[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIIG":3,"stock-historical-FIIG":30,"homepage-market-summary":1689},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIIG","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},"First Trust Intermediate Duration Investment Grade Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9694,0.975,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.62,19.71,19.73,19.605,19.67,-0.05,-0.25,137117.025907,21.49,19.52,181681.817973104,5.1,793,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},177202,64678854.493276,-3.59,"2025-04-22",[40,43,52,62,71,81,91,100,110,121,132,141,150,160,169,175,183,191,199,206,213,220,226,234,241,250,258,266,271,279,287,293,303,312,321,329,340,346,352,360,368,376,381,387,393,399,406,414,421,428,435,441,446,453,461,469,475,484,490,498,502,507,511,517,524,530,534,539,544,548,553,560,564,567,573,580,587,591,596,601,606,611,614,620,625,632,635,640,645,648,652,655,659,662,666,669,674,679,681,684,687,692,699,704,709,713,718,723,727,732,735,740,743,747,753,758,764,771,776,782,786,791,794,799,803,806,809,812,815,819,822,825,830,833,838,843,848,852,855,859,861,865,869,875,883,889,893,899,906,909,916,923,928,932,936,940,943,947,953,956,961,964,969,972,976,979,984,989,992,995,999,1004,1007,1011,1013,1017,1020,1025,1028,1031,1034,1038,1042,1046,1049,1052,1055,1059,1062,1067,1070,1073,1076,1080,1085,1089,1092,1096,1100,1105,1110,1114,1119,1124,1128,1132,1135,1139,1143,1149,1153,1158,1163,1167,1172,1175,1178,1182,1186,1190,1193,1196,1199,1203,1206,1208,1211,1213,1216,1219,1222,1225,1228,1234,1238,1241,1244,1250,1255,1262,1266,1271,1276,1280,1283,1286,1289,1292,1296,1300,1304,1309,1313,1316,1319,1323,1326,1333,1336,1341,1344,1347,1350,1355,1358,1361,1364,1368,1372,1376,1381,1384,1388,1391,1395,1398,1401,1404,1407,1411,1415,1418,1421,1426,1429,1432,1435,1438,1441,1444,1448,1452,1455,1458,1461,1465,1468,1471,1473,1475,1478,1480,1482,1485,1489,1493,1497,1500,1503,1505,1508,1511,1514,1517,1520,1523,1526,1529,1534,1538,1541,1544,1549,1553,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582,1586,1590,1593,1596,1599,1602,1606,1610,1613,1616,1621,1624,1627,1631,1635,1638,1641,1643,1646,1651,1655,1657,1660,1663,1666,1669,1672,1676,1680,1683,1687],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},540,19.6412,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",19.57,19.69,0.04,0.2,252379.8626,549,19.6335,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",19.68,19.6862,19.59,19.63,0,366262.489199,574,19.6089,{"date":63,"open":64,"high":65,"low":66,"close":57,"change":67,"percent_change":22,"volume":68,"transactions":69,"vwap":70},"2026-09-29",19.65,19.655,19.58,-0.01,222227.2996,544,19.6132,{"date":72,"open":21,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",19.685,19.6,19.64,-0.14,-0.71,112824.8641,400,19.635,{"date":82,"open":83,"high":84,"low":85,"close":84,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",19.76,19.78,19.6959,0.02,0.1,119054.8688,461,19.7365,{"date":92,"open":93,"high":93,"low":94,"close":83,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",19.88,19.75,-0.2,-1,137801.7659,618,19.803,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",20.13,19.915,19.96,-0.21,-1.04,79851.1989,509,19.9848,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",20.16,20.18,20.12,20.17,0.025,0.12,146331.6449,470,20.1428,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",20.14,20.155,20.1212,20.145,0.07,0.35,72012.0781,454,20.1404,{"date":133,"open":114,"high":114,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",20.07,20.075,-0.095,-0.47,99515.7201,680,20.0828,{"date":142,"open":143,"high":144,"low":102,"close":115,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",20.15,20.175,0.11,0.55,125605.7564,466,20.1528,{"date":151,"open":152,"high":112,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",20.1,20.055,20.06,-0.005,-0.02,76844.1774,370,20.1177,{"date":161,"open":162,"high":134,"low":163,"close":164,"change":165,"percent_change":86,"volume":166,"transactions":167,"vwap":168},"2026-09-15",20.03,20.02,20.065,0.005,418902.1574,941,20.031,{"date":170,"open":171,"high":114,"low":162,"close":154,"change":67,"percent_change":22,"volume":172,"transactions":173,"vwap":174},"2026-09-14",20.04,114085.3475,485,20.0751,{"date":176,"open":123,"high":177,"low":178,"close":134,"change":179,"percent_change":95,"volume":180,"transactions":181,"vwap":182},"2026-09-11",20.1651,20.05,-0.04,148891.6639,534,20.1194,{"date":184,"open":115,"high":144,"low":152,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-10",20.11,-0.155,-0.76,75300.2892,483,20.1403,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":179,"percent_change":95,"volume":197,"transactions":119,"vwap":198},"2026-09-09",20.29,20.33,20.24,20.265,160957.6316,20.2863,{"date":200,"open":201,"high":194,"low":193,"close":202,"change":155,"percent_change":156,"volume":203,"transactions":204,"vwap":205},"2026-09-08",20.32,20.305,144828.1021,594,20.317,{"date":207,"open":201,"high":208,"low":209,"close":209,"change":67,"percent_change":22,"volume":210,"transactions":211,"vwap":212},"2026-09-04",20.34,20.31,52044.3865,284,20.3251,{"date":214,"open":215,"high":216,"low":201,"close":201,"change":58,"percent_change":58,"volume":217,"transactions":218,"vwap":219},"2026-09-03",20.36,20.3691,62085.9627,339,20.3449,{"date":221,"open":209,"high":208,"low":222,"close":201,"change":47,"percent_change":48,"volume":223,"transactions":224,"vwap":225},"2026-09-02",20.28,118870.9193,773,20.2991,{"date":227,"open":201,"high":215,"low":228,"close":222,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",20.27,-0.07,-0.34,132030.5258,720,20.309,{"date":235,"open":236,"high":236,"low":208,"close":237,"change":179,"percent_change":95,"volume":238,"transactions":239,"vwap":240},"2026-08-31",20.37,20.35,103437.60237,408,20.3519,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":229,"percent_change":230,"volume":247,"transactions":248,"vwap":249},"2026-08-28",20.45,20.49,20.3684,20.39,111052.8944,627,20.4075,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":58,"percent_change":58,"volume":255,"transactions":256,"vwap":257},"2026-08-27",20.48,20.445,20.46,42438.3971,312,20.4597,{"date":259,"open":260,"high":260,"low":261,"close":254,"change":262,"percent_change":263,"volume":264,"transactions":204,"vwap":265},"2026-08-26",20.47,20.43,-0.03,-0.15,125593.6726,20.4552,{"date":267,"open":243,"high":244,"low":261,"close":244,"change":87,"percent_change":268,"volume":269,"transactions":98,"vwap":270},"2026-08-25",0.49,87923.5321,20.4685,{"date":272,"open":237,"high":273,"low":208,"close":246,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-24",20.41,0.06,0.3,343578.8592,1169,20.3945,{"date":280,"open":208,"high":215,"low":281,"close":194,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-21",20.3,-0.12,-0.59,439712.956,537,20.3384,{"date":288,"open":261,"high":260,"low":289,"close":243,"change":229,"percent_change":230,"volume":290,"transactions":291,"vwap":292},"2026-08-20",20.421,524953.8064,460,20.4402,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":117,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-19",20.5,20.53,20.465,20.52,0.59,139683.5272,602,20.4964,{"date":304,"open":236,"high":305,"low":215,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-18",20.42,20.4,0.01,0.05,70018.5,248,20.3991,{"date":313,"open":305,"high":314,"low":315,"close":246,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-17",20.4478,20.38,-0.0649,-0.32,62031.3928,323,20.4182,{"date":322,"open":295,"high":295,"low":261,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-14",20.4549,-0.0501,-0.24,63532.0956,369,20.4645,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-13",20.51,20.5491,20.4916,20.505,0.08,0.39