions":525,"vwap":526},"2026-07-15",48.48,28218.733424,299,48.4145,{"date":528,"open":291,"high":319,"low":282,"close":529,"change":137,"percent_change":46,"volume":530,"transactions":531,"vwap":532},"2026-07-14",48.34,33627.714722,239,48.3831,{"date":534,"open":284,"high":535,"low":383,"close":337,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-13",48.47,-0.05,-0.1,17258.370622,198,48.3924,{"date":542,"open":284,"high":509,"low":300,"close":357,"change":176,"percent_change":543,"volume":544,"transactions":9,"vwap":357},"2026-07-10",0.17,21200,{"date":546,"open":547,"high":336,"low":547,"close":300,"change":66,"percent_change":67,"volume":548,"transactions":9,"vwap":300},"2026-07-09",48.25,8100,{"date":550,"open":284,"high":319,"low":443,"close":273,"change":197,"percent_change":96,"volume":551,"transactions":9,"vwap":273},"2026-07-08",30900,{"date":553,"open":523,"high":554,"low":357,"close":535,"change":276,"percent_change":322,"volume":555,"transactions":9,"vwap":535},"2026-07-07",48.62,25800,{"date":557,"open":523,"high":558,"low":391,"close":510,"change":338,"percent_change":285,"volume":559,"transactions":9,"vwap":510},"2026-07-06",48.58,29200,{"date":561,"open":535,"high":510,"low":291,"close":495,"change":21,"percent_change":22,"volume":562,"transactions":9,"vwap":495},"2026-07-02",28900,{"date":564,"open":357,"high":558,"low":293,"close":501,"change":322,"percent_change":565,"volume":566,"transactions":9,"vwap":501},"2026-07-01",-0.39,27800,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":398,"volume":573,"transactions":9,"vwap":571},"2026-06-30",48.74,48.75,48.65,-0.07,25000,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-06-29",48.87,48.66,48.72,0,14200,{"date":582,"open":583,"high":584,"low":571,"close":578,"change":417,"percent_change":418,"volume":585,"transactions":9,"vwap":578},"2026-06-26",48.68,48.78,26400,{"date":587,"open":283,"high":569,"low":283,"close":510,"change":137,"percent_change":46,"volume":588,"transactions":9,"vwap":510},"2026-06-25",19000,{"date":590,"open":510,"high":591,"low":357,"close":591,"change":67,"percent_change":461,"volume":592,"transactions":9,"vwap":591},"2026-06-24",48.6,45900,{"date":594,"open":495,"high":510,"low":291,"close":595,"change":67,"percent_change":461,"volume":596,"transactions":9,"vwap":595},"2026-06-23",48.54,29700,{"date":598,"open":405,"high":292,"low":405,"close":523,"change":46,"percent_change":265,"volume":599,"transactions":9,"vwap":523},"2026-06-22",33100,{"date":601,"open":301,"high":510,"low":336,"close":510,"change":207,"percent_change":176,"volume":602,"transactions":9,"vwap":510},"2026-06-18",44500,{"date":604,"open":605,"high":569,"low":535,"close":509,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":509},"2026-06-17",48.7,-0.23,-0.47,23900,{"date":610,"open":611,"high":570,"low":292,"close":570,"change":22,"percent_change":612,"volume":613,"transactions":9,"vwap":570},"2026-06-16",48.61,0.39,84500,{"date":615,"open":616,"high":616,"low":535,"close":510,"change":21,"percent_change":22,"volume":617,"transactions":9,"vwap":510},"2026-06-15",48.79,20000,{"date":619,"open":450,"high":605,"low":336,"close":535,"change":620,"percent_change":606,"volume":621,"transactions":9,"vwap":535},"2026-06-12",-0.11,52200,{"date":623,"open":282,"high":558,"low":282,"close":558,"change":235,"percent_change":624,"volume":625,"transactions":9,"vwap":558},"2026-06-11",0.21,18600,{"date":627,"open":293,"high":301,"low":300,"close":523,"change":338,"percent_change":285,"volume":608,"transactions":9,"vwap":523},"2026-06-10",{"date":629,"open":459,"high":535,"low":459,"close":535,"change":21,"percent_change":22,"volume":630,"transactions":9,"vwap":535},"2026-06-09",23500,{"date":632,"open":633,"high":633,"low":335,"close":337,"change":276,"percent_change":322,"volume":634,"transactions":9,"vwap":337},"2026-06-08",48.63,19400,{"date":636,"open":336,"high":510,"low":273,"close":535,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":535},"2026-06-05",-0.12,-0.25,16700,{"date":641,"open":642,"high":643,"low":284,"close":643,"change":543,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-04",48.49,48.59,0.35,44000,{"date":647,"open":291,"high":292,"low":291,"close":284,"change":136,"percent_change":137,"volume":648,"transactions":9,"vwap":284},"2026-06-03",51600,{"date":650,"open":336,"high":651,"low":319,"close":319,"change":137,"percent_change":46,"volume":652,"transactions":9,"vwap":319},"2026-06-02",48.64,33800,{"date":654,"open":523,"high":651,"low":284,"close":523,"change":482,"percent_change":655,"volume":656,"transactions":9,"vwap":523},"2026-06-01",-0.66,66300,{"date":658,"open":509,"high":659,"low":509,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-05-29",48.8,0.28,0.58,26700,{"date":664,"open":605,"high":665,"low":509,"close":509,"change":87,"percent_change":294,"volume":666,"transactions":9,"vwap":509},"2026-05-28",48.81,116300,{"date":668,"open":523,"high":578,"low":523,"close":571,"change":669,"percent_change":136,"volume":670,"transactions":9,"vwap":571},"2026-05-27",-0.01,33300,{"date":672,"open":591,"high":673,"low":284,"close":577,"change":22,"percent_change":612,"volume":674,"transactions":9,"vwap":577},"2026-05-26",48.67,30500,{"date":676,"open":495,"high":591,"low":357,"close":535,"change":579,"percent_change":579,"volume":677,"transactions":9,"vwap":535},"2026-05-22",29800,{"date":679,"open":535,"high":611,"low":284,"close":535,"change":116,"percent_change":680,"volume":681,"transactions":9,"vwap":535},"2026-05-21",-0.06,12000,{"date":683,"open":300,"high":450,"low":263,"close":283,"change":21,"percent_change":22,"volume":684,"transactions":9,"vwap":283},"2026-05-20",169000,{"date":686,"open":318,"high":523,"low":300,"close":687,"change":137,"percent_change":46,"volume":585,"transactions":9,"vwap":687},"2026-05-19",48.41,{"date":689,"open":262,"high":450,"low":262,"close":336,"change":637,"percent_change":638,"volume":690,"transactions":9,"vwap":336},"2026-05-18",21900,{"date":692,"open":495,"high":577,"low":320,"close":292,"change":669,"percent_change":136,"volume":693,"transactions":9,"vwap":292},"2026-05-15",36400,{"date":695,"open":510,"high":696,"low":595,"close":558,"change":207,"percent_change":176,"volume":697,"transactions":9,"vwap":558},"2026-05-14",48.73,26500,{