[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIXP":3,"stock-historical-FIXP":28,"homepage-market-summary":1532},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIXP","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},"FolioBeyond Enhanced Fixed Income Premium ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.805,1.68,"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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.08,19.21,19.07,19.115,-0.035,-0.18,562.091,20.46,2011.6766576,0.7,427,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},17.67,2200,803019.1644,-3,"2025-04-22",[39,42,49,59,68,77,86,95,104,114,124,133,144,153,161,167,177,186,194,202,210,218,227,237,247,256,266,271,281,290,299,307,313,322,329,337,345,352,360,367,373,379,386,392,397,403,411,419,425,431,438,445,450,455,461,467,475,482,489,496,502,504,509,511,515,518,523,527,533,538,543,550,554,559,564,568,571,573,576,580,583,588,591,593,597,603,606,610,615,621,625,630,636,640,643,648,653,658,660,662,664,666,670,674,681,686,690,693,699,704,709,714,718,724,728,730,735,740,743,746,748,751,754,757,762,766,770,775,780,786,791,797,801,805,813,816,821,825,829,834,842,846,850,854,857,859,863,867,871,876,878,881,884,887,889,893,895,899,902,904,907,911,913,916,918,920,923,925,928,931,936,940,943,947,951,955,960,964,966,970,974,976,979,985,990,994,997,1002,1005,1008,1010,1014,1017,1020,1025,1029,1033,1037,1041,1044,1047,1050,1053,1056,1058,1062,1065,1068,1070,1073,1077,1079,1082,1085,1087,1090,1093,1097,1100,1103,1108,1110,1112,1114,1117,1119,1121,1124,1126,1129,1133,1135,1137,1140,1142,1146,1151,1153,1156,1159,1161,1163,1165,1168,1172,1176,1180,1182,1185,1187,1190,1192,1194,1197,1199,1202,1205,1207,1210,1212,1214,1216,1218,1220,1223,1225,1227,1229,1231,1233,1237,1240,1243,1246,1251,1254,1257,1259,1262,1265,1269,1274,1280,1282,1284,1286,1288,1291,1295,1298,1303,1307,1310,1315,1317,1320,1324,1328,1330,1332,1334,1336,1339,1342,1346,1350,1352,1354,1356,1360,1365,1368,1371,1374,1376,1379,1381,1384,1386,1391,1393,1397,1402,1405,1407,1410,1414,1416,1420,1423,1426,1428,1430,1433,1435,1438,1442,1445,1449,1454,1458,1460,1462,1465,1468,1471,1476,1481,1483,1486,1492,1495,1498,1501,1505,1508,1511,1513,1515,1518,1521,1524,1527,1529,1531],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},23,19.0994,{"date":43,"open":44,"high":44,"low":20,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":40,"vwap":48},"2026-10-01",19.12,-0.0037,-0.02,214.2519,19.1191,{"date":50,"open":51,"high":52,"low":53,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",19.2,19.25,19.1187,-0.0213,-0.11,2743.2519,61,19.1988,{"date":60,"open":61,"high":61,"low":17,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",19.18,19.14,-0.1448,-0.75,2369.2519,26,19.1082,{"date":69,"open":70,"high":70,"low":18,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",19.34,19.2848,-0.0602,-0.31,2301.3539,28,19.2308,{"date":78,"open":79,"high":80,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",19.28,19.345,0.0226,0.12,2633.2519,22,19.2904,{"date":87,"open":88,"high":70,"low":79,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",19.29,19.3224,-0.0709,-0.37,1956.4089,32,19.2921,{"date":96,"open":97,"high":97,"low":70,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",19.4,19.3933,-0.1172,-0.6,6708.2519,35,19.3701,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",19.55,19.4601,19.5105,-0.0095,-0.05,626.2519,24,19.4846,{"date":115,"open":116,"high":117,"low":116,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",19.48,19.56,19.52,0.045,0.23,6217.3029,37,19.5322,{"date":125,"open":126,"high":118,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",19.44,19.475,-0.04,-0.2,924.2519,25,19.5081,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",19.51,19.579,19.46,19.515,0.0364,0.19,46666.7719,47,19.5663,{"date":145,"open":146,"high":147,"low":146,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":84,"vwap":152},"2026-09-16",19.36,19.59,19.4786,-0.0286,-0.15,2093.2519,19.433,{"date":154,"open":116,"high":155,"low":116,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",19.5072,-0.0428,-0.22,392.2519,17,19.4813,{"date":162,"open":106,"high":106,"low":106,"close":106,"change":163,"percent_change":129,"volume":164,"transactions":165,"vwap":166},"2026-09-14",-0.0388,120.2519,15,19.5494,{"date":168,"open":169,"high":170,"low":169,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",19.585,19.62,19.5888,-0.0185,-0.09,666.2519,21,19.6058,{"date":178,"open":179,"high":179,"low":117,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",19.66,19.6073,-0.0967,-0.49,5337.3429,30,19.5997,{"date":187,"open":179,"high":188,"low":179,"close":189,"change":190,"percent_change":129,"volume":191,"transactions":192,"vwap":193},"2026-09-09",19.705,19.704,-0.0403,3753.2519,20,19.6796,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":165,"vwap":201},"2026-09-08",19.8,19.7443,0.0123,0.06,233.2519,19.7669,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":46,"volume":208,"transactions":84,"vwap":209},"2026-09-04",19.79,19.69,19.732,-0.0034,564.2519,19.76,{"date":211,"open":204,"high":204,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-03",19.7354,0.0563,0.29,124.3159,19,19.7776,{"date":219,"open":220,"high":221,"low":179,"close":222,"change":223,"percent_change":55,"volume":224,"transactions":225,"vwap":226},"2026-09-02",19.715,19.77,19.6791,-0.0222,69131.2519,67,19.6637,{"date":228,"open":229,"high":230,"low":179,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-01",19.71,19.78,19.7013,-0.0754,-0.38,2268.5779,39,19.7229,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-31",19.82,19.84,19.7767,-0.0152,-0.08,4492.3199,56,19.8275,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":184,"vwap":255},"2026-08-28",19.86,19.88,19.7919,-0.0986,-0.5,1694.2519,19.8676,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":184,"vwap":265},"2026-08-27",19.87,19.96,19.85,19.8905,0.0055,0.03,7594.2889,19.9049,{"date":267,