,73869.4594,296,20.5137,{"date":341,"open":254,"high":254,"low":342,"close":342,"change":116,"percent_change":117,"volume":343,"transactions":344,"vwap":345},"2026-08-12",20.425,74633.6236,314,20.4465,{"date":347,"open":348,"high":348,"low":306,"close":306,"change":165,"percent_change":86,"volume":349,"transactions":350,"vwap":351},"2026-08-11",20.44,49309.9865,297,20.4214,{"date":353,"open":243,"high":243,"low":246,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-10",20.395,-0.0842,-0.41,73727.0827,376,20.4174,{"date":361,"open":331,"high":298,"low":297,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-07",20.4792,0.0302,0.15,56786.7216,469,20.4857,{"date":369,"open":298,"high":298,"low":261,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-06",20.449,-0.071,-0.35,296984.0256,438,20.4471,{"date":377,"open":331,"high":296,"low":244,"close":298,"change":86,"percent_change":87,"volume":378,"transactions":379,"vwap":380},"2026-08-05",113746.1585,901,20.5095,{"date":382,"open":252,"high":383,"low":260,"close":295,"change":335,"percent_change":336,"volume":384,"transactions":385,"vwap":386},"2026-08-04",20.511544,117044.9095,280,20.4872,{"date":388,"open":306,"high":348,"low":306,"close":305,"change":308,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-03",0.25,92843.3889,278,20.4157,{"date":394,"open":246,"high":246,"low":201,"close":236,"change":156,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-31",-0.1,79863.677,536,20.3483,{"date":400,"open":315,"high":273,"low":236,"close":246,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-30",0.0375,0.18,128886.226,1071,20.389,{"date":407,"open":348,"high":253,"low":237,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-29",20.3525,-0.0975,-0.48,500040.9245,1481,20.3898,{"date":415,"open":261,"high":252,"low":416,"close":243,"change":417,"percent_change":364,"volume":418,"transactions":419,"vwap":420},"2026-07-28",20.4008,0.03,51348.362,272,20.4539,{"date":422,"open":305,"high":342,"low":423,"close":305,"change":274,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-27",20.3601,0.29,161924.309,1170,20.4106,{"date":429,"open":208,"high":430,"low":431,"close":215,"change":417,"percent_change":364,"volume":432,"transactions":433,"vwap":434},"2026-07-24",20.405,20.3287,423906.45,1659,20.3759,{"date":436,"open":201,"high":215,"low":281,"close":194,"change":437,"percent_change":438,"volume":439,"transactions":291,"vwap":440},"2026-07-23",-0.06,-0.29,100164.958,20.3213,{"date":442,"open":305,"high":252,"low":315,"close":246,"change":179,"percent_change":95,"volume":443,"transactions":444,"vwap":445},"2026-07-22",147994.5903,617,20.4132,{"date":447,"open":252,"high":252,"low":273,"close":261,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-21",-0.135,-0.66,136859.798,948,20.4352,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":22,"percent_change":325,"volume":458,"transactions":459,"vwap":460},"2026-07-20",20.62,20.55,20.565,66199.528,491,20.5826,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":155,"percent_change":156,"volume":467,"transactions":366,"vwap":468},"2026-07-17",20.63,20.65,20.6,20.615,141466.592,20.6246,{"date":470,"open":463,"high":463,"low":471,"close":455,"change":67,"percent_change":22,"volume":472,"transactions":473,"vwap":474},"2026-07-16",20.57,154271.609,732,20.6023,{"date":476,"open":477,"high":464,"low":478,"close":463,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-15",20.59,20.585,0.065,0.32,75379.628,413,20.6116,{"date":485,"open":486,"high":477,"low":298,"close":457,"change":479,"percent_change":480,"volume":487,"transactions":488,"vwap":489},"2026-07-14",20.56,83843.1015,579,20.559,{"date":491,"open":492,"high":477,"low":295,"close":295,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-13",20.58,-0.08,-0.39,61876.41,655,20.5418,{"date":499,"open":455,"high":500,"low":492,"close":492,"change":262,"percent_change":263,"volume":501,"transactions":9,"vwap":492},"2026-07-10",20.64,76200,{"date":503,"open":465,"high":504,"low":492,"close":505,"change":417,"percent_change":364,"volume":506,"transactions":9,"vwap":505},"2026-07-09",20.665,20.61,95900,{"date":508,"open":471,"high":465,"low":509,"close":492,"change":156,"percent_change":395,"volume":510,"transactions":9,"vwap":492},"2026-07-08",20.54,295700,{"date":512,"open":513,"high":513,"low":514,"close":465,"change":263,"percent_change":515,"volume":516,"transactions":9,"vwap":465},"2026-07-07",20.7,20.563,-0.72,753800,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":58,"percent_change":58,"volume":523,"transactions":9,"vwap":522},"2026-07-06",20.74,20.79,20.71,20.75,99100,{"date":525,"open":526,"high":522,"low":527,"close":522,"change":308,"percent_change":528,"volume":529,"transactions":9,"vwap":522},"2026-07-02",20.73,20.69,0.24,107700,{"date":531,"open":532,"high":519,"low":532,"close":513,"change":67,"percent_change":22,"volume":533,"transactions":9,"vwap":513},"2026-07-01",20.68,105800,{"date":535,"open":522,"high":536,"low":521,"close":521,"change":493,"percent_change":537,"volume":538,"transactions":9,"vwap":521},"2026-06-30",20.78,-0.38,303900,{"date":540,"open":536,"high":541,"low":522,"close":520,"change":542,"percent_change":127,"volume":543,"transactions":9,"vwap":520},"2026-06-29",20.8,0.015,237400,{"date":545,"open":519,"high":520,"low":519,"close":546,"change":86,"percent_change":87,"volume":547,"transactions":9,"vwap":546},"2026-06-26",20.775,640100,{"date":549,"open":522,"high":550,"low":526,"close":551,"change":437,"percent_change":438,"volume":552,"transactions":9,"vwap":551},"2026-06-25",20.778,20.755,67300,{"date":554,"open":541,"high":555,"low":546,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-24",20.84,20.815,0.085,0.41,117200,{"date":561,"open":526,"high":520,"low":562,"close":526,"change":156,"percent_change":395,"volume":563,"transactions":9,"vwap":526},"2026-06-23",20.72,68900,{"date":565,"open":521,"high":522,"low":532,"close":522,"change":58,"percent_change":58,"volume":566,"transactions":9,"vwap":522},"2026-06-22",205900,{"date":568,"open":536,"high":569,"low":522,"close":522,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":522},"2026-06-18",20.83,0.055,0.27,107900,{"date":574,"open":575,"high":569,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-17",20.77,20.695,-0.105,-0.5,138400,{"date":581,"open":536,"high":582,"low":583,"close":541,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":541},"2026-06-16",20.82,20.76,0.045,0.22,97100,{"date":588,"open":536,"high":589,"low":522,"close":551,"change":86,"percent_change":87,"volume":590,"transactions":9,"vwap":551},"2026-06-15",20.81,56700,{"date":592,"open":562,"high":522,"low":527,"close":593,"change":594,"percent_change":229,"volume":595,"transactions":9,"vwap":593},"2026-06-12",20.735,-0.015,81200,{"date":597,"open":463,"high":583,"low":455,"close":522,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":522},"2026-06-11",0.13,0.63,52600,{"date":602,"open":500,"high":603,"low":465,"close":455,"change":179,"percent_change":604,"volume":605,"transactions":9,"vwap":455},"2026-06-10",20.67,-0.19,103400,{"date":607,"open":464,"high":504,"low":505,"close":608,"change":127,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-09",20.66,0.34,409400,{"date":612,"open":500,"high":500,"low":477,"close":477,"change":67,"percent_change":22,"volume":613,"transactions":9,"vwap":477},"2026-06-08",125500,{"date":615,"open":500,"high":608,"low":616,"close":465,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":465},"2026-06-05",20.595,-0.102,-0.49,126200,{"date":621,"open":521,"high":526,"low":513,"close":622,"change":623,"percent_change":598,"volume":624,"transactions":9,"vwap":622},"2026-06-04",20.702,0.027,71600,{"date":626,"open":608,"high":627,"low":500,