"date":699,"open":571,"high":605,"low":595,"close":595,"change":572,"percent_change":398,"volume":700,"transactions":9,"vwap":595},"2026-05-13",51200,{"date":702,"open":665,"high":703,"low":611,"close":611,"change":537,"percent_change":704,"volume":705,"transactions":9,"vwap":611},"2026-05-12",48.95,-0.21,64300,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":572,"percent_change":398,"volume":711,"transactions":9,"vwap":710},"2026-05-11",48.85,48.89,48.71,37400,{"date":713,"open":714,"high":714,"low":570,"close":584,"change":398,"percent_change":399,"volume":715,"transactions":9,"vwap":584},"2026-05-08",49.060001,57600,{"date":717,"open":718,"high":718,"low":605,"close":719,"change":435,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-05-07",49.049999,48.92,0.31,59000,{"date":723,"open":724,"high":576,"low":554,"close":725,"change":543,"percent_change":644,"volume":726,"transactions":9,"vwap":725},"2026-05-06",48.83,48.77,76100,{"date":728,"open":729,"high":729,"low":591,"close":591,"change":338,"percent_change":285,"volume":730,"transactions":9,"vwap":591},"2026-05-05",48.84,72900,{"date":732,"open":673,"high":725,"low":643,"close":643,"change":276,"percent_change":147,"volume":733,"transactions":9,"vwap":643},"2026-05-04",29100,{"date":735,"open":643,"high":616,"low":643,"close":583,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":583},"2026-05-01",-0.2,-0.41,29000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":285,"percent_change":207,"volume":745,"transactions":9,"vwap":744},"2026-04-30",49.02,49.12,48.76,48.88,59200,{"date":747,"open":741,"high":741,"low":570,"close":748,"change":398,"percent_change":399,"volume":749,"transactions":9,"vwap":748},"2026-04-29",48.86,70800,{"date":751,"open":752,"high":752,"low":748,"close":753,"change":285,"percent_change":207,"volume":711,"transactions":9,"vwap":753},"2026-04-28",49.07,49,{"date":755,"open":753,"high":756,"low":757,"close":758,"change":21,"percent_change":503,"volume":596,"transactions":9,"vwap":758},"2026-04-27",49.099998,48.94,48.98,{"date":760,"open":584,"high":761,"low":584,"close":709,"change":207,"percent_change":176,"volume":762,"transactions":9,"vwap":709},"2026-04-24",49.040001,46200,{"date":764,"open":729,"high":752,"low":729,"close":708,"change":536,"percent_change":537,"volume":765,"transactions":9,"vwap":708},"2026-04-23",28100,{"date":767,"open":742,"high":742,"low":605,"close":768,"change":312,"percent_change":393,"volume":769,"transactions":9,"vwap":768},"2026-04-22",48.9,117600,{"date":771,"open":772,"high":772,"low":724,"close":724,"change":620,"percent_change":773,"volume":774,"transactions":9,"vwap":724},"2026-04-21",49.16,-0.22,21000,{"date":776,"open":741,"high":777,"low":719,"close":757,"change":312,"percent_change":393,"volume":778,"transactions":9,"vwap":757},"2026-04-20",49.13,22500,{"date":780,"open":709,"high":781,"low":708,"close":576,"change":536,"percent_change":537,"volume":782,"transactions":9,"vwap":576},"2026-04-17",48.96,223200,{"date":784,"open":743,"high":761,"low":569,"close":719,"change":669,"percent_change":136,"volume":733,"transactions":9,"vwap":719},"2026-04-16",{"date":786,"open":787,"high":788,"low":616,"close":787,"change":393,"percent_change":394,"volume":789,"transactions":9,"vwap":787},"2026-04-15",48.93,49.09,67600,{"date":791,"open":659,"high":792,"low":570,"close":616,"change":669,"percent_change":136,"volume":793,"transactions":9,"vwap":616},"2026-04-14",49.0099983,119100,{"date":795,"open":768,"high":787,"low":696,"close":659,"change":207,"percent_change":176,"volume":796,"transactions":9,"vwap":659},"2026-04-13",49100,{"date":798,"open":799,"high":787,"low":710,"close":743,"change":435,"percent_change":720,"volume":800,"transactions":9,"vwap":743},"2026-04-10",48.82,28800,{"date":802,"open":616,"high":787,"low":611,"close":611,"change":803,"percent_change":804,"volume":639,"transactions":9,"vwap":611},"2026-04-09",-0.26,-0.53,{"date":806,"open":757,"high":757,"low":578,"close":576,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":576},"2026-04-08",0.27,0.56,29500,{"date":811,"open":591,"high":659,"low":283,"close":591,"change":207,"percent_change":176,"volume":812,"transactions":9,"vwap":591},"2026-04-07",40100,{"date":814,"open":616,"high":576,"low":510,"close":510,"change":537,"percent_change":704,"volume":815,"transactions":9,"vwap":510},"2026-04-06",90100,{"date":817,"open":501,"high":665,"low":501,"close":577,"change":136,"percent_change":137,"volume":818,"transactions":9,"vwap":577},"2026-04-02",14300,{"date":820,"open":319,"high":724,"low":319,"close":583,"change":536,"percent_change":537,"volume":693,"transactions":9,"vwap":583},"2026-04-01",{"date":822,"open":659,"high":787,"low":651,"close":696,"change":572,"percent_change":398,"volume":823,"transactions":9,"vwap":696},"2026-03-31",80500,{"date":825,"open":292,"high":659,"low":292,"close":659,"change":807,"percent_change":808,"volume":592,"transactions":9,"vwap":659},"2026-03-30",{"date":827,"open":757,"high":757,"low":301,"close":301,"change":398,"percent_change":399,"volume":828,"transactions":9,"vwap":301},"2026-03-27",31400,{"date":830,"open":584,"high":748,"low":673,"close":673,"change":46,"percent_change":265,"volume":831,"transactions":9,"vwap":673},"2026-03-26",89100,{"date":833,"open":696,"high":719,"low":643,"close":570,"change":66,"percent_change":67,"volume":834,"transactions":9,"vwap":570},"2026-03-25",19500,{"date":836,"open":510,"high":665,"low":510,"close":578,"change":704,"percent_change":837,"volume":838,"transactions":9,"vwap":578},"2026-03-24",-0.43,50500,{"date":840,"open":577,"high":757,"low":577,"close":787,"change":235,"percent_change":158,"volume":841,"transactions":9,"vwap":787},"2026-03-23",11100,{"date":843,"open":725,"high":753,"low":569,"close":724,"change":322,"percent_change":565,"volume":844,"transactions":9,"vwap":724},"2026-03-20",26100,{"date":846,"open":847,"high":741,"low":659,"close":741,"change":285,"percent_change":207,"volume":848,"transactions":9,"vwap":741},"2026-03-19",48.91,17300,{"date":850,"open":851,"high":852,"low":753,"close":753,"change":47,"percent_change":853,"volume":854,"transactions":9,"vwap":753},"2026-03-18",49.11,49.19,-0.35,12200,{"date":856,"open":757,"high":852,"low":757,"close":857,"change":858,"percent_change":859