"open":260,"high":268,"low":260,"close":268,"change":128,"percent_change":129,"volume":269,"transactions":216,"vwap":270},"2026-08-26",19.885,287.2519,19.8546,{"date":272,"open":273,"high":274,"low":249,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-25",19.979,19.98,19.925,0.02,0.1,6324.2519,72,19.9229,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-24",19.94,19.905,0.0288,0.14,202.017,18,19.9148,{"date":291,"open":292,"high":293,"low":239,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-21",19.875,19.8762,-0.0059,-0.03,3424.547,44,19.8303,{"date":300,"open":301,"high":301,"low":240,"close":302,"change":303,"percent_change":157,"volume":304,"transactions":305,"vwap":306},"2026-08-20",19.95,19.8821,-0.0429,4030.2839,34,19.8878,{"date":308,"open":192,"high":192,"low":250,"close":275,"change":309,"percent_change":310,"volume":311,"transactions":75,"vwap":312},"2026-08-19",0.0683,0.34,7070.2519,19.956,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-18",19.91,19.8567,-0.0123,-0.06,112.2519,13,19.9041,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":22,"volume":327,"transactions":66,"vwap":328},"2026-08-17",19.93,19.869,-0.0349,157.2519,19.919,{"date":330,"open":301,"high":301,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-14",19.9039,-0.0269,-0.13,125.2519,16,19.9419,{"date":338,"open":274,"high":274,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-13",19.9308,0.0498,0.25,796.2699,104,19.9613,{"date":346,"open":324,"high":324,"low":347,"close":347,"change":348,"percent_change":276,"volume":349,"transactions":350,"vwap":351},"2026-08-12",19.881,0.0031,130.2519,14,19.9156,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-11",19.8779,0.0173,0.09,11.2519,11,19.855,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":110,"volume":365,"transactions":350,"vwap":366},"2026-08-10",19.9,19.8606,-0.0102,114.2519,19.895,{"date":368,"open":292,"high":292,"low":369,"close":369,"change":370,"percent_change":310,"volume":371,"transactions":320,"vwap":372},"2026-08-07",19.8708,0.0666,116.7859,19.867,{"date":374,"open":260,"high":260,"low":375,"close":375,"change":376,"percent_change":55,"volume":377,"transactions":165,"vwap":378},"2026-08-06",19.8042,-0.0214,218.2839,19.8493,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":120,"volume":384,"transactions":350,"vwap":385},"2026-08-05",19.835,19.8256,0.0456,128.2519,19.825,{"date":387,"open":230,"high":388,"low":221,"close":230,"change":389,"percent_change":243,"volume":390,"transactions":245,"vwap":391},"2026-08-04",19.89,-0.015,2519.2519,19.8587,{"date":393,"open":196,"high":260,"low":394,"close":394,"change":21,"percent_change":22,"volume":395,"transactions":288,"vwap":396},"2026-08-03",19.795,877.4639,19.8328,{"date":398,"open":239,"high":399,"low":221,"close":399,"change":400,"percent_change":120,"volume":401,"transactions":192,"vwap":402},"2026-07-31",19.83,0.0457,1849.2519,19.7814,{"date":404,"open":240,"high":240,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":216,"vwap":410},"2026-07-30",19.74,19.7843,-0.0581,-0.29,495.3099,19.8032,{"date":412,"open":258,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":350,"vwap":418},"2026-07-29",19.92,19.8424,-0.0776,-0.39,212.2519,19.8929,{"date":420,"open":413,"high":413,"low":413,"close":413,"change":421,"percent_change":422,"volume":423,"transactions":84,"vwap":424},"2026-07-28",0.04,0.2,421.2519,19.9199,{"date":426,"open":388,"high":388,"low":204,"close":250,"change":427,"percent_change":428,"volume":429,"transactions":305,"vwap":430},"2026-07-27",0.01,0.05,1691.2519,19.8453,{"date":432,"open":388,"high":388,"low":258,"close":258,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-24",0.0661,0.33,1261.2519,53,19.8845,{"date":439,"open":249,"high":249,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":335,"vwap":444},"2026-07-23",19.8039,-0.1061,-0.53,498.3029,19.8585,{"date":446,"open":447,"high":315,"low":447,"close":315,"change":295,"percent_change":150,"volume":448,"transactions":75,"vwap":449},"2026-07-22",19.81,981.2519,19.8602,{"date":451,"open":301,"high":301,"low":283,"close":283,"change":277,"percent_change":452,"volume":453,"transactions":84,"vwap":454},"2026-07-21",0.5,528.2519,19.9404,{"date":456,"open":283,"high":457,"low":240,"close":240,"change":458,"percent_change":253,"volume":459,"transactions":131,"vwap":460},"2026-07-20",19.97,-0.1,1065.3019,19.9123,{"date":462,"open":463,"high":463,"low":283,"close":283,"change":464,"percent_change":295,"volume":465,"transactions":84,"vwap":466},"2026-07-17",19.978,-0.0061,740.2519,19.9561,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":350,"vwap":474},"2026-07-16",20.01,19.9461,0.0311,0.16,151.2519,19.9815,{"date":476,"open":274,"high":274,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":350,"vwap":481},"2026-07-15",19.915,-0.045,-0.23,145.2519,19.9625,{"date":483,"open":484,"high":259,"low":484,"close":259,"change":485,"percent_change":486,"volume":487,"transactions":216,"vwap":488},"2026-07-14",19.9499,0.0925,0.47,694.2519,19.9532,{"date":490,"open":362,"high":413,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":159,"vwap":495},"2026-07-13",19.8675,-0.0285,-0.14,1151.2519,19.9017,{"date":497,"open":315,"high":283,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-10",19.896,0.086,0.43,600,{"date":503,"open":413,"high":413,"low":447,"close":447,"change":21,"percent_change":22,"volume":501,"transactions":9,"vwap":447},"2026-07-09",{"date":505,"open":260,"high":260,"low":506,"close":506,"change":507,"percent_change":263,"volume":508,"transactions":9,"vwap":506},"2026-07-08",19.845,0.005,100,{"date":510,"open":274,"high":274,"low":240,"close":240,"change":128,"percent_change":129,"volume":31,"transactions":9,"vwap":240},"2026-07-07",{"date":512,"open":283,"high":283,"low":399,"close":250,"change":513,"percent_change":514,"volume":31,"transactions":9,"vwap":250},"2026-07-06",0.025,0.13,{"date":516,"open":413,"high":413,"low":359,"close":359,"change":513