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-03",20.685,20.675,-0.035,-0.17,100700,{"date":633,"open":526,"high":519,"low":513,"close":521,"change":155,"percent_change":156,"volume":634,"transactions":9,"vwap":521},"2026-06-02",106300,{"date":636,"open":603,"high":593,"low":455,"close":637,"change":638,"percent_change":282,"volume":639,"transactions":9,"vwap":637},"2026-06-01",20.715,-0.025,143400,{"date":641,"open":519,"high":642,"low":562,"close":519,"change":47,"percent_change":643,"volume":644,"transactions":9,"vwap":519},"2026-05-29",20.768,0.19,75900,{"date":646,"open":608,"high":562,"low":463,"close":513,"change":47,"percent_change":643,"volume":647,"transactions":9,"vwap":513},"2026-05-28",76700,{"date":649,"open":608,"high":527,"low":650,"close":608,"change":307,"percent_change":308,"volume":651,"transactions":9,"vwap":608},"2026-05-27",20.645,146100,{"date":653,"open":464,"high":603,"low":455,"close":464,"change":335,"percent_change":336,"volume":654,"transactions":9,"vwap":464},"2026-05-26",147400,{"date":656,"open":505,"high":505,"low":657,"close":471,"change":308,"percent_change":528,"volume":658,"transactions":9,"vwap":471},"2026-05-22",20.545,82000,{"date":660,"open":254,"high":486,"low":243,"close":298,"change":229,"percent_change":230,"volume":661,"transactions":9,"vwap":298},"2026-05-21",76600,{"date":663,"open":244,"high":500,"low":252,"close":477,"change":598,"percent_change":664,"volume":665,"transactions":9,"vwap":477},"2026-05-20",0.64,174100,{"date":667,"open":254,"high":331,"low":261,"close":254,"change":395,"percent_change":618,"volume":668,"transactions":9,"vwap":254},"2026-05-19",368400,{"date":670,"open":477,"high":671,"low":672,"close":486,"change":156,"percent_change":395,"volume":673,"transactions":9,"vwap":486},"2026-05-18",20.629,20.535,135300,{"date":675,"open":608,"high":676,"low":486,"close":492,"change":604,"percent_change":677,"volume":678,"transactions":9,"vwap":492},"2026-05-15",20.661,-0.91,2054300,{"date":680,"open":582,"high":569,"low":575,"close":575,"change":67,"percent_change":22,"volume":624,"transactions":9,"vwap":575},"2026-05-14",{"date":682,"open":575,"high":520,"low":593,"close":536,"change":307,"percent_change":308,"volume":683,"transactions":9,"vwap":536},"2026-05-13",123400,{"date":685,"open":536,"high":536,"low":513,"close":575,"change":493,"percent_change":537,"volume":686,"transactions":9,"vwap":575},"2026-05-12",198400,{"date":688,"open":689,"high":689,"low":569,"close":690,"change":638,"percent_change":282,"volume":691,"transactions":9,"vwap":690},"2026-05-11",20.86,20.85,142100,{"date":693,"open":694,"high":695,"low":689,"close":696,"change":570,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-05-08",20.87,20.89,20.875,0.26,71500,{"date":700,"open":701,"high":701,"low":702,"close":582,"change":229,"percent_change":230,"volume":703,"transactions":9,"vwap":582},"2026-05-07",20.91,20.805,432200,{"date":705,"open":689,"high":706,"low":690,"close":695,"change":117,"percent_change":707,"volume":708,"transactions":9,"vwap":695},"2026-05-06",20.9,0.58,889300,{"date":710,"open":583,"high":541,"low":522,"close":575,"change":417,"percent_change":711,"volume":712,"transactions":9,"vwap":575},"2026-05-05",0.14,77800,{"date":714,"open":583,"high":575,"low":527,"close":519,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":519},"2026-05-04",-0.065,-0.31,331500,{"date":719,"open":541,"high":555,"low":546,"close":702,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":702},"2026-05-01",0.035,0.17,96000,{"date":724,"open":575,"high":725,"low":522,"close":575,"change":417,"percent_change":711,"volume":726,"transactions":9,"vwap":575},"2026-04-30",20.795,144200,{"date":728,"open":541,"high":541,"low":562,"close":519,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":519},"2026-04-29",-0.09,-0.43,121800,{"date":733,"open":541,"high":569,"low":536,"close":569,"change":262,"percent_change":76,"volume":734,"transactions":9,"vwap":569},"2026-04-28",91500,{"date":736,"open":694,"high":737,"low":738,"close":689,"change":179,"percent_change":604,"volume":739,"transactions":9,"vwap":689},"2026-04-27",20.88,20.825,152200,{"date":741,"open":690,"high":706,"low":555,"close":706,"change":47,"percent_change":643,"volume":742,"transactions":9,"vwap":706},"2026-04-24",243600,{"date":744,"open":737,"high":745,"low":582,"close":689,"change":629,"percent_change":630,"volume":746,"transactions":9,"vwap":689},"2026-04-23",20.929,137300,{"date":748,"open":749,"high":750,"low":689,"close":751,"change":417,"percent_change":711,"volume":752,"transactions":9,"vwap":751},"2026-04-22",20.92,20.925,20.895,116300,{"date":754,"open":706,"high":701,"low":755,"close":756,"change":263,"percent_change":77,"volume":757,"transactions":9,"vwap":756},"2026-04-21",20.851,20.865,131100,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":594,"percent_change":229,"volume":763,"transactions":9,"vwap":762},"2026-04-20",21.030001,20.985,21.014999,151700,{"date":765,"open":766,"high":767,"low":768,"close":760,"change":145,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-04-17",21.01,21.059999,20.995,0.53,124900,{"date":772,"open":773,"high":774,"low":706,"close":749,"change":22,"percent_change":325,"volume":775,"transactions":9,"vwap":749},"2026-04-16",20.98,20.999,99700,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":67,"percent_change":22,"volume":781,"transactions":9,"vwap":779},"2026-04-15",20.96,20.97,20.94,144000,{"date":783,"open":784,"high":761,"low":695,"close":773,"change":308,"percent_change":528,"volume":785,"transactions":9,"vwap":773},"2026-04-14",20.93,114600,{"date":787,"open":569,"high":784,"low":569,"close":784,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":784},"2026-04-13",0.09,0.43,87700,{"date":792,"open":695,"high":695,"low":569,"close":555,"change":22,"percent_change":325,"volume":793,"transactions":9,"vwap":555},"2026-04-10",113000,{"date":795,"open":690,"high":796,"low":797,"close":695,"change":307,"percent_change":308,"volume":798,"transactions":9,"vwap":695},"2026-04-09",20.95,20.823,119000,{"date":800,"open":784,"high":801,"low":738,"close":737,"change":117,"percent_change":707,"volume":802,"transactions":9,"vwap":737},"2026-04-08",20.938,310300,{"date":804,"open":520,"high":520,"low":603,"close":583,"change":179,"percent_change":604,"volume":805,"transactions":9,"vwap":583},"2026-04-07",656100,{"date":807,"open":519,"high":582,"low":519,"close":541,"change":262,"percent_change":76,"volume":808,"transactions":9,"vwap":541},"2026-04-06",129300,{"date":810,"open":521,"high":569,"low":521,"close":569,"change":335,"percent_change":336,"volume":811,"transactions":9,"vwap":569},"2026-04-02",91800,{"date":813,"open":526,"high":536,"low":562,"close":522,"change":58,"percent_change":58,"volume":814,"transactions":9,"vwap":522},"2026-04-01",72400,{"date":816,"open":532,"high":575,"low":628,"close":522,"change":711,"percent_change":817,"volume":818,"transactions":9,"vwap":522},"2026-03-31",0.68,201100,{"date":820,"open":505,"high":464,"low":616,"close":505,"change":117,"percent_change":299,"volume":821,"transactions":9,"vwap":505},"2026-03-30",445700,{"date":823,"open":252,"high":509,"low":252,"close":244,"change":437,"percent_change":438,"volume":824,"transactions":9,"vwap":244},"2026-03-27",144600,{"date":826,"open":455,"high":827,"low":509,"close":456,"change":23,"percent_change":828,"volume":829,"transactions":9,"vwap":456},"2026-03-26",20.655,-1.2,150700,{"date":831,"open":582,"high":582,"low":575,"close":541,"change":335,"percent_change":336,"volume":832,"transactions":9,"vwap":541},"2026-03-25",182000,{"date":834,"open":527,"high":522,"low":603,"close":562,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":562},"2026-03-24",-0.055,-0.26,95500,{"date":839,"open":513,"high":541,"low":532,"close":546,