,"volume":608,"transactions":9,"vwap":857},"2026-03-17",49.17,0.25,0.51,{"date":861,"open":862,"high":862,"low":709,"close":719,"change":276,"percent_change":147,"volume":863,"transactions":9,"vwap":719},"2026-03-16",49.24,28300,{"date":865,"open":659,"high":866,"low":659,"close":792,"change":197,"percent_change":96,"volume":867,"transactions":9,"vwap":792},"2026-03-13",49.15,22600,{"date":869,"open":748,"high":772,"low":748,"close":772,"change":870,"percent_change":807,"volume":871,"transactions":9,"vwap":772},"2026-03-12",0.13,16100,{"date":873,"open":852,"high":874,"low":753,"close":875,"change":147,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-03-11",49.26,49.029999,-0.37,44600,{"date":879,"open":792,"high":880,"low":792,"close":881,"change":207,"percent_change":176,"volume":882,"transactions":9,"vwap":881},"2026-03-10",49.4,49.21,94800,{"date":884,"open":781,"high":885,"low":781,"close":857,"change":773,"percent_change":886,"volume":863,"transactions":9,"vwap":857},"2026-03-09",49.35,-0.45,{"date":888,"open":788,"high":889,"low":788,"close":890,"change":207,"percent_change":176,"volume":891,"transactions":9,"vwap":890},"2026-03-06",49.43,49.39,20300,{"date":893,"open":894,"high":895,"low":881,"close":885,"change":322,"percent_change":217,"volume":896,"transactions":9,"vwap":885},"2026-03-05",49.27,49.38,48400,{"date":898,"open":894,"high":899,"low":894,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-04",49.59,49.54,0.24,0.49,28000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":47,"percent_change":187,"volume":625,"transactions":9,"vwap":909},"2026-03-03",49.32,49.48,49.29,49.3,{"date":911,"open":907,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-03-02",49.66,49.47,-0.42,-0.84,55700,{"date":918,"open":913,"high":24,"low":913,"close":24,"change":303,"percent_change":919,"volume":920,"transactions":9,"vwap":24},"2026-02-27",0.69,64400,{"date":922,"open":899,"high":923,"low":907,"close":924,"change":276,"percent_change":147,"volume":925,"transactions":9,"vwap":924},"2026-02-26",49.62,49.55,13500,{"date":927,"open":900,"high":928,"low":907,"close":928,"change":127,"percent_change":235,"volume":929,"transactions":9,"vwap":928},"2026-02-25",49.64,61800,{"date":931,"open":912,"high":932,"low":913,"close":899,"change":207,"percent_change":176,"volume":933,"transactions":9,"vwap":899},"2026-02-24",49.68,34100,{"date":935,"open":936,"high":899,"low":937,"close":924,"change":22,"percent_change":938,"volume":939,"transactions":9,"vwap":924},"2026-02-23",49.44,49.36,0.38,30700,{"date":941,"open":885,"high":924,"low":885,"close":937,"change":579,"percent_change":579,"volume":942,"transactions":9,"vwap":937},"2026-02-20",35300,{"date":944,"open":907,"high":900,"low":937,"close":937,"change":398,"percent_change":253,"volume":945,"transactions":9,"vwap":937},"2026-02-19",43200,{"date":947,"open":948,"high":949,"low":880,"close":950,"change":197,"percent_change":107,"volume":951,"transactions":9,"vwap":950},"2026-02-18",49.46,49.63,49.5,68900,{"date":953,"open":948,"high":954,"low":955,"close":956,"change":503,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-02-17",49.67,49.42,49.65,0.36,55600,{"date":960,"open":908,"high":961,"low":862,"close":913,"change":207,"percent_change":176,"volume":962,"transactions":9,"vwap":913},"2026-02-13",49.57,135800,{"date":964,"open":908,"high":900,"low":857,"close":889,"change":312,"percent_change":393,"volume":965,"transactions":9,"vwap":889},"2026-02-12",41700,{"date":967,"open":908,"high":968,"low":969,"close":937,"change":579,"percent_change":579,"volume":970,"transactions":9,"vwap":937},"2026-02-11",49.52,49.25,20100,{"date":972,"open":742,"high":895,"low":742,"close":937,"change":67,"percent_change":461,"volume":973,"transactions":9,"vwap":937},"2026-02-10",35000,{"date":975,"open":976,"high":909,"low":852,"close":909,"change":285,"percent_change":207,"volume":977,"transactions":9,"vwap":909},"2026-02-09",49.2,38600,{"date":979,"open":980,"high":909,"low":981,"close":980,"change":127,"percent_change":235,"volume":982,"transactions":9,"vwap":980},"2026-02-06",49.28,49.080002,46700,{"date":984,"open":866,"high":985,"low":986,"close":985,"change":624,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-02-05",49.23,48.99,0.43,29400,{"date":990,"open":986,"high":772,"low":847,"close":741,"change":536,"percent_change":537,"volume":991,"transactions":9,"vwap":741},"2026-02-04",55900,{"date":993,"open":752,"high":777,"low":792,"close":752,"change":620,"percent_change":773,"volume":994,"transactions":9,"vwap":752},"2026-02-03",35200,{"date":996,"open":906,"high":906,"low":752,"close":997,"change":87,"percent_change":803,"volume":998,"transactions":9,"vwap":997},"2026-02-02",49.18,29900,{"date":1000,"open":894,"high":1001,"low":851,"close":1001,"change":22,"percent_change":612,"volume":933,"transactions":9,"vwap":1001},"2026-01-30",49.31,{"date":1003,"open":742,"high":1004,"low":742,"close":742,"change":620,"percent_change":773,"volume":1005,"transactions":9,"vwap":742},"2026-01-29",49.33,73700,{"date":1007,"open":756,"high":969,"low":752,"close":985,"change":116,"percent_change":680,"volume":1008,"transactions":9,"vwap":985},"2026-01-28",49800,{"date":1010,"open":866,"high":895,"low":866,"close":874,"change":127,"percent_change":235,"volume":958,"transactions":9,"vwap":874},"2026-01-27",{"date":1012,"open":909,"high":909,"low":761,"close":881,"change":207,"percent_change":176,"volume":1013,"transactions":9,"vwap":881},"2026-01-26",53000,{"date":1015,"open":981,"high":857,"low":752,"close":857,"change":285,"percent_change":207,"volume":1016,"transactions":9,"vwap":857},"2026-01-23",31100,{"date":1018,"open":980,"high":980,"low":875,"close":866,"change":116,"percent_change":680,"volume":1019,"transactions":9,"vwap":866},"2026-01-22",178200,{"date":1021,"open":1022,"high":852,"low":781,"close":997,"change":312,"percent_change":393,"volume":925,"transactions":9,"vwap":997},"2026-01-21",48.97,{"date":1024,"open":777,"high":881,"low":761,"close":851,"change":537,"percent_change":736,"volume":1025,"transactions":9,"vwap":851},"2026-01-20",36300,{"date":1027,"open":906,"high":906,"low":756,"close":881,"change":536,"percent_change":537,"volume":1028,"transactions":9,"vwap":881},"2026-01-16",52000,{"date":1030,"open":1031,"high":