,"percent_change":514,"volume":517,"transactions":9,"vwap":359},"2026-07-02",1400,{"date":519,"open":381,"high":388,"low":399,"close":399,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":399},"2026-07-01",-0.07,-0.35,500,{"date":524,"open":260,"high":362,"low":260,"close":362,"change":525,"percent_change":526,"volume":34,"transactions":9,"vwap":362},"2026-06-30",0.095,0.48,{"date":528,"open":240,"high":240,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-06-29",19.805,-0.115,-0.58,200,{"date":534,"open":250,"high":413,"low":250,"close":413,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":413},"2026-06-26",0.055,0.28,300,{"date":539,"open":413,"high":413,"low":540,"close":540,"change":541,"percent_change":542,"volume":508,"transactions":9,"vwap":540},"2026-06-25",19.865,0.036,0.18,{"date":544,"open":362,"high":362,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-24",19.772,19.829,0.041,0.21,2100,{"date":551,"open":260,"high":260,"low":552,"close":552,"change":553,"percent_change":173,"volume":508,"transactions":9,"vwap":552},"2026-06-23",19.788,-0.017,{"date":555,"open":556,"high":556,"low":529,"close":529,"change":557,"percent_change":558,"volume":508,"transactions":9,"vwap":529},"2026-06-22",19.868,-0.084,-0.42,{"date":560,"open":381,"high":315,"low":381,"close":561,"change":562,"percent_change":486,"volume":563,"transactions":9,"vwap":561},"2026-06-18",19.889,0.094,1200,{"date":565,"open":362,"high":362,"low":394,"close":394,"change":566,"percent_change":567,"volume":532,"transactions":9,"vwap":394},"2026-06-17",-0.085,-0.43,{"date":569,"open":301,"high":301,"low":250,"close":250,"change":570,"percent_change":295,"volume":522,"transactions":9,"vwap":250},"2026-06-16",-0.005,{"date":572,"open":250,"high":301,"low":250,"close":268,"change":427,"percent_change":428,"volume":563,"transactions":9,"vwap":268},"2026-06-15",{"date":574,"open":315,"high":315,"low":292,"close":292,"change":575,"percent_change":333,"volume":508,"transactions":9,"vwap":292},"2026-06-12",-0.025,{"date":577,"open":413,"high":413,"low":388,"close":362,"change":356,"percent_change":578,"volume":579,"transactions":9,"vwap":362},"2026-06-11",0.45,2300,{"date":581,"open":582,"high":582,"low":447,"close":447,"change":520,"percent_change":521,"volume":508,"transactions":9,"vwap":447},"2026-06-10",19.878,{"date":584,"open":447,"high":250,"low":447,"close":250,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":250},"2026-06-09",0.11,0.56,700,{"date":589,"open":240,"high":240,"low":221,"close":221,"change":318,"percent_change":590,"volume":537,"transactions":9,"vwap":221},"2026-06-08",-0.3,{"date":592,"open":529,"high":399,"low":204,"close":399,"change":570,"percent_change":295,"volume":563,"transactions":9,"vwap":399},"2026-06-05",{"date":594,"open":595,"high":381,"low":595,"close":381,"change":596,"percent_change":140,"volume":517,"transactions":9,"vwap":381},"2026-06-04",19.67,0.038,{"date":598,"open":399,"high":260,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-03",19.797,-0.023,-0.12,3100,{"date":604,"open":249,"high":249,"low":239,"close":239,"change":605,"percent_change":421,"volume":508,"transactions":9,"vwap":239},"2026-06-02",0.008,{"date":607,"open":204,"high":260,"low":204,"close":608,"change":575,"percent_change":333,"volume":609,"transactions":9,"vwap":608},"2026-06-01",19.812,1100,{"date":611,"open":249,"high":388,"low":239,"close":612,"change":613,"percent_change":578,"volume":614,"transactions":9,"vwap":612},"2026-05-29",19.837,0.089,2900,{"date":616,"open":230,"high":447,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-05-28",19.748,-0.128,-0.64,14400,{"date":622,"open":362,"high":362,"low":623,"close":623,"change":624,"percent_change":82,"volume":508,"transactions":9,"vwap":623},"2026-05-27",19.876,0.024,{"date":626,"open":240,"high":627,"low":240,"close":627,"change":628,"percent_change":286,"volume":629,"transactions":9,"vwap":627},"2026-05-26",19.852,0.028,4300,{"date":631,"open":240,"high":240,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-05-22",19.824,0.013,0.07,800,{"date":637,"open":240,"high":240,"low":638,"close":638,"change":639,"percent_change":263,"volume":537,"transactions":9,"vwap":638},"2026-05-21",19.811,0.006,{"date":641,"open":204,"high":529,"low":204,"close":529,"change":642,"percent_change":341,"volume":635,"transactions":9,"vwap":529},"2026-05-20",0.049,{"date":644,"open":230,"high":230,"low":645,"close":645,"change":646,"percent_change":647,"volume":508,"transactions":9,"vwap":645},"2026-05-19",19.756,-0.047,-0.24,{"date":649,"open":399,"high":240,"low":650,"close":650,"change":651,"percent_change":356,"volume":652,"transactions":9,"vwap":650},"2026-05-18",19.803,0.017,1600,{"date":654,"open":230,"high":447,"low":655,"close":656,"change":557,"percent_change":558,"volume":657,"transactions":9,"vwap":656},"2026-05-15",19.765,19.786,9200,{"date":659,"open":362,"high":362,"low":240,"close":258,"change":570,"percent_change":295,"volume":532,"transactions":9,"vwap":258},"2026-05-14",{"date":661,"open":250,"high":250,"low":249,"close":292,"change":575,"percent_change":333,"volume":587,"transactions":9,"vwap":292},"2026-05-13",{"date":663,"open":275,"high":275,"low":362,"close":362,"change":128,"percent_change":129,"volume":587,"transactions":9,"vwap":362},"2026-05-12",{"date":665,"open":457,"high":457,"low":283,"close":283,"change":21,"percent_change":22,"volume":508,"transactions":9,"vwap":283},"2026-05-11",{"date":667,"open":668,"high":668,"low":669,"close":669,"change":507,"percent_change":263,"volume":532,"transactions":9,"vwap":669},"2026-05-08",19.996,19.975,{"date":671,"open":672,"high":672,"low":259,"close":457,"change":673,"percent_change":458,"volume":652,"transactions":9,"vwap":457},"2026-05-07",19.99,-0.019,{"date":675,"open":676,"high":676,"low":259,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-05-06",20.030001,19.989,0.034,0.17,4200,{"date":682,"open":274,"high":274,"low":683,"close":683,"change":684,"percent