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":546},"2026-03-23",0.135,0.65,122100,{"date":844,"open":520,"high":520,"low":500,"close":500,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":500},"2026-03-20",-0.205,-0.98,76900,{"date":849,"open":526,"high":756,"low":526,"close":850,"change":542,"percent_change":127,"volume":851,"transactions":9,"vwap":850},"2026-03-19",20.845,162400,{"date":853,"open":706,"high":706,"low":582,"close":569,"change":493,"percent_change":537,"volume":854,"transactions":9,"vwap":569},"2026-03-18",131600,{"date":856,"open":694,"high":749,"low":694,"close":701,"change":335,"percent_change":857,"volume":858,"transactions":9,"vwap":701},"2026-03-17",0.38,117600,{"date":860,"open":690,"high":689,"low":589,"close":569,"change":788,"percent_change":789,"volume":851,"transactions":9,"vwap":569},"2026-03-16",{"date":862,"open":689,"high":689,"low":863,"close":519,"change":437,"percent_change":438,"volume":864,"transactions":9,"vwap":519},"2026-03-13",20.725,145000,{"date":866,"open":706,"high":706,"low":575,"close":541,"change":282,"percent_change":867,"volume":868,"transactions":9,"vwap":541},"2026-03-12",-0.57,206300,{"date":870,"open":871,"high":871,"low":701,"close":749,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":749},"2026-03-11",20.99,-0.13,-0.62,108800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":437,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-03-10",21.08,21.12,21.040001,21.049999,-0.28,234000,{"date":884,"open":766,"high":885,"low":886,"close":887,"change":308,"percent_change":528,"volume":888,"transactions":9,"vwap":887},"2026-03-09",21.135,21,21.11,196700,{"date":890,"open":766,"high":887,"low":891,"close":767,"change":262,"percent_change":76,"volume":892,"transactions":9,"vwap":767},"2026-03-06",21.00099945,253500,{"date":894,"open":895,"high":887,"low":767,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-05",21.09,-0.085,-0.4,252700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":116,"percent_change":117,"volume":905,"transactions":9,"vwap":904},"2026-03-04",21.17,21.19,21.15,21.175,130800,{"date":907,"open":879,"high":901,"low":879,"close":903,"change":67,"percent_change":22,"volume":908,"transactions":9,"vwap":903},"2026-03-03",496700,{"date":910,"open":911,"high":901,"low":887,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-02",21.14,21.16,-0.063,-0.3,278400,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":493,"volume":922,"transactions":9,"vwap":920},"2026-02-27",21.22,21.25,21.223,-0.017,182800,{"date":924,"open":925,"high":926,"low":902,"close":926,"change":47,"percent_change":643,"volume":927,"transactions":9,"vwap":926},"2026-02-26",21.2,21.24,352100,{"date":929,"open":918,"high":930,"low":902,"close":925,"change":156,"percent_change":729,"volume":931,"transactions":9,"vwap":925},"2026-02-25",21.26,175700,{"date":933,"open":934,"high":918,"low":925,"close":918,"change":67,"percent_change":22,"volume":935,"transactions":9,"vwap":918},"2026-02-24",21.21,108400,{"date":937,"open":925,"high":926,"low":902,"close":938,"change":86,"percent_change":788,"volume":939,"transactions":9,"vwap":938},"2026-02-23",21.23,121700,{"date":941,"open":925,"high":934,"low":901,"close":934,"change":22,"percent_change":325,"volume":942,"transactions":9,"vwap":934},"2026-02-20",177400,{"date":944,"open":926,"high":945,"low":918,"close":930,"change":156,"percent_change":729,"volume":946,"transactions":9,"vwap":930},"2026-02-19",21.275,509700,{"date":948,"open":949,"high":950,"low":930,"close":951,"change":67,"percent_change":22,"volume":952,"transactions":9,"vwap":951},"2026-02-18",21.27,21.29,21.28,111600,{"date":954,"open":949,"high":950,"low":919,"close":950,"change":165,"percent_change":86,"volume":955,"transactions":9,"vwap":950},"2026-02-17",123800,{"date":957,"open":949,"high":958,"low":919,"close":959,"change":570,"percent_change":697,"volume":960,"transactions":9,"vwap":959},"2026-02-13",21.3,21.285,122400,{"date":962,"open":925,"high":919,"low":901,"close":938,"change":308,"percent_change":528,"volume":963,"transactions":9,"vwap":938},"2026-02-12",195400,{"date":965,"open":912,"high":966,"low":903,"close":967,"change":262,"percent_change":76,"volume":968,"transactions":9,"vwap":967},"2026-02-11",21.207,21.18,195900,{"date":970,"open":925,"high":938,"low":967,"close":934,"change":47,"percent_change":643,"volume":971,"transactions":9,"vwap":934},"2026-02-10",118300,{"date":973,"open":903,"high":974,"low":903,"close":901,"change":307,"percent_change":308,"volume":975,"transactions":9,"vwap":901},"2026-02-09",21.205,109000,{"date":977,"open":912,"high":925,"low":878,"close":912,"change":307,"percent_change":308,"volume":978,"transactions":9,"vwap":912},"2026-02-06",153100,{"date":980,"open":981,"high":912,"low":982,"close":903,"change":335,"percent_change":857,"volume":983,"transactions":9,"vwap":903},"2026-02-05",21.1,21.091,369400,{"date":985,"open":986,"high":895,"low":987,"close":986,"change":307,"percent_change":308,"volume":988,"transactions":9,"vwap":986},"2026-02-04",21.07,21.055,105200,{"date":990,"open":986,"high":981,"low":767,"close":767,"change":22,"percent_change":325,"volume":991,"transactions":9,"vwap":767},"2026-02-03",128700,{"date":993,"open":887,"high":878,"low":986,"close":887,"change":307,"percent_change":308,"volume":994,"transactions":9,"vwap":887},"2026-02-02",131700,{"date":996,"open":981,"high":878,"low":997,"close":981,"change":262,"percent_change":76,"volume":998,"transactions":9,"vwap":981},"2026-01-30",21.094999,195100,{"date":1000,"open":895,"high":1001,"low":986,"close":1002,"change":417,"percent_change":711,"volume":1003,"transactions":9,"vwap":1002},"2026-01-29",21.145,21.13,116000,{"date":1005,"open":887,"high":887,"low":986,"close":981,"change":67,"percent_change":22,"volume":1006,"transactions":9,"vwap":981},"2026-01-28",84200,{"date":1008,"open":878,"high":1002,"low":1009,"close":887,"change":58,"percent_change":58,"volume":1010,"transactions":9,"vwap":887},"2026-01-27",21.084999,257500,{"date":1012,"open":911,"high":911,"low":887,"close":887,"change":67,"percent_change":22,"volume":837,"transactions":9,"vwap":887},"2026-01-26",{"date":1014,"open":895,"high":1002,"low":1015,"close":878,"change":58,"percent_change":58,"volume":1016,"transactions":9,"vwap":878},"2026-01-23",21.061001,417600,{"date":1018,"open":895,"high":878,"low":767,"close":878,"change":417,"percent_change":711,"volume":1019,"transactions":9,"vwap":878},"2026-01-22",116100,{"date":1021,"open":1022,"high":895,"low":1023,"close":895,"change":86,"percent_change":788,"volume":1024,"transactions":9,"vwap":895},"2026-01-21",21.02,21.0049992,87200,{"date":1026,"open":986,"high":887,"low":880,"close":986,"change":493,"percent_change":537,"volume":1027,"transactions":9,"vwap":986},"2026-01-20",127300,{"date":1029,"open":934,"high":918,"low":903,"close":903,"change":493,"percent_change":537,"volume":1030,"transactions":9,"vwap":903},"2026-01-16",223700,{"date":1032,"open":930,"high":930,"low":934,"close":938,"change":156,"percent_change":729,"volume":1033,"transactions":9,"vwap":938},"2026-01-15",116900,{"date":1035,"open":918,"high":1036,"low":934,"close":919,"change":308,"percent_change":528,"volume":1037,"transactions":9,"vwap":919},"2026-01-14",21.265,94300,{"date":1039,"open":925,"high":926,"low":1040,"close":925,"change":86,"percent_change":788,"volume":1041,"transactions":9,"vwap":925},"2026-01-13",21.162,265000,{"date":1043,"open":903,"high":934,"low":1044,"close":967,"change":67,"percent_change":22,"volume":1045,"transactions":9,"vwap":967},"2026-01-12",21.144,158200,{"date":1047,"open":912,"high":925,"low":878,"close":902,"change":308,"percent_change":528,"volume":1048,"transactions":9,"vwap":902},"2026-01-09",192200,{"date":1050,"open":911,"high":902,"low":