1031,"low":851,"close":874,"change":136,"percent_change":137,"volume":778,"transactions":9,"vwap":874},"2026-01-15",49.34,{"date":1033,"open":852,"high":980,"low":718,"close":980,"change":503,"percent_change":1034,"volume":1035,"transactions":9,"vwap":980},"2026-01-14",0.37,59700,{"date":1037,"open":866,"high":852,"low":986,"close":756,"change":137,"percent_change":46,"volume":1038,"transactions":9,"vwap":756},"2026-01-13",53400,{"date":1040,"open":719,"high":997,"low":719,"close":1041,"change":435,"percent_change":720,"volume":1042,"transactions":9,"vwap":1041},"2026-01-12",49.14,168900,{"date":1044,"open":981,"high":997,"low":986,"close":986,"change":398,"percent_change":253,"volume":1045,"transactions":9,"vwap":986},"2026-01-09",51000,{"date":1047,"open":742,"high":976,"low":875,"close":777,"change":579,"percent_change":579,"volume":1048,"transactions":9,"vwap":777},"2026-01-08",125000,{"date":1050,"open":792,"high":976,"low":792,"close":777,"change":669,"percent_change":136,"volume":1051,"transactions":9,"vwap":777},"2026-01-07",42300,{"date":1053,"open":756,"high":1041,"low":1022,"close":1041,"change":285,"percent_change":207,"volume":1054,"transactions":9,"vwap":1041},"2026-01-06",89300,{"date":1056,"open":788,"high":772,"low":781,"close":742,"change":116,"percent_change":680,"volume":1057,"transactions":9,"vwap":742},"2026-01-05",129100,{"date":1059,"open":981,"high":976,"low":875,"close":866,"change":312,"percent_change":393,"volume":1060,"transactions":9,"vwap":866},"2026-01-02",72600,{"date":1062,"open":761,"high":1063,"low":741,"close":981,"change":87,"percent_change":803,"volume":1064,"transactions":9,"vwap":981},"2025-12-31",49.22,30600,{"date":1066,"open":986,"high":881,"low":986,"close":881,"change":669,"percent_change":136,"volume":1051,"transactions":9,"vwap":881},"2025-12-30",{"date":1068,"open":777,"high":1063,"low":986,"close":1063,"change":858,"percent_change":859,"volume":1069,"transactions":9,"vwap":1063},"2025-12-29",108100,{"date":1071,"open":752,"high":1041,"low":757,"close":1022,"change":87,"percent_change":803,"volume":1072,"transactions":9,"vwap":1022},"2025-12-26",15100,{"date":1074,"open":986,"high":756,"low":768,"close":756,"change":285,"percent_change":207,"volume":1075,"transactions":9,"vwap":756},"2025-12-24",11300,{"date":1077,"open":710,"high":742,"low":710,"close":981,"change":67,"percent_change":461,"volume":662,"transactions":9,"vwap":981},"2025-12-23",{"date":1079,"open":741,"high":881,"low":753,"close":741,"change":537,"percent_change":736,"volume":1080,"transactions":9,"vwap":741},"2025-12-22",33500,{"date":1082,"open":718,"high":997,"low":741,"close":742,"change":47,"percent_change":187,"volume":1083,"transactions":9,"vwap":742},"2025-12-19",34700,{"date":1085,"open":894,"high":1001,"low":1041,"close":908,"change":312,"percent_change":393,"volume":1086,"transactions":9,"vwap":908},"2025-12-18",23400,{"date":1088,"open":772,"high":1063,"low":741,"close":1063,"change":369,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1063},"2025-12-17",0.45,38400,{"date":1092,"open":851,"high":874,"low":753,"close":753,"change":136,"percent_change":137,"volume":711,"transactions":9,"vwap":753},"2025-12-16",{"date":1094,"open":1063,"high":1063,"low":741,"close":741,"change":680,"percent_change":637,"volume":1095,"transactions":9,"vwap":741},"2025-12-15",35800,{"date":1097,"open":1031,"high":1031,"low":665,"close":981,"change":116,"percent_change":680,"volume":1098,"transactions":9,"vwap":981},"2025-12-12",43900,{"date":1100,"open":757,"high":866,"low":757,"close":851,"change":276,"percent_change":147,"volume":1101,"transactions":9,"vwap":851},"2025-12-11",29300,{"date":1103,"open":741,"high":976,"low":576,"close":976,"change":1104,"percent_change":1105,"volume":867,"transactions":9,"vwap":976},"2025-12-10",0.26,0.53,{"date":1107,"open":768,"high":742,"low":768,"close":757,"change":620,"percent_change":773,"volume":778,"transactions":9,"vwap":757},"2025-12-09",{"date":1109,"open":851,"high":857,"low":847,"close":718,"change":579,"percent_change":579,"volume":844,"transactions":9,"vwap":718},"2025-12-08",{"date":1111,"open":714,"high":874,"low":718,"close":718,"change":637,"percent_change":1112,"volume":1113,"transactions":9,"vwap":718},"2025-12-05",-0.24,36000,{"date":1115,"open":981,"high":969,"low":752,"close":857,"change":338,"percent_change":285,"volume":1116,"transactions":9,"vwap":857},"2025-12-04",25400,{"date":1118,"open":714,"high":772,"low":875,"close":772,"change":207,"percent_change":176,"volume":1119,"transactions":9,"vwap":772},"2025-12-03",92700,{"date":1121,"open":777,"high":980,"low":756,"close":742,"change":116,"percent_change":680,"volume":1122,"transactions":9,"vwap":742},"2025-12-02",16600,{"date":1124,"open":908,"high":906,"low":777,"close":866,"change":294,"percent_change":1125,"volume":1126,"transactions":9,"vwap":866},"2025-12-01",-0.55,52600,{"date":1128,"open":997,"high":948,"low":997,"close":955,"change":285,"percent_change":207,"volume":1129,"transactions":9,"vwap":955},"2025-11-28",11900,{"date":1131,"open":1132,"high":1132,"low":881,"close":880,"change":338,"percent_change":285,"volume":1133,"transactions":9,"vwap":880},"2025-11-26",49.41,27900,{"date":1135,"open":874,"high":936,"low":874,"close":890,"change":901,"percent_change":902,"volume":1136,"transactions":9,"vwap":890},"2025-11-25",53900,{"date":1138,"open":969,"high":1031,"low":866,"close":866,"change":176,"percent_change":417,"volume":1139,"transactions":9,"vwap":866},"2025-11-24",39100,{"date":1141,"open":719,"high":976,"low":719,"close":752,"change":67,"percent_change":461,"volume":1142,"transactions":9,"vwap":752},"2025-11-21",43500,{"date":1144,"open":703,"high":976,"low":703,"close":792,"change":669,"percent_change":136,"volume":1145,"transactions":9,"vwap":792},"2025-11-20",321400,{"date":1147,"open":875,"high":772,"low":792,"close":741,"change":66,"percent_change":67,"volume":1148,"transactions":9,"vwap":741},"2025-11-19",28400,{"date":1150,"open":781,"high":1041,"low":781,"close":986,"change":285,"percent_change":207,"volume":1151,"transactions":9,"vwap":986},"2025-11-18",25500,{"date":1153,"open":744,"high":788,"low":744,"close":1022,"change":66,"percent_change":67,"volume":1154,"transactions":9,"vwap":1022},"2025-11-17",24400,{"date":1156,"open