_change":685,"volume":532,"transactions":9,"vwap":683},"2026-05-05",19.955,0.047,0.24,{"date":687,"open":192,"high":192,"low":388,"close":688,"change":689,"percent_change":73,"volume":620,"transactions":9,"vwap":688},"2026-05-04",19.908,-0.062,{"date":691,"open":192,"high":192,"low":301,"close":457,"change":427,"percent_change":428,"volume":692,"transactions":9,"vwap":457},"2026-05-01",22000,{"date":694,"open":457,"high":672,"low":695,"close":259,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":259},"2026-04-30",19.891,0.08,0.4,5100,{"date":700,"open":701,"high":701,"low":250,"close":250,"change":702,"percent_change":703,"volume":508,"transactions":9,"vwap":250},"2026-04-29",19.974,-0.135,-0.67,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":276,"volume":508,"transactions":9,"vwap":707},"2026-04-28",20.0049992,20.014999,0.004,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":634,"volume":532,"transactions":9,"vwap":712},"2026-04-27",20.08,20.011,0.014,{"date":715,"open":457,"high":716,"low":301,"close":716,"change":263,"percent_change":717,"volume":34,"transactions":9,"vwap":716},"2026-04-24",19.997,0.15,{"date":719,"open":283,"high":720,"low":413,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-04-23",19.967,-0.033,-0.17,3200,{"date":725,"open":726,"high":726,"low":301,"close":192,"change":727,"percent_change":514,"volume":652,"transactions":9,"vwap":192},"2026-04-22",20.049999,0.026,{"date":729,"open":672,"high":672,"low":701,"close":701,"change":633,"percent_change":634,"volume":537,"transactions":9,"vwap":701},"2026-04-21",{"date":731,"open":24,"high":24,"low":732,"close":732,"change":733,"percent_change":734,"volume":537,"transactions":9,"vwap":732},"2026-04-20",19.961,-0.043,-0.21,{"date":736,"open":274,"high":737,"low":301,"close":737,"change":738,"percent_change":500,"volume":739,"transactions":9,"vwap":737},"2026-04-17",20.0039997,0.085,4500,{"date":741,"open":324,"high":324,"low":328,"close":328,"change":742,"percent_change":243,"volume":508,"transactions":9,"vwap":328},"2026-04-16",-0.016,{"date":744,"open":259,"high":259,"low":745,"close":745,"change":507,"percent_change":263,"volume":508,"transactions":9,"vwap":745},"2026-04-15",19.935,{"date":747,"open":283,"high":283,"low":324,"close":324,"change":507,"percent_change":263,"volume":532,"transactions":9,"vwap":324},"2026-04-14",{"date":749,"open":388,"high":275,"low":388,"close":275,"change":750,"percent_change":214,"volume":635,"transactions":9,"vwap":275},"2026-04-13",0.057,{"date":752,"open":301,"high":301,"low":260,"close":556,"change":639,"percent_change":263,"volume":753,"transactions":9,"vwap":556},"2026-04-10",3600,{"date":755,"open":688,"high":688,"low":249,"close":756,"change":389,"percent_change":243,"volume":635,"transactions":9,"vwap":756},"2026-04-09",19.862,{"date":758,"open":250,"high":250,"low":759,"close":759,"change":760,"percent_change":761,"volume":31,"transactions":9,"vwap":759},"2026-04-08",19.877,0.132,0.67,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":733,"percent_change":157,"volume":652,"transactions":9,"vwap":765},"2026-04-07",19.72,19.745,{"date":767,"open":196,"high":196,"low":552,"close":552,"change":768,"percent_change":769,"volume":508,"transactions":9,"vwap":552},"2026-04-06",0.063,0.32,{"date":771,"open":405,"high":405,"low":772,"close":772,"change":773,"percent_change":696,"volume":774,"transactions":9,"vwap":772},"2026-04-02",19.725,0.015,400,{"date":776,"open":777,"high":229,"low":777,"close":229,"change":778,"percent_change":697,"volume":779,"transactions":9,"vwap":229},"2026-04-01",19.68,0.079,1700,{"date":781,"open":179,"high":179,"low":782,"close":783,"change":784,"percent_change":761,"volume":785,"transactions":9,"vwap":783},"2026-03-31",19.6,19.631,0.131,1800,{"date":787,"open":788,"high":788,"low":137,"close":789,"change":600,"percent_change":601,"volume":790,"transactions":9,"vwap":789},"2026-03-30",19.54,19.5,1300,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":563,"transactions":9,"vwap":794},"2026-03-27",19.555,19.523,-0.071,-0.36,{"date":798,"open":170,"high":170,"low":799,"close":799,"change":800,"percent_change":479,"volume":508,"transactions":9,"vwap":799},"2026-03-26",19.594,-0.046,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":769,"volume":508,"transactions":9,"vwap":803},"2026-03-25",19.64,0.062,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":558,"volume":812,"transactions":9,"vwap":810},"2026-03-24",19.58,19.63,19.57,19.578,-0.083,6900,{"date":814,"open":229,"high":229,"low":815,"close":815,"change":562,"percent_change":526,"volume":549,"transactions":9,"vwap":815},"2026-03-23",19.661,{"date":817,"open":782,"high":782,"low":818,"close":818,"change":819,"percent_change":820,"volume":609,"transactions":9,"vwap":818},"2026-03-20",19.567,-0.151,-0.77,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":333,"volume":508,"transactions":9,"vwap":823},"2026-03-19",19.718,-0.026,{"date":826,"open":765,"high":196,"low":827,"close":827,"change":828,"percent_change":129,"volume":652,"transactions":9,"vwap":827},"2026-03-18",19.744,-0.039,{"date":830,"open":209,"high":831,"low":832,"close":831,"change":833,"percent_change":717,"volume":602,"transactions":9,"vwap":831},"2026-03-17",19.783,19.75,0.029,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-03-16",19.775,19.73,19.754,0.054,0.27,2700,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":110,"volume":508,"transactions":9,"vwap":844},"2026-03-13",19.7,-0.009,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":647,"volume":508,"transactions":9,"vwap":848},"2026-03-12",19.709,-0.048,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":722,"volume":508,"transactions":9,"vwap":852},"2026-03-11",19.757,-0.034,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":547,"percent_change":548,"volume":508,"transactions":9,"vwap":856},"2026-03-10",19.791,{"date":858,"open":209,"high":209,"low":832,"close":832,"change":824,"percent_change":333,"volume":774,"