887,"close":911,"change":179,"percent_change":604,"volume":1051,"transactions":9,"vwap":911},"2026-01-08",169900,{"date":1053,"open":902,"high":925,"low":911,"close":967,"change":47,"percent_change":643,"volume":1054,"transactions":9,"vwap":967},"2026-01-07",444200,{"date":1056,"open":925,"high":934,"low":878,"close":911,"change":229,"percent_change":1057,"volume":1058,"transactions":9,"vwap":911},"2026-01-06",-0.33,1272900,{"date":1060,"open":938,"high":938,"low":901,"close":934,"change":570,"percent_change":697,"volume":1061,"transactions":9,"vwap":934},"2026-01-05",122600,{"date":1063,"open":902,"high":902,"low":1002,"close":1064,"change":1065,"percent_change":105,"volume":1066,"transactions":9,"vwap":1064},"2026-01-02",21.155,-0.045,383100,{"date":1068,"open":934,"high":1069,"low":901,"close":925,"change":22,"percent_change":325,"volume":501,"transactions":9,"vwap":925},"2025-12-31",21.255,{"date":1071,"open":934,"high":930,"low":967,"close":919,"change":307,"percent_change":308,"volume":1072,"transactions":9,"vwap":919},"2025-12-30",99300,{"date":1074,"open":934,"high":951,"low":903,"close":926,"change":720,"percent_change":721,"volume":1075,"transactions":9,"vwap":926},"2025-12-29",87600,{"date":1077,"open":918,"high":918,"low":901,"close":974,"change":1078,"percent_change":417,"volume":1079,"transactions":9,"vwap":974},"2025-12-26",0.007,38400,{"date":1081,"open":911,"high":925,"low":1002,"close":1082,"change":1083,"percent_change":609,"volume":1084,"transactions":9,"vwap":1082},"2025-12-24",21.198,0.071,32100,{"date":1086,"open":895,"high":1064,"low":877,"close":1087,"change":1078,"percent_change":417,"volume":1088,"transactions":9,"vwap":1087},"2025-12-23",21.127,82400,{"date":1090,"open":911,"high":903,"low":887,"close":878,"change":156,"percent_change":729,"volume":1091,"transactions":9,"vwap":878},"2025-12-22",118800,{"date":1093,"open":903,"high":1094,"low":878,"close":911,"change":179,"percent_change":604,"volume":1095,"transactions":9,"vwap":911},"2025-12-19",21.172,219500,{"date":1097,"open":912,"high":902,"low":981,"close":967,"change":127,"percent_change":1098,"volume":1099,"transactions":9,"vwap":967},"2025-12-18",0.33,91600,{"date":1101,"open":887,"high":1102,"low":1103,"close":887,"change":165,"percent_change":86,"volume":1104,"transactions":9,"vwap":887},"2025-12-17",21.115,21.086,97000,{"date":1106,"open":986,"high":878,"low":1107,"close":1108,"change":542,"percent_change":127,"volume":1109,"transactions":9,"vwap":1108},"2025-12-16",21.054001,21.105,112400,{"date":1111,"open":887,"high":878,"low":1112,"close":895,"change":116,"percent_change":117,"volume":1113,"transactions":9,"vwap":895},"2025-12-15",21.063,153200,{"date":1115,"open":986,"high":986,"low":760,"close":1116,"change":845,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2025-12-12",21.065001,-0.96,55700,{"date":1120,"open":1121,"high":1122,"low":1069,"close":949,"change":165,"percent_change":86,"volume":1123,"transactions":9,"vwap":949},"2025-12-11",21.31,21.332,326500,{"date":1125,"open":902,"high":949,"low":902,"close":1036,"change":479,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1036},"2025-12-10",0.31,140200,{"date":1129,"open":919,"high":930,"low":1130,"close":925,"change":262,"percent_change":76,"volume":1131,"transactions":9,"vwap":925},"2025-12-09",21.171,72800,{"date":1133,"open":949,"high":949,"low":902,"close":938,"change":262,"percent_change":76,"volume":1134,"transactions":9,"vwap":938},"2025-12-08",79300,{"date":1136,"open":958,"high":958,"low":1137,"close":930,"change":638,"percent_change":282,"volume":1138,"transactions":9,"vwap":930},"2025-12-05",21.236,99200,{"date":1140,"open":958,"high":1121,"low":938,"close":959,"change":629,"percent_change":1141,"volume":1142,"transactions":9,"vwap":959},"2025-12-04",-0.16,152000,{"date":1144,"open":951,"high":1145,"low":949,"close":1146,"change":720,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2025-12-03",21.33,21.32,0.16,152500,{"date":1150,"open":930,"high":958,"low":1151,"close":959,"change":417,"percent_change":711,"volume":1152,"transactions":9,"vwap":959},"2025-12-02",21.244,102600,{"date":1154,"open":930,"high":949,"low":938,"close":1069,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1069},"2025-12-01",-0.115,-0.54,77600,{"date":1159,"open":1160,"high":1161,"low":1121,"close":1161,"change":67,"percent_change":22,"volume":1162,"transactions":9,"vwap":1161},"2025-11-28",21.36,21.37,47600,{"date":1164,"open":958,"high":1165,"low":959,"close":1165,"change":335,"percent_change":857,"volume":1166,"transactions":9,"vwap":1165},"2025-11-26",21.38,141000,{"date":1168,"open":919,"high":1169,"low":1170,"close":958,"change":127,"percent_change":1098,"volume":1171,"transactions":9,"vwap":958},"2025-11-25",21.355,21.245,234500,{"date":1173,"open":918,"high":1069,"low":967,"close":938,"change":47,"percent_change":643,"volume":1174,"transactions":9,"vwap":938},"2025-11-24",141800,{"date":1176,"open":967,"high":902,"low":887,"close":902,"change":156,"percent_change":729,"volume":1177,"transactions":9,"vwap":902},"2025-11-21",98700,{"date":1179,"open":938,"high":1180,"low":925,"close":934,"change":116,"percent_change":117,"volume":1181,"transactions":9,"vwap":934},"2025-11-20",21.242,121400,{"date":1183,"open":934,"high":918,"low":912,"close":1184,"change":307,"percent_change":308,"volume":1185,"transactions":9,"vwap":1184},"2025-11-19",21.185,147700,{"date":1187,"open":902,"high":925,"low":1188,"close":904,"change":594,"percent_change":229,"volume":1189,"transactions":9,"vwap":904},"2025-11-18",21.151,100400,{"date":1191,"open":912,"high":926,"low":1064,"close":902,"change":58,"percent_change":58,"volume":1192,"transactions":9,"vwap":902},"2025-11-17",111500,{"date":1194,"open":925,"high":925,"low":1064,"close":902,"change":179,"percent_change":604,"volume":1195,"transactions":9,"vwap":902},"2025-11-14",158600,{"date":1197,"open":925,"high":938,"low":967,"close":938,"change":179,"percent_change":604,"volume":1198,"transactions":9,"vwap":938},"2025-11-13",72500,{"date":1200,"open":919,"high":1201,"low":938,"close":949,"change":262,"percent_change":76,"volume":1202,"transactions":9,"vwap":949},"2025-11-12",21.309,53700,{"date":1204,"open":938,"high":958,"low":938,"close":958,"change":87,"percent_change":1205,"volume":1134,"transactions":9,"vwap":958},"2025-11-11",0.47,{"date":1207,"open":967,"high":926,"low":901,"close":925,"change":307,"percent_change":308,"volume":559,"transactions":9,"vwap":925},"2025-11-10",{"date":1209,"open":902,"high":934,"low":912,"close":902,"change":262,"percent_change":76,"volume":1210,"transactions":9,"vwap":902},"2025-11-07",137400,{"date":1212,"open":967,"high":918,"low":903,"close":918,"change":788,"percent_change":789,"volume":1131,"transactions":9,"vwap":918},"2025-11-06",{"date":1214,"open":967,"high":967,"low":981,"close":1002,"change":156,"percent_change":729,"volume":1215,"transactions":9,"vwap":1002},"2025-11-05",350000,{"date":1217,"open":887,"high":918,"low":895,"close":903,"change":86,"percent_change":788,"volume":1218,"transactions":9,"vwap":903},"2025-11-04",97700,{"date":1220,"open":925,"high":925,"low":895,"close":1002,"change":395,"percent_change":137,"volume":1221,"transactions":9,"vwap":1002},"2025-11-03",98600,{"date":1223,"open":938,"high":938,"low":911,"close":938,"change":86,"percent_change":788,"volume":1224,"transactions":9,"vwap":938},"2025-10-31",83000,{"date":1226,"open":967,"high":938,"low":912,"close":934,"change":594,"percent_change":229,"volume":1227,"transactions":9,"vwap":934},"2025-10-30",77500,{"date":1229,"open":1161,"high":1161,"low":967,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-10-29",21.225,-0.145,-0.68,105600,{"date":1235,"open":1236,"high":1161,"low":949,"close":1161,"change":86,"percent_change":788,"volume