":714,"high":969,"low":768,"close":757,"change":637,"percent_change":1112,"volume":1157,"transactions":9,"vwap":757},"2025-11-14",366200,{"date":1159,"open":997,"high":955,"low":741,"close":714,"change":207,"percent_change":176,"volume":1160,"transactions":9,"vwap":714},"2025-11-13",18700,{"date":1162,"open":787,"high":997,"low":787,"close":741,"change":207,"percent_change":176,"volume":1163,"transactions":9,"vwap":741},"2025-11-12",35700,{"date":1165,"open":761,"high":851,"low":1022,"close":758,"change":338,"percent_change":285,"volume":1166,"transactions":9,"vwap":758},"2025-11-11",16300,{"date":1168,"open":986,"high":981,"low":787,"close":1022,"change":536,"percent_change":537,"volume":925,"transactions":9,"vwap":1022},"2025-11-10",{"date":1170,"open":1022,"high":742,"low":703,"close":741,"change":312,"percent_change":393,"volume":1171,"transactions":9,"vwap":741},"2025-11-07",19700,{"date":1173,"open":875,"high":752,"low":787,"close":703,"change":235,"percent_change":158,"volume":1083,"transactions":9,"vwap":703},"2025-11-06",{"date":1175,"open":851,"high":851,"low":708,"close":708,"change":276,"percent_change":147,"volume":1176,"transactions":9,"vwap":708},"2025-11-05",48000,{"date":1178,"open":748,"high":752,"low":748,"close":757,"change":285,"percent_change":207,"volume":1179,"transactions":9,"vwap":757},"2025-11-04",45000,{"date":1181,"open":753,"high":875,"low":744,"close":719,"change":398,"percent_change":399,"volume":1182,"transactions":9,"vwap":719},"2025-11-03",35900,{"date":1184,"open":976,"high":976,"low":792,"close":714,"change":137,"percent_change":46,"volume":1185,"transactions":9,"vwap":714},"2025-10-31",24000,{"date":1187,"open":852,"high":852,"low":753,"close":756,"change":536,"percent_change":537,"volume":573,"transactions":9,"vwap":756},"2025-10-30",{"date":1189,"open":857,"high":1190,"low":777,"close":866,"change":536,"percent_change":537,"volume":1191,"transactions":9,"vwap":866},"2025-10-29",49.37,139200,{"date":1193,"open":969,"high":1190,"low":997,"close":976,"change":47,"percent_change":187,"volume":1194,"transactions":9,"vwap":976},"2025-10-28",244800,{"date":1196,"open":937,"high":890,"low":852,"close":1190,"change":176,"percent_change":417,"volume":1197,"transactions":9,"vwap":1190},"2025-10-27",85400,{"date":1199,"open":909,"high":1200,"low":881,"close":908,"change":285,"percent_change":207,"volume":1201,"transactions":9,"vwap":908},"2025-10-24",49.6,55400,{"date":1203,"open":1190,"high":895,"low":862,"close":894,"change":680,"percent_change":637,"volume":1154,"transactions":9,"vwap":894},"2025-10-23",{"date":1205,"open":874,"high":889,"low":874,"close":1004,"change":46,"percent_change":265,"volume":1206,"transactions":9,"vwap":1004},"2025-10-22",319900,{"date":1208,"open":852,"high":907,"low":852,"close":1132,"change":461,"percent_change":901,"volume":1201,"transactions":9,"vwap":1132},"2025-10-21",{"date":1210,"open":788,"high":955,"low":788,"close":908,"change":537,"percent_change":736,"volume":1211,"transactions":9,"vwap":908},"2025-10-20",39800,{"date":1213,"open":980,"high":955,"low":874,"close":890,"change":127,"percent_change":235,"volume":1214,"transactions":9,"vwap":890},"2025-10-17",26300,{"date":1216,"open":885,"high":1132,"low":862,"close":1031,"change":461,"percent_change":901,"volume":634,"transactions":9,"vwap":1031},"2025-10-16",{"date":1218,"open":777,"high":1004,"low":777,"close":1063,"change":572,"percent_change":398,"volume":1219,"transactions":9,"vwap":1063},"2025-10-15",22700,{"date":1221,"open":847,"high":899,"low":847,"close":908,"change":312,"percent_change":393,"volume":1222,"transactions":9,"vwap":908},"2025-10-14",92200,{"date":1224,"open":852,"high":862,"low":788,"close":1063,"change":66,"percent_change":67,"volume":1225,"transactions":9,"vwap":1063},"2025-10-13",16900,{"date":1227,"open":981,"high":852,"low":709,"close":852,"change":393,"percent_change":394,"volume":973,"transactions":9,"vwap":852},"2025-10-10",{"date":1229,"open":753,"high":981,"low":1022,"close":718,"change":127,"percent_change":235,"volume":1230,"transactions":9,"vwap":718},"2025-10-09",32400,{"date":1232,"open":741,"high":777,"low":753,"close":753,"change":572,"percent_change":398,"volume":994,"transactions":9,"vwap":753},"2025-10-08",{"date":1234,"open":742,"high":742,"low":781,"close":752,"change":21,"percent_change":503,"volume":1235,"transactions":9,"vwap":752},"2025-10-07",75400,{"date":1237,"open":997,"high":997,"low":758,"close":758,"change":87,"percent_change":803,"volume":1238,"transactions":9,"vwap":758},"2025-10-06",24300,{"date":1240,"open":857,"high":857,"low":781,"close":851,"change":338,"percent_change":285,"volume":1241,"transactions":9,"vwap":851},"2025-10-03",46000,{"date":1243,"open":756,"high":851,"low":781,"close":756,"change":870,"percent_change":807,"volume":1244,"transactions":9,"vwap":756},"2025-10-02",110300,{"date":1246,"open":1041,"high":1041,"low":787,"close":1022,"change":537,"percent_change":736,"volume":1247,"transactions":9,"vwap":1022},"2025-10-01",45600,{"date":1249,"open":787,"high":852,"low":787,"close":752,"change":1250,"percent_change":369,"volume":1251,"transactions":9,"vwap":752},"2025-09-30",0.11,14700,{"date":1253,"open":866,"high":866,"low":576,"close":781,"change":536,"percent_change":537,"volume":585,"transactions":9,"vwap":781},"2025-09-29",{"date":1255,"open":757,"high":851,"low":576,"close":792,"change":312,"percent_change":393,"volume":1256,"transactions":9,"vwap":792},"2025-09-26",24100,{"date":1258,"open":781,"high":756,"low":757,"close":757,"change":46,"percent_change":265,"volume":1259,"transactions":9,"vwap":757},"2025-09-25",19900,{"date":1261,"open":969,"high":969,"low":741,"close":741,"change":285,"percent_change":207,"volume":1262,"transactions":9,"vwap":741},"2025-09-24",43700,{"date":1264,"open":742,"high":772,"low":753,"close":753,"change":116,"percent_change":680,"volume":1265,"transactions":9,"vwap":753},"2025-09-23",53700,{"date":1267,"open":981,"high":857,"low":875,"close":875,"change":572,"percent_change":398,"volume":1268,"transactions":9,"vwap":875},"2025-09-22",177600,{"date":1270,"open":761,"high":906,"low":781,"close":756,"change":285,"percent_change":207,"volume":1271,"transactions":9,"vwap":756},"2025-09-19",646400,{"date":1273,"open":718,"high":1004,"low":753,"close":