transactions":9,"vwap":832},"2026-03-09",{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":520,"volume":508,"transactions":9,"vwap":861},"2026-03-06",19.776,-0.014,{"date":864,"open":239,"high":239,"low":204,"close":204,"change":865,"percent_change":866,"volume":602,"transactions":9,"vwap":204},"2026-03-05",-0.093,-0.47,{"date":868,"open":268,"high":413,"low":869,"close":869,"change":870,"percent_change":542,"volume":537,"transactions":9,"vwap":869},"2026-03-04",19.883,0.035,{"date":872,"open":196,"high":260,"low":196,"close":873,"change":874,"percent_change":875,"volume":532,"transactions":9,"vwap":873},"2026-03-03",19.848,-0.052,-0.26,{"date":877,"open":388,"high":362,"low":239,"close":362,"change":276,"percent_change":277,"volume":563,"transactions":9,"vwap":362},"2026-03-02",{"date":879,"open":250,"high":250,"low":250,"close":250,"change":880,"percent_change":46,"volume":537,"transactions":9,"vwap":250},"2026-02-27",-0.003,{"date":882,"open":258,"high":283,"low":258,"close":869,"change":646,"percent_change":647,"volume":883,"transactions":9,"vwap":869},"2026-02-26",4600,{"date":885,"open":324,"high":324,"low":324,"close":324,"change":886,"percent_change":886,"volume":508,"transactions":9,"vwap":324},"2026-02-25",0,{"date":888,"open":301,"high":274,"low":324,"close":324,"change":570,"percent_change":295,"volume":779,"transactions":9,"vwap":324},"2026-02-24",{"date":890,"open":891,"high":274,"low":745,"close":745,"change":575,"percent_change":333,"volume":892,"transactions":9,"vwap":745},"2026-02-23",19.949,6600,{"date":894,"open":259,"high":259,"low":259,"close":259,"change":570,"percent_change":295,"volume":508,"transactions":9,"vwap":259},"2026-02-20",{"date":896,"open":283,"high":672,"low":324,"close":897,"change":570,"percent_change":295,"volume":898,"transactions":9,"vwap":897},"2026-02-19",19.965,3500,{"date":900,"open":457,"high":457,"low":457,"close":457,"change":901,"percent_change":276,"volume":508,"transactions":9,"vwap":457},"2026-02-18",0.003,{"date":903,"open":720,"high":720,"low":720,"close":720,"change":507,"percent_change":263,"volume":508,"transactions":9,"vwap":720},"2026-02-17",{"date":905,"open":324,"high":906,"low":324,"close":906,"change":845,"percent_change":110,"volume":532,"transactions":9,"vwap":906},"2026-02-13",19.962,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":199,"volume":508,"transactions":9,"vwap":909},"2026-02-12",19.971,0.011,{"date":912,"open":259,"high":259,"low":259,"close":259,"change":742,"percent_change":243,"volume":508,"transactions":9,"vwap":259},"2026-02-11",{"date":914,"open":897,"high":915,"low":897,"close":915,"change":639,"percent_change":263,"volume":537,"transactions":9,"vwap":915},"2026-02-10",19.976,{"date":917,"open":891,"high":457,"low":283,"close":457,"change":886,"percent_change":886,"volume":587,"transactions":9,"vwap":457},"2026-02-09",{"date":919,"open":457,"high":457,"low":457,"close":457,"change":513,"percent_change":514,"volume":508,"transactions":9,"vwap":457},"2026-02-06",{"date":921,"open":413,"high":922,"low":315,"close":922,"change":389,"percent_change":243,"volume":774,"transactions":9,"vwap":922},"2026-02-05",19.945,{"date":924,"open":274,"high":274,"low":259,"close":259,"change":507,"percent_change":263,"volume":609,"transactions":9,"vwap":259},"2026-02-04",{"date":926,"open":745,"high":192,"low":250,"close":683,"change":870,"percent_change":542,"volume":927,"transactions":9,"vwap":683},"2026-02-03",4100,{"date":929,"open":366,"high":413,"low":366,"close":413,"change":930,"percent_change":585,"volume":522,"transactions":9,"vwap":413},"2026-02-02",0.022,{"date":932,"open":324,"high":324,"low":933,"close":933,"change":934,"percent_change":935,"volume":537,"transactions":9,"vwap":933},"2026-01-30",19.898,-0.082,-0.41,{"date":937,"open":457,"high":274,"low":457,"close":274,"change":938,"percent_change":939,"volume":508,"transactions":9,"vwap":274},"2026-01-29",-0.105,-0.52,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":570,"percent_change":46,"volume":508,"transactions":9,"vwap":942},"2026-01-28",20.084999,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":356,"volume":508,"transactions":9,"vwap":945},"2026-01-27",20.09,0.018,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":427,"volume":508,"transactions":9,"vwap":949},"2026-01-26",20.072001,0.002,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":886,"percent_change":886,"volume":652,"transactions":9,"vwap":954},"2026-01-23",20.1,20.07,{"date":956,"open":957,"high":954,"low":957,"close":954,"change":119,"percent_change":958,"volume":959,"transactions":9,"vwap":954},"2026-01-22",20.040001,0.22,2600,{"date":961,"open":962,"high":963,"low":469,"close":963,"change":886,"percent_change":886,"volume":779,"transactions":9,"vwap":963},"2026-01-21",20.02,20.025,{"date":965,"open":963,"high":963,"low":963,"close":963,"change":566,"percent_change":558,"volume":508,"transactions":9,"vwap":963},"2026-01-20",{"date":967,"open":954,"high":968,"low":954,"close":968,"change":969,"percent_change":472,"volume":774,"transactions":9,"vwap":968},"2026-01-16",20.11,0.032,{"date":971,"open":726,"high":972,"low":726,"close":972,"change":768,"percent_change":973,"volume":774,"transactions":9,"vwap":972},"2026-01-15",20.077999,0.31,{"date":975,"open":957,"high":957,"low":707,"close":707,"change":773,"percent_change":634,"volume":532,"transactions":9,"vwap":707},"2026-01-14",{"date":977,"open":192,"high":192,"low":192,"close":192,"change":880,"percent_change":978,"volume":522,"transactions":9,"vwap":192},"2026-01-13",-0.01,{"date":980,"open":457,"high":981,"low":457,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-01-12",20.0030003,-0.091,-0.45,4000,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":508,"transactions":9,"vwap":987},"2026-01-09",20.094,0.052,0.26,{"date":991,"open":957,"high":954,"low":957,"close":992,"change":605,"percent_change":421,"volume":993,"transactions":9,"vwap":992},"2026-01-08",20.042,3800,{"date":995,"open