":1237,"transactions":9,"vwap":1161},"2025-10-28",21.35,203200,{"date":1239,"open":1160,"high":1161,"low":1121,"close":1236,"change":58,"percent_change":58,"volume":1240,"transactions":9,"vwap":1236},"2025-10-27",168100,{"date":1242,"open":1236,"high":1160,"low":1121,"close":1236,"change":720,"percent_change":1147,"volume":1243,"transactions":9,"vwap":1236},"2025-10-24",77100,{"date":1245,"open":1160,"high":1161,"low":950,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-10-23",21.315,-0.175,-0.81,876000,{"date":1251,"open":1160,"high":25,"low":1145,"close":25,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":25},"2025-10-22",0.129,0.6,62000,{"date":1256,"open":1257,"high":1257,"low":1236,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2025-10-21",21.39,21.361,-0.079,-0.37,64400,{"date":1263,"open":1264,"high":1264,"low":1165,"close":1264,"change":67,"percent_change":22,"volume":1265,"transactions":9,"vwap":1264},"2025-10-20",21.44,171100,{"date":1267,"open":1268,"high":1269,"low":1161,"close":1269,"change":86,"percent_change":788,"volume":1270,"transactions":9,"vwap":1269},"2025-10-17",21.4,21.45,248500,{"date":1272,"open":1161,"high":1273,"low":958,"close":1274,"change":47,"percent_change":643,"volume":1275,"transactions":9,"vwap":1274},"2025-10-16",21.46,21.43,81500,{"date":1277,"open":1268,"high":1278,"low":1145,"close":1257,"change":67,"percent_change":22,"volume":1279,"transactions":9,"vwap":1257},"2025-10-15",21.42,64300,{"date":1281,"open":950,"high":1274,"low":1036,"close":1268,"change":335,"percent_change":857,"volume":1282,"transactions":9,"vwap":1268},"2025-10-14",133600,{"date":1284,"open":951,"high":1146,"low":918,"close":1146,"change":47,"percent_change":643,"volume":1285,"transactions":9,"vwap":1146},"2025-10-13",86200,{"date":1287,"open":950,"high":958,"low":926,"close":951,"change":86,"percent_change":788,"volume":1288,"transactions":9,"vwap":951},"2025-10-10",572500,{"date":1290,"open":930,"high":930,"low":934,"close":930,"change":67,"percent_change":22,"volume":1291,"transactions":9,"vwap":930},"2025-10-09",482300,{"date":1293,"open":949,"high":958,"low":1294,"close":949,"change":335,"percent_change":857,"volume":1295,"transactions":9,"vwap":949},"2025-10-08",21.224,349600,{"date":1297,"open":951,"high":1298,"low":901,"close":902,"change":229,"percent_change":1057,"volume":1299,"transactions":9,"vwap":902},"2025-10-07",21.283,1103300,{"date":1301,"open":930,"high":1302,"low":1151,"close":930,"change":1065,"percent_change":105,"volume":1303,"transactions":9,"vwap":930},"2025-10-06",21.289,62900,{"date":1305,"open":1121,"high":1306,"low":951,"close":1307,"change":155,"percent_change":156,"volume":1308,"transactions":9,"vwap":1307},"2025-10-03",21.34,21.305,1511700,{"date":1310,"open":950,"high":1311,"low":949,"close":1121,"change":417,"percent_change":711,"volume":1312,"transactions":9,"vwap":1121},"2025-10-02",21.349,86900,{"date":1314,"open":951,"high":958,"low":938,"close":951,"change":308,"percent_change":528,"volume":1315,"transactions":9,"vwap":951},"2025-10-01",95400,{"date":1317,"open":926,"high":1036,"low":934,"close":938,"change":638,"percent_change":282,"volume":1318,"transactions":9,"vwap":938},"2025-09-30",82200,{"date":1320,"open":934,"high":930,"low":967,"close":1069,"change":1321,"percent_change":128,"volume":1322,"transactions":9,"vwap":1069},"2025-09-29",0.075,202000,{"date":1324,"open":901,"high":974,"low":1002,"close":967,"change":86,"percent_change":788,"volume":1325,"transactions":9,"vwap":967},"2025-09-26",66200,{"date":1327,"open":912,"high":1328,"low":1329,"close":912,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":912},"2025-09-25",21.165,21.125,-0.11,-0.52,69400,{"date":1334,"open":1145,"high":1145,"low":949,"close":949,"change":715,"percent_change":914,"volume":1335,"transactions":9,"vwap":949},"2025-09-24",54300,{"date":1337,"open":1236,"high":1236,"low":1146,"close":1338,"change":584,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-09-23",21.335,0.21,57000,{"date":1342,"open":1236,"high":1236,"low":919,"close":950,"change":715,"percent_change":914,"volume":1343,"transactions":9,"vwap":950},"2025-09-22",84300,{"date":1345,"open":1160,"high":1160,"low":1145,"close":1169,"change":155,"percent_change":156,"volume":1346,"transactions":9,"vwap":1169},"2025-09-19",76400,{"date":1348,"open":1145,"high":1161,"low":1307,"close":1160,"change":156,"percent_change":729,"volume":1349,"transactions":9,"vwap":1160},"2025-09-18",86800,{"date":1351,"open":1264,"high":1352,"low":1169,"close":1165,"change":22,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1165},"2025-09-17",21.465,-0.23,91300,{"date":1356,"open":1274,"high":1264,"low":1160,"close":1274,"change":58,"percent_change":58,"volume":1357,"transactions":9,"vwap":1274},"2025-09-16",60200,{"date":1359,"open":1268,"high":1264,"low":1306,"close":1274,"change":127,"percent_change":1098,"volume":1360,"transactions":9,"vwap":1274},"2025-09-15",255400,{"date":1362,"open":1165,"high":1257,"low":1338,"close":1160,"change":22,"percent_change":1353,"volume":1363,"transactions":9,"vwap":1160},"2025-09-12",49300,{"date":1365,"open":1160,"high":1278,"low":1160,"close":1366,"change":127,"percent_change":1098,"volume":1367,"transactions":9,"vwap":1366},"2025-09-11",21.41,81400,{"date":1369,"open":1306,"high":1165,"low":1370,"close":1306,"change":47,"percent_change":643,"volume":1371,"transactions":9,"vwap":1306},"2025-09-10",21.325,317300,{"date":1373,"open":1121,"high":1374,"low":930,"close":958,"change":437,"percent_change":881,"volume":1375,"transactions":9,"vwap":958},"2025-09-09",21.312,88900,{"date":1377,"open":1146,"high":1160,"low":1378,"close":1160,"change":598,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1160},"2025-09-08",21.303,0.61,89900,{"date":1382,"open":958,"high":1201,"low":938,"close":938,"change":47,"percent_change":643,"volume":1383,"transactions":9,"vwap":938},"2025-09-05",130600,{"date":1385,"open":911,"high":902,"low":878,"close":902,"change":145,"percent_change":1386,"volume":1387,"transactions":9,"vwap":902},"2025-09-04",0.52,164700,{"date":1389,"open":1022,"high":887,"low":762,"close":877,"change":335,"percent_change":857,"volume":1390,"transactions":9,"vwap":877},"2025-09-03",274000,{"date":1392,"open":773,"high":1022,"low":1393,"close":886,"change":229,"percent_change":1057,"volume":1394,"transactions":9,"vwap":886},"2025-09-02",20.971,79800,{"date":1396,"open":877,"high":877,"low":880,"close":986,"change":638,"percent_change":282,"volume":1397,"transactions":9,"vwap":986},"2025-08-29",86000,{"date":1399,"open":877,"high":887,"low":986,"close":997,"change":594,"percent_change":229,"volume":1400,"transactions":9,"vwap":997},"2025-08-28",106900,{"date":1402,"open":879,"high":878,"low":886,"close":887,"change":127,"percent_change":1098,"volume":1403,"transactions":9,"vwap":887},"2025-08-27",686300,{"date":1405,"open":880,"high":986,"low":762,"close":879,"change":67,"percent_change":22,"volume":1406,"transactions":9,"vwap":879},"2025-08-26",80700,{"date":1408,"open":767,"high":767,"low":1409,"close":880,"change":156,"percent_change":729,"volume":1410,"transactions":9,"vwap":880},"2025-08-25",21.025,106600,{"date":1412,"open":779,"high":986,"low":779,"close":986,"change":598,"percent_change":1413,"volume":1414,"transactions":9,"vwap":986},"2025-08-22",0.62,126900,{"date":1416,"open":778,"high":773,"low":749,"close":780,"change":263,"percent_change":77,"volume":1417,"transactions":9,"vwap":780},"2025-08-21",76000,{"date":1419,"open":880,"high":878,"low":880,"close":895,"change":47,"percent_change":643,"volume":1420,"transactions":9,"vwap":895},"2025-08-20",186900,{"date":1422,"open":880,"high":1423,"low":1424,"close":880,"change":67,"percent_change":22,"volume":1425,"transactions":9,"vwap":880},"2025-08-19",21.079