981,"change":46,"percent_change":265,"volume":1274,"transactions":9,"vwap":981},"2025-09-18",31300,{"date":1276,"open":718,"high":980,"low":753,"close":772,"change":669,"percent_change":136,"volume":1277,"transactions":9,"vwap":772},"2025-09-17",50200,{"date":1279,"open":908,"high":1200,"low":714,"close":857,"change":67,"percent_change":461,"volume":1280,"transactions":9,"vwap":857},"2025-09-16",106900,{"date":1282,"open":772,"high":997,"low":875,"close":851,"change":398,"percent_change":253,"volume":559,"transactions":9,"vwap":851},"2025-09-15",{"date":1284,"open":913,"high":950,"low":752,"close":969,"change":207,"percent_change":176,"volume":1285,"transactions":9,"vwap":969},"2025-09-12",53100,{"date":1287,"open":976,"high":874,"low":761,"close":881,"change":870,"percent_change":1104,"volume":994,"transactions":9,"vwap":881},"2025-09-11",{"date":1289,"open":756,"high":969,"low":981,"close":981,"change":147,"percent_change":876,"volume":867,"transactions":9,"vwap":981},"2025-09-10",{"date":1291,"open":1292,"high":34,"low":714,"close":874,"change":21,"percent_change":503,"volume":1293,"transactions":9,"vwap":874},"2025-09-09",49.61,92900,{"date":1295,"open":857,"high":852,"low":788,"close":857,"change":393,"percent_change":394,"volume":1148,"transactions":9,"vwap":857},"2025-09-08",{"date":1297,"open":889,"high":889,"low":758,"close":875,"change":66,"percent_change":67,"volume":1298,"transactions":9,"vwap":875},"2025-09-05",218000,{"date":1300,"open":932,"high":932,"low":719,"close":753,"change":901,"percent_change":902,"volume":639,"transactions":9,"vwap":753},"2025-09-04",{"date":1302,"open":659,"high":703,"low":743,"close":743,"change":537,"percent_change":736,"volume":1303,"transactions":9,"vwap":743},"2025-09-03",17000,{"date":1305,"open":890,"high":890,"low":584,"close":748,"change":537,"percent_change":736,"volume":1306,"transactions":9,"vwap":748},"2025-09-02",50100,{"date":1308,"open":709,"high":714,"low":659,"close":781,"change":276,"percent_change":147,"volume":1309,"transactions":9,"vwap":781},"2025-08-29",201400,{"date":1311,"open":792,"high":742,"low":986,"close":718,"change":312,"percent_change":393,"volume":1312,"transactions":9,"vwap":718},"2025-08-28",20900,{"date":1314,"open":584,"high":741,"low":584,"close":758,"change":67,"percent_change":461,"volume":1315,"transactions":9,"vwap":758},"2025-08-27",30400,{"date":1317,"open":710,"high":714,"low":710,"close":719,"change":543,"percent_change":644,"volume":1318,"transactions":9,"vwap":719},"2025-08-26",69200,{"date":1320,"open":570,"high":719,"low":570,"close":570,"change":773,"percent_change":886,"volume":1321,"transactions":9,"vwap":570},"2025-08-25",30000,{"date":1323,"open":714,"high":714,"low":584,"close":1022,"change":435,"percent_change":720,"volume":1324,"transactions":9,"vwap":1022},"2025-08-22",31800,{"date":1326,"open":851,"high":851,"low":605,"close":799,"change":285,"percent_change":207,"volume":1327,"transactions":9,"vwap":799},"2025-08-21",54500,{"date":1329,"open":584,"high":703,"low":584,"close":659,"change":579,"percent_change":579,"volume":1330,"transactions":9,"vwap":659},"2025-08-20",43000,{"date":1332,"open":729,"high":851,"low":633,"close":659,"change":417,"percent_change":418,"volume":1333,"transactions":9,"vwap":659},"2025-08-19",137500,{"date":1335,"open":696,"high":659,"low":510,"close":651,"change":637,"percent_change":638,"volume":1336,"transactions":9,"vwap":651},"2025-08-18",21100,{"date":1338,"open":569,"high":576,"low":673,"close":743,"change":207,"percent_change":176,"volume":1339,"transactions":9,"vwap":743},"2025-08-15",33200,{"date":1341,"open":616,"high":576,"low":605,"close":578,"change":620,"percent_change":606,"volume":1342,"transactions":9,"vwap":578},"2025-08-14",35400,{"date":1344,"open":981,"high":976,"low":577,"close":724,"change":235,"percent_change":624,"volume":1345,"transactions":9,"vwap":724},"2025-08-13",91500,{"date":1347,"open":719,"high":781,"low":577,"close":696,"change":116,"percent_change":680,"volume":1064,"transactions":9,"vwap":696},"2025-08-12",{"date":1349,"open":569,"high":743,"low":495,"close":743,"change":285,"percent_change":207,"volume":1350,"transactions":9,"vwap":743},"2025-08-11",25100,{"date":1352,"open":753,"high":753,"low":558,"close":569,"change":137,"percent_change":46,"volume":1353,"transactions":9,"vwap":569},"2025-08-08",15600,{"date":1355,"open":558,"high":748,"low":558,"close":584,"change":579,"percent_change":579,"volume":1356,"transactions":9,"vwap":584},"2025-08-07",60700,{"date":1358,"open":696,"high":584,"low":611,"close":584,"change":66,"percent_change":67,"volume":1359,"transactions":9,"vwap":584},"2025-08-06",63500,{"date":1361,"open":757,"high":757,"low":571,"close":570,"change":536,"percent_change":537,"volume":1362,"transactions":9,"vwap":570},"2025-08-05",37800,{"date":1364,"open":724,"high":719,"low":651,"close":659,"change":394,"percent_change":1365,"volume":1366,"transactions":9,"vwap":659},"2025-08-04",0.6,63400,{"date":1368,"open":558,"high":583,"low":357,"close":450,"change":338,"percent_change":285,"volume":1369,"transactions":9,"vwap":450},"2025-08-01",42500,{"date":1371,"open":743,"high":743,"low":391,"close":283,"change":669,"percent_change":136,"volume":809,"transactions":9,"vwap":283},"2025-07-31",{"date":1373,"open":576,"high":576,"low":357,"close":450,"change":176,"percent_change":543,"volume":998,"transactions":9,"vwap":450},"2025-07-30",{"date":1375,"open":318,"high":673,"low":318,"close":357,"change":572,"percent_change":398,"volume":1376,"transactions":9,"vwap":357},"2025-07-29",15300,{"date":1378,"open":319,"high":509,"low":300,"close":283,"change":66,"percent_change":67,"volume":1379,"transactions":9,"vwap":283},"2025-07-28",11800,{"date":1381,"open":293,"high":535,"low":263,"close":535,"change":207,"percent_change":176,"volume":1382,"transactions":9,"vwap":535},"2025-07-25",17700,{"date":1384,"open":273,"high":642,"low":392,"close":357,"change":67,"percent_change":461,"volume":1385,"transactions":9,"vwap":357},"2025-07-24",20200,{"date":1387,"open":673,"high":673,"low":300,"close":291,"change":147,"percent_change":876,"volume":1388,"transactions":9,"vwap":291},"2025-07-23",55000,{"date":1390,"open":529,"high":591,"low":529,"close":495,"change":312,"percent_change":393,"volume":774,"transactions