":469,"high":996,"low":469,"close":996,"change":421,"percent_change":422,"volume":774,"transactions":9,"vwap":996},"2026-01-07",20.034,{"date":998,"open":672,"high":999,"low":274,"close":1000,"change":1001,"percent_change":110,"volume":549,"transactions":9,"vwap":1000},"2026-01-06",20.059999,19.994,-0.011,{"date":1003,"open":457,"high":706,"low":457,"close":706,"change":1004,"percent_change":840,"volume":537,"transactions":9,"vwap":706},"2026-01-05",0.053,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":651,"percent_change":356,"volume":537,"transactions":9,"vwap":1007},"2026-01-02",19.952,{"date":1009,"open":362,"high":672,"low":362,"close":745,"change":513,"percent_change":514,"volume":898,"transactions":9,"vwap":745},"2025-12-31",{"date":1011,"open":260,"high":413,"low":260,"close":315,"change":1012,"percent_change":1013,"volume":790,"transactions":9,"vwap":315},"2025-12-30",-0.153,-0.76,{"date":1015,"open":672,"high":1016,"low":672,"close":1016,"change":901,"percent_change":427,"volume":579,"transactions":9,"vwap":1016},"2025-12-29",20.063,{"date":1018,"open":192,"high":999,"low":192,"close":999,"change":1019,"percent_change":46,"volume":774,"transactions":9,"vwap":999},"2025-12-26",-0.004,{"date":1021,"open":672,"high":711,"low":672,"close":1022,"change":1023,"percent_change":277,"volume":1024,"transactions":9,"vwap":1022},"2025-12-24",20.063999,0.021,4800,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":601,"volume":508,"transactions":9,"vwap":1027},"2025-12-23",20.042999,-0.024,{"date":1030,"open":676,"high":1031,"low":676,"close":1031,"change":1032,"percent_change":120,"volume":635,"transactions":9,"vwap":1031},"2025-12-22",20.066999,0.046,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":679,"volume":508,"transactions":9,"vwap":1035},"2025-12-19",20.021,0.033,{"date":1038,"open":672,"high":954,"low":274,"close":1039,"change":46,"percent_change":458,"volume":1040,"transactions":9,"vwap":1039},"2025-12-18",19.988,3300,{"date":1042,"open":259,"high":1043,"low":324,"close":1043,"change":1023,"percent_change":585,"volume":609,"transactions":9,"vwap":1043},"2025-12-17",20.0079994,{"date":1045,"open":259,"high":1046,"low":301,"close":1046,"change":639,"percent_change":263,"volume":790,"transactions":9,"vwap":1046},"2025-12-16",19.987,{"date":1048,"open":457,"high":1049,"low":457,"close":1049,"change":910,"percent_change":199,"volume":532,"transactions":9,"vwap":1049},"2025-12-15",19.981,{"date":1051,"open":301,"high":672,"low":315,"close":457,"change":1052,"percent_change":22,"volume":517,"transactions":9,"vwap":457},"2025-12-12",-0.036,{"date":1054,"open":469,"high":469,"low":1055,"close":1055,"change":628,"percent_change":286,"volume":501,"transactions":9,"vwap":1055},"2025-12-11",20.0060005,{"date":1057,"open":463,"high":463,"low":463,"close":463,"change":1032,"percent_change":120,"volume":508,"transactions":9,"vwap":463},"2025-12-10",{"date":1059,"open":362,"high":1060,"low":362,"close":1060,"change":1061,"percent_change":173,"volume":31,"transactions":9,"vwap":1060},"2025-12-09",19.932,-0.018,{"date":1063,"open":315,"high":301,"low":315,"close":301,"change":1064,"percent_change":520,"volume":31,"transactions":9,"vwap":301},"2025-12-08",-0.013,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":901,"percent_change":276,"volume":508,"transactions":9,"vwap":1067},"2025-12-05",19.963,{"date":1069,"open":259,"high":259,"low":259,"close":259,"change":978,"percent_change":110,"volume":508,"transactions":9,"vwap":259},"2025-12-04",{"date":1071,"open":283,"high":457,"low":413,"close":457,"change":1072,"percent_change":82,"volume":841,"transactions":9,"vwap":457},"2025-12-03",0.023,{"date":1074,"open":250,"high":1075,"low":250,"close":1075,"change":1076,"percent_change":286,"volume":537,"transactions":9,"vwap":1075},"2025-12-02",19.947,0.027,{"date":1078,"open":413,"high":413,"low":413,"close":413,"change":721,"percent_change":722,"volume":508,"transactions":9,"vwap":413},"2025-12-01",{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":845,"percent_change":110,"volume":508,"transactions":9,"vwap":1081},"2025-11-28",19.953,{"date":1083,"open":274,"high":274,"low":906,"close":906,"change":1084,"percent_change":129,"volume":522,"transactions":9,"vwap":906},"2025-11-26",-0.041,{"date":1086,"open":981,"high":981,"low":981,"close":981,"change":727,"percent_change":514,"volume":508,"transactions":9,"vwap":981},"2025-11-25",{"date":1088,"open":683,"high":1089,"low":683,"close":1089,"change":513,"percent_change":514,"volume":537,"transactions":9,"vwap":1089},"2025-11-24",19.977,{"date":1091,"open":457,"high":457,"low":1007,"close":1007,"change":678,"percent_change":679,"volume":1092,"transactions":9,"vwap":1007},"2025-11-21",5500,{"date":1094,"open":275,"high":324,"low":240,"close":1095,"change":1096,"percent_change":958,"volume":790,"transactions":9,"vwap":1095},"2025-11-20",19.918,0.044,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":978,"percent_change":110,"volume":508,"transactions":9,"vwap":1099},"2025-11-19",19.874,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":910,"percent_change":199,"volume":508,"transactions":9,"vwap":1102},"2025-11-18",19.884,{"date":1104,"open":399,"high":1105,"low":196,"close":1105,"change":1106,"percent_change":978,"volume":1107,"transactions":9,"vwap":1105},"2025-11-17",19.873,-0.002,3400,{"date":1109,"open":259,"high":259,"low":399,"close":292,"change":427,"percent_change":428,"volume":587,"transactions":9,"vwap":292},"2025-11-14",{"date":1111,"open":1105,"high":1105,"low":540,"close":540,"change":295,"percent_change":150,"volume":508,"transactions":9,"vwap":540},"2025-11-13",{"date":1113,"open":366,"high":366,"low":366,"close":366,"change":570,"percent_change":295,"volume":508,"transactions":9,"vwap":366},"2025-11-12",{"date":1115,"open":399,"high":362,"low":447,"close":362,"change":427,"percent_change":428,"volume":1116,"transactions":9,"vwap":362},"2025-11-11",7900,{"date":1118,"open":258,"high":388,"low":258