,21.045,153500,{"date":1427,"open":986,"high":986,"low":760,"close":767,"change":307,"percent_change":308,"volume":1428,"transactions":9,"vwap":767},"2025-08-18",337800,{"date":1430,"open":877,"high":877,"low":879,"close":880,"change":156,"percent_change":729,"volume":1431,"transactions":9,"vwap":880},"2025-08-15",910800,{"date":1433,"open":981,"high":887,"low":880,"close":986,"change":179,"percent_change":604,"volume":1434,"transactions":9,"vwap":986},"2025-08-14",72600,{"date":1436,"open":878,"high":911,"low":887,"close":887,"change":308,"percent_change":528,"volume":1437,"transactions":9,"vwap":887},"2025-08-13",51000,{"date":1439,"open":766,"high":767,"low":886,"close":767,"change":86,"percent_change":87,"volume":1440,"transactions":9,"vwap":767},"2025-08-12",89400,{"date":1442,"open":879,"high":767,"low":1022,"close":879,"change":165,"percent_change":86,"volume":1443,"transactions":9,"vwap":879},"2025-08-11",75600,{"date":1445,"open":767,"high":767,"low":1022,"close":1446,"change":835,"percent_change":836,"volume":1447,"transactions":9,"vwap":1446},"2025-08-08",21.035,270200,{"date":1449,"open":981,"high":1450,"low":767,"close":895,"change":58,"percent_change":58,"volume":1451,"transactions":9,"vwap":895},"2025-08-07",21.109,569500,{"date":1453,"open":877,"high":895,"low":796,"close":895,"change":307,"percent_change":308,"volume":1454,"transactions":9,"vwap":895},"2025-08-06",124600,{"date":1456,"open":767,"high":895,"low":773,"close":877,"change":155,"percent_change":156,"volume":1457,"transactions":9,"vwap":877},"2025-08-05",112100,{"date":1459,"open":986,"high":895,"low":879,"close":1009,"change":116,"percent_change":117,"volume":1460,"transactions":9,"vwap":1009},"2025-08-04",487900,{"date":1462,"open":886,"high":767,"low":773,"close":767,"change":402,"percent_change":1463,"volume":1464,"transactions":9,"vwap":767},"2025-08-01",0.86,77400,{"date":1466,"open":784,"high":796,"low":737,"close":737,"change":156,"percent_change":395,"volume":1467,"transactions":9,"vwap":737},"2025-07-31",96500,{"date":1469,"open":695,"high":796,"low":694,"close":706,"change":22,"percent_change":325,"volume":1470,"transactions":9,"vwap":706},"2025-07-30",89300,{"date":1472,"open":737,"high":796,"low":694,"close":796,"change":335,"percent_change":857,"volume":1006,"transactions":9,"vwap":796},"2025-07-29",{"date":1474,"open":706,"high":706,"low":690,"close":694,"change":262,"percent_change":76,"volume":1157,"transactions":9,"vwap":694},"2025-07-28",{"date":1476,"open":690,"high":706,"low":569,"close":706,"change":570,"percent_change":697,"volume":1477,"transactions":9,"vwap":706},"2025-07-25",124200,{"date":1479,"open":520,"high":689,"low":520,"close":850,"change":638,"percent_change":282,"volume":665,"transactions":9,"vwap":850},"2025-07-24",{"date":1481,"open":737,"high":737,"low":555,"close":694,"change":156,"percent_change":395,"volume":988,"transactions":9,"vwap":694},"2025-07-23",{"date":1483,"open":689,"high":706,"low":850,"close":695,"change":179,"percent_change":604,"volume":1484,"transactions":9,"vwap":695},"2025-07-22",105300,{"date":1486,"open":780,"high":778,"low":1487,"close":784,"change":274,"percent_change":424,"volume":1488,"transactions":9,"vwap":784},"2025-07-21",20.915,138300,{"date":1490,"open":737,"high":737,"low":1491,"close":694,"change":47,"percent_change":643,"volume":1492,"transactions":9,"vwap":694},"2025-07-18",20.835,238400,{"date":1494,"open":589,"high":569,"low":1495,"close":569,"change":86,"percent_change":87,"volume":1496,"transactions":9,"vwap":569},"2025-07-17",20.791,260400,{"date":1498,"open":536,"high":589,"low":519,"close":589,"change":274,"percent_change":424,"volume":1499,"transactions":9,"vwap":589},"2025-07-16",235300,{"date":1501,"open":569,"high":555,"low":519,"close":522,"change":437,"percent_change":438,"volume":1502,"transactions":9,"vwap":522},"2025-07-15",162500,{"date":1504,"open":589,"high":582,"low":575,"close":589,"change":307,"percent_change":308,"volume":726,"transactions":9,"vwap":589},"2025-07-14",{"date":1506,"open":689,"high":689,"low":575,"close":541,"change":395,"percent_change":410,"volume":1507,"transactions":9,"vwap":541},"2025-07-11",139600,{"date":1509,"open":706,"high":706,"low":690,"close":706,"change":58,"percent_change":58,"volume":1510,"transactions":9,"vwap":706},"2025-07-10",90000,{"date":1512,"open":555,"high":706,"low":1491,"close":706,"change":788,"percent_change":789,"volume":1513,"transactions":9,"vwap":706},"2025-07-09",136200,{"date":1515,"open":541,"high":690,"low":546,"close":589,"change":156,"percent_change":395,"volume":1516,"transactions":9,"vwap":589},"2025-07-08",443100,{"date":1518,"open":701,"high":780,"low":569,"close":569,"change":872,"percent_change":873,"volume":1519,"transactions":9,"vwap":569},"2025-07-07",596200,{"date":1521,"open":871,"high":871,"low":796,"close":778,"change":262,"percent_change":76,"volume":1522,"transactions":9,"vwap":778},"2025-07-03",196100,{"date":1524,"open":871,"high":768,"low":780,"close":871,"change":58,"percent_change":58,"volume":1525,"transactions":9,"vwap":871},"2025-07-02",73700,{"date":1527,"open":871,"high":766,"low":796,"close":871,"change":307,"percent_change":308,"volume":1528,"transactions":9,"vwap":871},"2025-07-01",216200,{"date":1530,"open":778,"high":1531,"low":1532,"close":773,"change":308,"percent_change":528,"volume":1533,"transactions":9,"vwap":773},"2025-06-30",21.0079994,20.939,126000,{"date":1535,"open":706,"high":778,"low":1536,"close":784,"change":67,"percent_change":22,"volume":1537,"transactions":9,"vwap":784},"2025-06-27",20.881,232800,{"date":1539,"open":695,"high":780,"low":756,"close":780,"change":67,"percent_change":22,"volume":1540,"transactions":9,"vwap":780},"2025-06-26",53100,{"date":1542,"open":784,"high":796,"low":706,"close":796,"change":307,"percent_change":308,"volume":1543,"transactions":9,"vwap":796},"2025-06-25",69500,{"date":1545,"open":694,"high":1546,"low":1547,"close":780,"change":127,"percent_change":609,"volume":1548,"transactions":9,"vwap":780},"2025-06-24",20.955,20.855,63600,{"date":1550,"open":689,"high":1551,"low":569,"close":694,"change":417,"percent_change":711,"volume":1552,"transactions":9,"vwap":694},"2025-06-23",20.905,80600,{"date":1554,"open":541,"high":1547,"low":546,"close":555,"change":417,"percent_change":711,"volume":1555,"transactions":9,"vwap":555},"2025-06-20",110700,{"date":1557,"open":541,"high":780,"low":546,"close":589,"change":86,"percent_change":87,"volume":1558,"transactions":9,"vwap":589},"2025-06-18",121100,{"date":1560,"open":583,"high":520,"low":593,"close":520,"change":274,"percent_change":424,"volume":837,"transactions":9,"vwap":520},"2025-06-17",{"date":1562,"open":519,"high":536,"low":562,"close":526,"change":262,"percent_change":76,"volume":1563,"transactions":9,"vwap":526},"2025-06-16",44100,{"date":1565,"open":575,"high":1566,"low":521,"close":583,"change":229,"percent_change":230,"volume":572,"transactions":9,"vwap":583},"2025-06-13",20.781,{"date":1568,"open":541,"high":569,"low":536,"close":569,"change":335,"percent_change":336,"volume":1569,"transactions":9,"vwap":569},"2025-06-12",47700,{"date":1571,"open":562,"high":583,"low":513,"close":522,"change":274,"percent_change":424,"volume":1572,"transactions":9,"vwap":522},"2025-06-11",191400,{"date":1574,"open":521,"high":521,"low":608,"close":527,"change":47,"percent_change":643,"volume":1575,"transactions":9,"vwap":527},"2025-06-10",108300,{"date":1577,"open":455,"high":603,"low":466,"close":464,"change":417,"percent_change":364,"volume":1578,"transactions":9,"vwap":464},"2025-06-09",83300,{"date":1580,"open":603,"high":603,"low":465,"close":455,"change":729,"percent_change":730,"volume":1581,"transactions":9,"vwap":455},"2025-06-06",73200,{"date":1583,"open":583,"high":575,"low":1584,"close":521,