":9,"vwap":495},"2025-07-22",{"date":1392,"open":633,"high":633,"low":383,"close":523,"change":158,"percent_change":1393,"volume":645,"transactions":9,"vwap":523},"2025-07-21",0.41,{"date":1395,"open":336,"high":336,"low":366,"close":405,"change":680,"percent_change":637,"volume":1256,"transactions":9,"vwap":405},"2025-07-18",{"date":1397,"open":495,"high":495,"low":376,"close":529,"change":158,"percent_change":1398,"volume":1399,"transactions":9,"vwap":529},"2025-07-17",0.42,18400,{"date":1401,"open":1402,"high":273,"low":1402,"close":1403,"change":87,"percent_change":294,"volume":1404,"transactions":9,"vwap":1403},"2025-07-16",48.11,48.14,32700,{"date":1406,"open":318,"high":291,"low":214,"close":392,"change":235,"percent_change":624,"volume":1407,"transactions":9,"vwap":392},"2025-07-15",15800,{"date":1409,"open":651,"high":651,"low":214,"close":214,"change":47,"percent_change":853,"volume":1410,"transactions":9,"vwap":214},"2025-07-14",69600,{"date":1412,"open":405,"high":357,"low":405,"close":529,"change":66,"percent_change":67,"volume":1413,"transactions":9,"vwap":529},"2025-07-11",16000,{"date":1415,"open":318,"high":319,"low":383,"close":335,"change":66,"percent_change":67,"volume":1416,"transactions":9,"vwap":335},"2025-07-10",27200,{"date":1418,"open":223,"high":687,"low":262,"close":405,"change":461,"percent_change":858,"volume":1419,"transactions":9,"vwap":405},"2025-07-09",100500,{"date":1421,"open":558,"high":558,"low":262,"close":262,"change":773,"percent_change":886,"volume":1422,"transactions":9,"vwap":262},"2025-07-08",91200,{"date":1424,"open":318,"high":293,"low":443,"close":337,"change":398,"percent_change":399,"volume":1425,"transactions":9,"vwap":337},"2025-07-07",116800,{"date":1427,"open":591,"high":633,"low":318,"close":509,"change":669,"percent_change":136,"volume":1428,"transactions":9,"vwap":509},"2025-07-03",15700,{"date":1430,"open":391,"high":301,"low":318,"close":301,"change":46,"percent_change":265,"volume":1431,"transactions":9,"vwap":301},"2025-07-02",98600,{"date":1433,"open":554,"high":673,"low":391,"close":611,"change":620,"percent_change":606,"volume":1434,"transactions":9,"vwap":611},"2025-07-01",34900,{"date":1436,"open":673,"high":578,"low":595,"close":578,"change":579,"percent_change":579,"volume":1437,"transactions":9,"vwap":578},"2025-06-30",51700,{"date":1439,"open":578,"high":578,"low":591,"close":578,"change":393,"percent_change":394,"volume":1440,"transactions":9,"vwap":578},"2025-06-27",29600,{"date":1442,"open":283,"high":570,"low":283,"close":558,"change":176,"percent_change":417,"volume":1443,"transactions":9,"vwap":558},"2025-06-26",21600,{"date":1445,"open":283,"high":1446,"low":523,"close":283,"change":669,"percent_change":136,"volume":1447,"transactions":9,"vwap":283},"2025-06-25",48.69,388500,{"date":1449,"open":642,"high":591,"low":293,"close":450,"change":127,"percent_change":235,"volume":1450,"transactions":9,"vwap":450},"2025-06-24",27700,{"date":1452,"open":300,"high":591,"low":529,"close":501,"change":22,"percent_change":612,"volume":1453,"transactions":9,"vwap":501},"2025-06-23",24200,{"date":1455,"open":443,"high":535,"low":547,"close":392,"change":276,"percent_change":322,"volume":1456,"transactions":9,"vwap":392},"2025-06-20",45500,{"date":1458,"open":1459,"high":501,"low":1459,"close":318,"change":435,"percent_change":720,"volume":1460,"transactions":9,"vwap":318},"2025-06-18",48.09,25200,{"date":1462,"open":459,"high":591,"low":1403,"close":344,"change":680,"percent_change":637,"volume":1463,"transactions":9,"vwap":344},"2025-06-17",115000,{"date":1465,"open":392,"high":273,"low":1459,"close":392,"change":207,"percent_change":176,"volume":1466,"transactions":9,"vwap":392},"2025-06-16",13000,{"date":1468,"open":443,"high":300,"low":223,"close":366,"change":116,"percent_change":680,"volume":1154,"transactions":9,"vwap":366},"2025-06-13",{"date":1470,"open":1471,"high":291,"low":1471,"close":443,"change":1250,"percent_change":1472,"volume":1238,"transactions":9,"vwap":443},"2025-06-12",47.9,0.23,{"date":1474,"open":1475,"high":357,"low":1471,"close":233,"change":461,"percent_change":858,"volume":677,"transactions":9,"vwap":233},"2025-06-11",47.92,{"date":1477,"open":1478,"high":233,"low":1479,"close":1480,"change":22,"percent_change":1481,"volume":1241,"transactions":9,"vwap":1480},"2025-06-10",48.07,47.96,48.029999,0.4,{"date":1483,"open":405,"high":405,"low":195,"close":1484,"change":253,"percent_change":254,"volume":1485,"transactions":9,"vwap":1484},"2025-06-09",47.84,22800,{"date":1487,"open":687,"high":687,"low":1488,"close":416,"change":147,"percent_change":876,"volume":1489,"transactions":9,"vwap":416},"2025-06-06",48.0099983,61600,{"date":1491,"open":535,"high":535,"low":1492,"close":263,"change":66,"percent_change":67,"volume":1493,"transactions":9,"vwap":263},"2025-06-05",48.099998,95200,{"date":1495,"open":391,"high":336,"low":1496,"close":392,"change":417,"percent_change":418,"volume":677,"transactions":9,"vwap":392},"2025-06-04",48.060001,{"date":1498,"open":252,"high":510,"low":1488,"close":1402,"change":66,"percent_change":67,"volume":877,"transactions":9,"vwap":1402},"2025-06-03",{"date":1500,"open":344,"high":273,"low":215,"close":1501,"change":265,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-06-02",48.080002,-0.33,62700,{"date":1505,"open":282,"high":282,"low":252,"close":282,"change":579,"percent_change":579,"volume":1506,"transactions":9,"vwap":282},"2025-05-30",22300,{"date":1508,"open":1509,"high":443,"low":1510,"close":282,"change":1250,"percent_change":1472,"volume":1511,"transactions":9,"vwap":282},"2025-05-29",48.13,47.94,23300,{"date":1513,"open":232,"high":376,"low":1475,"close":1509,"change":67,"percent_change":461,"volume":1171,"transactions":9,"vwap":1509},"2025-05-28",{"date":1515,"open":1402,"high":263,"low":1471,"close":1478,"change":116,"percent_change":680,"volume":1404,"transactions":9,"vwap":1478},"2025-05-27",{"date":1517,"open":1478,"high":416,"low":1518,"close":1492,"change":207,"percent_change":176,"volume":1519,"transactions":9,"vwap":1492},"2025-05-23",47.86,17800,{"date":1521,"open":205,"high":1402,"low":1522,"close":1496,"change":21,"percent_change":22,"volume":854,"transactions":9,"vwap":1496},"2025-05-22",47.83,{"date":1524,"open":243,"high":529,"low