,"close":388,"change":773,"percent_change":696,"volume":537,"transactions":9,"vwap":388},"2025-11-10",{"date":1120,"open":292,"high":292,"low":292,"close":292,"change":427,"percent_change":428,"volume":508,"transactions":9,"vwap":292},"2025-11-07",{"date":1122,"open":204,"high":283,"low":230,"close":540,"change":651,"percent_change":356,"volume":1123,"transactions":9,"vwap":540},"2025-11-06",6000,{"date":1125,"open":873,"high":873,"low":873,"close":873,"change":845,"percent_change":110,"volume":508,"transactions":9,"vwap":873},"2025-11-05",{"date":1127,"open":258,"high":250,"low":209,"close":1128,"change":421,"percent_change":422,"volume":34,"transactions":9,"vwap":1128},"2025-11-04",19.857,{"date":1130,"open":832,"high":258,"low":832,"close":1131,"change":651,"percent_change":356,"volume":1132,"transactions":9,"vwap":1131},"2025-11-03",19.817,1900,{"date":1134,"open":405,"high":249,"low":405,"close":196,"change":870,"percent_change":542,"volume":1132,"transactions":9,"vwap":196},"2025-10-31",{"date":1136,"open":844,"high":655,"low":205,"close":655,"change":938,"percent_change":442,"volume":785,"transactions":9,"vwap":655},"2025-10-30",{"date":1138,"open":249,"high":324,"low":196,"close":258,"change":862,"percent_change":520,"volume":1139,"transactions":9,"vwap":258},"2025-10-29",9100,{"date":1141,"open":1102,"high":1102,"low":1102,"close":1102,"change":1061,"percent_change":173,"volume":508,"transactions":9,"vwap":1102},"2025-10-28",{"date":1143,"open":388,"high":1144,"low":388,"close":1144,"change":1145,"percent_change":958,"volume":508,"transactions":9,"vwap":1144},"2025-10-27",19.902,0.043,{"date":1147,"open":250,"high":250,"low":260,"close":1148,"change":1149,"percent_change":277,"volume":1150,"transactions":9,"vwap":1148},"2025-10-24",19.859,0.019,4400,{"date":1152,"open":249,"high":249,"low":240,"close":240,"change":880,"percent_change":46,"volume":774,"transactions":9,"vwap":240},"2025-10-23",{"date":1154,"open":447,"high":1155,"low":447,"close":1155,"change":1076,"percent_change":286,"volume":508,"transactions":9,"vwap":1155},"2025-10-22",19.843,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1028,"percent_change":601,"volume":508,"transactions":9,"vwap":1158},"2025-10-21",19.816,{"date":1160,"open":240,"high":240,"low":240,"close":240,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":240},"2025-10-20",{"date":1162,"open":385,"high":385,"low":385,"close":385,"change":263,"percent_change":717,"volume":508,"transactions":9,"vwap":385},"2025-10-17",{"date":1164,"open":394,"high":394,"low":394,"close":394,"change":886,"percent_change":886,"volume":508,"transactions":9,"vwap":394},"2025-10-16",{"date":1166,"open":764,"high":394,"low":764,"close":394,"change":507,"percent_change":263,"volume":1167,"transactions":9,"vwap":394},"2025-10-15",1500,{"date":1169,"open":230,"high":204,"low":230,"close":204,"change":1170,"percent_change":1171,"volume":31,"transactions":9,"vwap":204},"2025-10-14",-0.038,-0.19,{"date":1173,"open":1174,"high":399,"low":1174,"close":1175,"change":738,"percent_change":500,"volume":652,"transactions":9,"vwap":1175},"2025-10-13",19.798,19.828,{"date":1177,"open":204,"high":204,"low":1178,"close":1178,"change":1179,"percent_change":416,"volume":508,"transactions":9,"vwap":1178},"2025-10-10",19.743,-0.077,{"date":1181,"open":239,"high":239,"low":239,"close":239,"change":295,"percent_change":150,"volume":537,"transactions":9,"vwap":239},"2025-10-09",{"date":1183,"open":1184,"high":1184,"low":260,"close":260,"change":978,"percent_change":110,"volume":522,"transactions":9,"vwap":260},"2025-10-08",19.858,{"date":1186,"open":239,"high":249,"low":239,"close":249,"change":870,"percent_change":542,"volume":587,"transactions":9,"vwap":249},"2025-10-07",{"date":1188,"open":258,"high":258,"low":230,"close":385,"change":21,"percent_change":22,"volume":1189,"transactions":9,"vwap":385},"2025-10-06",8300,{"date":1191,"open":249,"high":249,"low":249,"close":249,"change":870,"percent_change":542,"volume":508,"transactions":9,"vwap":249},"2025-10-03",{"date":1193,"open":385,"high":385,"low":385,"close":385,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":385},"2025-10-02",{"date":1195,"open":204,"high":447,"low":832,"close":447,"change":870,"percent_change":542,"volume":1196,"transactions":9,"vwap":447},"2025-10-01",23300,{"date":1198,"open":836,"high":836,"low":836,"close":836,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":836},"2025-09-30",{"date":1200,"open":204,"high":204,"low":209,"close":209,"change":1201,"percent_change":521,"volume":532,"transactions":9,"vwap":209},"2025-09-29",-0.069,{"date":1203,"open":249,"high":249,"low":239,"close":546,"change":1204,"percent_change":295,"volume":841,"transactions":9,"vwap":546},"2025-09-26",-0.006,{"date":1206,"open":381,"high":381,"low":381,"close":381,"change":46,"percent_change":458,"volume":508,"transactions":9,"vwap":381},"2025-09-25",{"date":1208,"open":230,"high":359,"low":230,"close":359,"change":1209,"percent_change":128,"volume":532,"transactions":9,"vwap":359},"2025-09-24",-0.007,{"date":1211,"open":388,"high":388,"low":756,"close":756,"change":600,"percent_change":601,"volume":537,"transactions":9,"vwap":756},"2025-09-23",{"date":1213,"open":268,"high":268,"low":268,"close":268,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":268},"2025-09-22",{"date":1215,"open":240,"high":258,"low":240,"close":258,"change":513,"percent_change":514,"volume":774,"transactions":9,"vwap":258},"2025-09-19",{"date":1217,"open":196,"high":506,"low":196,"close":506,"change":507,"percent_change":263,"volume":723,"transactions":9,"vwap":506},"2025-09-18",{"date":1219,"open":240,"high":240,"low":240,"close":240,"change":513,"percent_change":514,"volume":508,"transactions":9,"vwap":240},"2025-09-17",{"date":1221,"open":204,"high":1222,"low":204,"close":1222,"change":978,"percent_change":110,"volume":587,"transactions":9,"vwap":1222},"2025-09-16",19.815,{"date":1224,"open":221,"high":399,"low":221,"close":385