"change":835,"percent_change":836,"volume":1585,"transactions":9,"vwap":521},"2025-06-05",20.705,56000,{"date":1587,"open":562,"high":536,"low":513,"close":1588,"change":1589,"percent_change":1379,"volume":1243,"transactions":9,"vwap":1588},"2025-06-04",20.765,0.125,{"date":1591,"open":603,"high":527,"low":455,"close":500,"change":58,"percent_change":58,"volume":1592,"transactions":9,"vwap":500},"2025-06-03",80800,{"date":1594,"open":463,"high":500,"low":1595,"close":500,"change":262,"percent_change":263,"volume":847,"transactions":9,"vwap":500},"2025-06-02",20.593,{"date":1597,"open":463,"high":1598,"low":455,"close":603,"change":417,"percent_change":364,"volume":1318,"transactions":9,"vwap":603},"2025-05-30",20.676,{"date":1600,"open":505,"high":608,"low":616,"close":500,"change":335,"percent_change":336,"volume":1601,"transactions":9,"vwap":500},"2025-05-29",120100,{"date":1603,"open":296,"high":471,"low":1604,"close":486,"change":156,"percent_change":395,"volume":1605,"transactions":9,"vwap":486},"2025-05-28",20.495,162600,{"date":1607,"open":295,"high":477,"low":1604,"close":492,"change":364,"percent_change":1608,"volume":1609,"transactions":9,"vwap":492},"2025-05-27",0.73,313300,{"date":1611,"open":348,"high":253,"low":306,"close":261,"change":274,"percent_change":424,"volume":1612,"transactions":9,"vwap":261},"2025-05-23",122200,{"date":1614,"open":201,"high":273,"low":281,"close":236,"change":308,"percent_change":389,"volume":1615,"transactions":9,"vwap":236},"2025-05-22",237000,{"date":1617,"open":246,"high":1618,"low":281,"close":201,"change":95,"percent_change":1619,"volume":1620,"transactions":9,"vwap":201},"2025-05-21",20.415,-0.97,378200,{"date":1622,"open":296,"high":486,"low":244,"close":298,"change":179,"percent_change":604,"volume":1623,"transactions":9,"vwap":298},"2025-05-20",219100,{"date":1625,"open":305,"high":486,"low":305,"close":486,"change":67,"percent_change":22,"volume":1626,"transactions":9,"vwap":486},"2025-05-19",147100,{"date":1628,"open":465,"high":465,"low":1629,"close":471,"change":308,"percent_change":528,"volume":1630,"transactions":9,"vwap":471},"2025-05-16",20.534,73000,{"date":1632,"open":254,"high":1633,"low":348,"close":298,"change":87,"percent_change":268,"volume":1634,"transactions":9,"vwap":298},"2025-05-15",20.527,81800,{"date":1636,"open":252,"high":1637,"low":430,"close":305,"change":229,"percent_change":230,"volume":619,"transactions":9,"vwap":305},"2025-05-14",20.487,{"date":1639,"open":295,"high":334,"low":297,"close":244,"change":307,"percent_change":308,"volume":1640,"transactions":9,"vwap":244},"2025-05-13",66400,{"date":1642,"open":252,"high":331,"low":260,"close":252,"change":179,"percent_change":604,"volume":1578,"transactions":9,"vwap":252},"2025-05-12",{"date":1644,"open":509,"high":457,"low":334,"close":298,"change":307,"percent_change":308,"volume":1645,"transactions":9,"vwap":298},"2025-05-09",168700,{"date":1647,"open":500,"high":1648,"low":295,"close":331,"change":1330,"percent_change":1649,"volume":1650,"transactions":9,"vwap":331},"2025-05-08",20.654,-0.53,142500,{"date":1652,"open":464,"high":608,"low":1653,"close":455,"change":86,"percent_change":87,"volume":1654,"transactions":9,"vwap":455},"2025-05-07",20.605,199500,{"date":1656,"open":486,"high":455,"low":509,"close":465,"change":417,"percent_change":364,"volume":1555,"transactions":9,"vwap":465},"2025-05-06",{"date":1658,"open":492,"high":492,"low":672,"close":471,"change":156,"percent_change":395,"volume":1659,"transactions":9,"vwap":471},"2025-05-05",130300,{"date":1661,"open":465,"high":455,"low":486,"close":477,"change":179,"percent_change":604,"volume":1662,"transactions":9,"vwap":477},"2025-05-02",186200,{"date":1664,"open":519,"high":519,"low":455,"close":463,"change":22,"percent_change":325,"volume":1665,"transactions":9,"vwap":463},"2025-05-01",623400,{"date":1667,"open":513,"high":593,"low":464,"close":532,"change":179,"percent_change":604,"volume":1668,"transactions":9,"vwap":532},"2025-04-30",226900,{"date":1670,"open":608,"high":526,"low":608,"close":562,"change":417,"percent_change":711,"volume":1671,"transactions":9,"vwap":562},"2025-04-29",98200,{"date":1673,"open":464,"high":1674,"low":671,"close":527,"change":720,"percent_change":721,"volume":1675,"transactions":9,"vwap":527},"2025-04-28",20.703,76100,{"date":1677,"open":455,"high":603,"low":1678,"close":827,"change":557,"percent_change":558,"volume":1679,"transactions":9,"vwap":827},"2025-04-25",20.596,85400,{"date":1681,"open":331,"high":471,"low":244,"close":471,"change":598,"percent_change":664,"volume":1682,"transactions":9,"vwap":471},"2025-04-24",97900,{"date":1684,"open":492,"high":492,"low":273,"close":348,"change":788,"percent_change":1685,"volume":1686,"transactions":9,"vwap":348},"2025-04-23",0.44,54900,{"date":38,"open":246,"high":273,"low":237,"close":237,"change":179,"percent_change":95,"volume":1688,"transactions":9,"vwap":237},74900,{"status":1690,"indices":1691,"watchlist":1732,"sectors":1754,"benchmarks":1804},"success",[1692,1698,1704,1710,1717,1724],{"symbol":1693,"name":1694,"price":1695,"change":1696,"pct_change":1608,"is_up":11,"sparkline":1697,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1699,"name":1700,"price":1701,"change":1702,"pct_change":32,"is_up":11,"sparkline":1703,"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":1705,"name":1706,"price":1707,"change":1708,"pct_change":268,"is_up":11,"sparkline":1709,"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":1711,"name":1712,"price":1713,"change":1714,"pct_change":1715,"is_up":11,"sparkline":1716,"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":1718,"name":1719,"price":1720,"change":1721,"pct_change":1722,"is_up":11,"sparkline":1723,"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":1725,"name":1726,"price":1727,"change":1728,"pct_change":1729,"is_up":1730,"sparkline":1731,"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",[1733,1740,1747],{"symbol":1734,"name":1735,"price":1736,"change":1737,"pct_change":1738,"is_up":11,"sparkline":1739,"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":1741,"name":1742,"price":1743,"change":1744,"pct_change":1745,"is_up":11,"sparkline":1746,"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":1748,"name":1749,"price":1750,"change":1751,"pct_change":1752,"is_up":11,"sparkline":1753,"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",[1755,1760,1764,1768,1773,1777,1782,1787,1792,1796,1800],{"name":1756,"etf":1757,"change":1758,"price":1759,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1761,"etf":1762,"change":274,"price":1763,"is_up":11},"Financials","XLF",53.49,{"name":1765,"etf":1766,"change":67,"price":1767,"is_up":1730},"Healthcare","XLV",166.18,{"name":1769,"etf":1770,"change":1771,"price":1772,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1774,"etf":1775,"change":389,"price":1776,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1778,"etf":1779,"change":1780,"price":1781,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1783,"etf":1784,"change":1785,"price":1786,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1793,"etf":1794,"change":480,"price":1795,"is_up":11},"Real Estate","XLRE",40.81,{"name":1797,"etf":1798,"change":857,"price":1799,"is_up":11},"Utilities","XLU",39.83,{"name":1801,"etf":1802,"change":128,"price":1803,"is_up":11},"Comm Services","XLC",110.32,[1805,1810,1814,1818],{"ticker":1806,"name":1807,"price":1808,"change":1809,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1811,"name":1812,"price":1813,"change":1745,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1815,"name":1816,"price":1817,"change":268,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1819,"name":1820,"price":1821,"change":1722,"is_up":11},"IWM","iShares Russell 2000",281.52]