":196,"close":205,"change":276,"percent_change":322,"volume":1525,"transactions":9,"vwap":205},"2025-05-21",47100,{"date":1527,"open":1402,"high":344,"low":1471,"close":1496,"change":1250,"percent_change":1472,"volume":1382,"transactions":9,"vwap":1496},"2025-05-20",{"date":1529,"open":1478,"high":1530,"low":1531,"close":1532,"change":1112,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-05-19",48.18,47.88,47.95,-0.5,46500,{"date":1536,"open":1479,"high":459,"low":1510,"close":376,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":376},"2025-05-16",0.32,0.67,40400,{"date":1541,"open":1542,"high":1459,"low":1543,"close":1542,"change":338,"percent_change":285,"volume":662,"transactions":9,"vwap":1542},"2025-05-15",47.87,47.72,{"date":1545,"open":1492,"high":1492,"low":1546,"close":1518,"change":67,"percent_change":870,"volume":1547,"transactions":9,"vwap":1518},"2025-05-14",47.8,54400,{"date":1549,"open":243,"high":215,"low":1550,"close":1546,"change":137,"percent_change":46,"volume":1440,"transactions":9,"vwap":1546},"2025-05-13",47.79,{"date":1552,"open":416,"high":416,"low":1553,"close":1484,"change":606,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1484},"2025-05-12",47.81,-0.48,68800,{"date":1557,"open":1402,"high":1402,"low":1531,"close":1478,"change":620,"percent_change":606,"volume":1558,"transactions":9,"vwap":1478},"2025-05-09",13300,{"date":1560,"open":416,"high":405,"low":1501,"close":1530,"change":620,"percent_change":606,"volume":1561,"transactions":9,"vwap":1530},"2025-05-08",20500,{"date":1563,"open":443,"high":383,"low":1492,"close":383,"change":461,"percent_change":858,"volume":958,"transactions":9,"vwap":383},"2025-05-07",{"date":1565,"open":1501,"high":282,"low":1480,"close":214,"change":66,"percent_change":67,"volume":1025,"transactions":9,"vwap":214},"2025-05-06",{"date":1567,"open":205,"high":1403,"low":1532,"close":1403,"change":606,"percent_change":1554,"volume":1568,"transactions":9,"vwap":1403},"2025-05-05",60300,{"date":1570,"open":376,"high":291,"low":1459,"close":291,"change":176,"percent_change":543,"volume":951,"transactions":9,"vwap":291},"2025-05-02",{"date":1572,"open":214,"high":523,"low":214,"close":383,"change":606,"percent_change":607,"volume":1573,"transactions":9,"vwap":383},"2025-05-01",14600,{"date":1575,"open":509,"high":509,"low":529,"close":509,"change":579,"percent_change":579,"volume":1148,"transactions":9,"vwap":509},"2025-04-30",{"date":1577,"open":1501,"high":595,"low":1501,"close":509,"change":369,"percent_change":1578,"volume":1579,"transactions":9,"vwap":509},"2025-04-29",0.46,107800,{"date":1581,"open":1471,"high":263,"low":1471,"close":263,"change":1250,"percent_change":1472,"volume":1582,"transactions":9,"vwap":263},"2025-04-28",23700,{"date":1584,"open":376,"high":376,"low":215,"close":376,"change":158,"percent_change":1398,"volume":1585,"transactions":9,"vwap":376},"2025-04-25",14800,{"date":1587,"open":1518,"high":1488,"low":195,"close":232,"change":207,"percent_change":176,"volume":1511,"transactions":9,"vwap":232},"2025-04-24",{"date":1589,"open":1478,"high":1478,"low":144,"close":1532,"change":393,"percent_change":394,"volume":697,"transactions":9,"vwap":1532},"2025-04-23",{"date":38,"open":1484,"high":193,"low":1591,"close":1553,"change":116,"percent_change":680,"volume":1592,"transactions":9,"vwap":1553},47.67,74500,{"status":1594,"indices":1595,"watchlist":1637,"sectors":1659,"benchmarks":1707},"success",[1596,1603,1609,1615,1622,1629],{"symbol":1597,"name":1598,"price":1599,"change":1600,"pct_change":1601,"is_up":11,"sparkline":1602,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1604,"name":1605,"price":1606,"change":1607,"pct_change":31,"is_up":11,"sparkline":1608,"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":1610,"name":1611,"price":1612,"change":1613,"pct_change":902,"is_up":11,"sparkline":1614,"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":1616,"name":1617,"price":1618,"change":1619,"pct_change":1620,"is_up":11,"sparkline":1621,"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":1623,"name":1624,"price":1625,"change":1626,"pct_change":1627,"is_up":11,"sparkline":1628,"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":1630,"name":1631,"price":1632,"change":1633,"pct_change":1634,"is_up":1635,"sparkline":1636,"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",[1638,1645,1652],{"symbol":1639,"name":1640,"price":1641,"change":1642,"pct_change":1643,"is_up":11,"sparkline":1644,"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":1646,"name":1647,"price":1648,"change":1649,"pct_change":1650,"is_up":11,"sparkline":1651,"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":1653,"name":1654,"price":1655,"change":1656,"pct_change":1657,"is_up":11,"sparkline":1658,"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",[1660,1665,1669,1673,1678,1682,1686,1691,1695,1699,1703],{"name":1661,"etf":1662,"change":1663,"price":1664,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1666,"etf":1667,"change":67,"price":1668,"is_up":11},"Financials","XLF",53.49,{"name":1670,"etf":1671,"change":669,"price":1672,"is_up":1635},"Healthcare","XLV",166.18,{"name":1674,"etf":1675,"change":1676,"price":1677,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1679,"etf":1680,"change":858,"price":1681,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1683,"etf":1684,"change":1481,"price":1685,"is_up":11},"Energy","XLE",62.95,{"name":1687,"etf":1688,"change":1689,"price":1690,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1692,"etf":1693,"change":1694,"price":748,"is_up":11},"Materials","XLB",0.66,{"name":1696,"etf":1697,"change":1537,"price":1698,"is_up":11},"Real Estate","XLRE",40.81,{"name":1700,"etf":1701,"change":938,"price":1702,"is_up":11},"Utilities","XLU",39.83,{"name":1704,"etf":1705,"change":644,"price":1706,"is_up":11},"Comm Services","XLC",110.32,[1708,1713,1717,1721],{"ticker":1709,"name":1710,"price":1711,"change":1712,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1714,"name":1715,"price":1716,"change":1650,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1718,"name":1719,"price":1720,"change":902,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1722,"name":1723,"price":1724,"change":1627,"is_up":11},"IWM","iShares Russell 2000",281.52]