,"change":570,"percent_change":295,"volume":635,"transactions":9,"vwap":385},"2025-09-15",{"date":1226,"open":240,"high":240,"low":399,"close":399,"change":513,"percent_change":514,"volume":549,"transactions":9,"vwap":399},"2025-09-12",{"date":1228,"open":230,"high":239,"low":221,"close":529,"change":570,"percent_change":295,"volume":698,"transactions":9,"vwap":529},"2025-09-11",{"date":1230,"open":447,"high":399,"low":447,"close":447,"change":507,"percent_change":263,"volume":34,"transactions":9,"vwap":447},"2025-09-10",{"date":1232,"open":204,"high":529,"low":230,"close":529,"change":1084,"percent_change":734,"volume":31,"transactions":9,"vwap":529},"2025-09-09",{"date":1234,"open":204,"high":315,"low":204,"close":1235,"change":1061,"percent_change":173,"volume":1236,"transactions":9,"vwap":1235},"2025-09-08",19.846,2400,{"date":1238,"open":205,"high":1239,"low":205,"close":1239,"change":1149,"percent_change":277,"volume":602,"transactions":9,"vwap":1239},"2025-09-05",19.864,{"date":1241,"open":239,"high":388,"low":239,"close":506,"change":1242,"percent_change":978,"volume":1150,"transactions":9,"vwap":506},"2025-09-04",-0.001,{"date":1244,"open":405,"high":249,"low":405,"close":1235,"change":119,"percent_change":120,"volume":1245,"transactions":9,"vwap":1235},"2025-09-03",7600,{"date":1247,"open":230,"high":399,"low":221,"close":1248,"change":1249,"percent_change":427,"volume":1250,"transactions":9,"vwap":1248},"2025-09-02",19.801,0.001,16800,{"date":1252,"open":260,"high":260,"low":196,"close":196,"change":1253,"percent_change":199,"volume":774,"transactions":9,"vwap":196},"2025-08-29",0.012,{"date":1255,"open":204,"high":196,"low":552,"close":552,"change":1256,"percent_change":796,"volume":579,"transactions":9,"vwap":552},"2025-08-28",-0.072,{"date":1258,"open":249,"high":249,"low":249,"close":249,"change":570,"percent_change":295,"volume":508,"transactions":9,"vwap":249},"2025-08-27",{"date":1260,"open":362,"high":362,"low":249,"close":540,"change":773,"percent_change":696,"volume":1261,"transactions":9,"vwap":540},"2025-08-26",13900,{"date":1263,"open":258,"high":250,"low":260,"close":260,"change":605,"percent_change":421,"volume":1264,"transactions":9,"vwap":260},"2025-08-25",900,{"date":1266,"open":260,"high":249,"low":1267,"close":1267,"change":1268,"percent_change":769,"volume":587,"transactions":9,"vwap":1267},"2025-08-22",19.842,0.064,{"date":1270,"open":447,"high":447,"low":1271,"close":1272,"change":21,"percent_change":22,"volume":1273,"transactions":9,"vwap":1272},"2025-08-21",19.762,19.778,2500,{"date":1275,"open":221,"high":239,"low":221,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-08-20",19.813,-0.032,-0.16,5300,{"date":1281,"open":240,"high":506,"low":240,"close":506,"change":870,"percent_change":542,"volume":508,"transactions":9,"vwap":506},"2025-08-19",{"date":1283,"open":447,"high":447,"low":447,"close":447,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":447},"2025-08-18",{"date":1285,"open":447,"high":447,"low":394,"close":394,"change":1204,"percent_change":295,"volume":993,"transactions":9,"vwap":394},"2025-08-15",{"date":1287,"open":1248,"high":1248,"low":1248,"close":1248,"change":541,"percent_change":542,"volume":508,"transactions":9,"vwap":1248},"2025-08-14",{"date":1289,"open":837,"high":221,"low":837,"close":655,"change":773,"percent_change":696,"volume":1290,"transactions":9,"vwap":655},"2025-08-13",5200,{"date":1292,"open":844,"high":221,"low":844,"close":832,"change":1293,"percent_change":1294,"volume":1245,"transactions":9,"vwap":832},"2025-08-12",0.072,0.37,{"date":1296,"open":844,"high":844,"low":1297,"close":1297,"change":828,"percent_change":129,"volume":532,"transactions":9,"vwap":1297},"2025-08-11",19.678,{"date":1299,"open":229,"high":764,"low":229,"close":1300,"change":1301,"percent_change":1302,"volume":563,"transactions":9,"vwap":1300},"2025-08-08",19.717,0.058,0.3,{"date":1304,"open":844,"high":844,"low":1305,"close":1305,"change":1306,"percent_change":428,"volume":753,"transactions":9,"vwap":1305},"2025-08-07",19.659,0.009,{"date":1308,"open":205,"high":205,"low":1309,"close":1309,"change":1106,"percent_change":978,"volume":522,"transactions":9,"vwap":1309},"2025-08-06",19.65,{"date":1311,"open":1312,"high":777,"low":1312,"close":1313,"change":930,"percent_change":585,"volume":1314,"transactions":9,"vwap":1313},"2025-08-05",19.61,19.652,14600,{"date":1316,"open":147,"high":777,"low":147,"close":808,"change":886,"percent_change":886,"volume":785,"transactions":9,"vwap":808},"2025-08-04",{"date":1318,"open":788,"high":808,"low":788,"close":808,"change":713,"percent_change":634,"volume":1319,"transactions":9,"vwap":808},"2025-08-01",5600,{"date":1321,"open":807,"high":1322,"low":807,"close":1322,"change":1028,"percent_change":601,"volume":1323,"transactions":9,"vwap":1322},"2025-07-31",19.616,6500,{"date":1325,"open":808,"high":595,"low":808,"close":803,"change":1326,"percent_change":1327,"volume":602,"transactions":9,"vwap":803},"2025-07-30",-0.138,-0.7,{"date":1329,"open":179,"high":196,"low":179,"close":1272,"change":570,"percent_change":295,"volume":563,"transactions":9,"vwap":1272},"2025-07-29",{"date":1331,"open":221,"high":831,"low":221,"close":831,"change":901,"percent_change":276,"volume":517,"transactions":9,"vwap":831},"2025-07-28",{"date":1333,"open":832,"high":230,"low":832,"close":230,"change":605,"percent_change":421,"volume":522,"transactions":9,"vwap":230},"2025-07-25",{"date":1335,"open":832,"high":399,"low":832,"close":545,"change":389,"percent_change":243,"volume":635,"transactions":9,"vwap":545},"2025-07-24",{"date":1337,"open":832,"high":1338,"low":405,"close":1338,"change":678,"percent_change":679,"volume":652,"transactions":9,"vwap":1338},"2025-07-23",19.787,{"date":1340,"open":844,"high":196,"low":205,"close":1341,"change":713,"percent_change":634,"volume":892,"transactions":9,"vwap":1341},"2025-07-22",19.753,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":548,"volume":508,"transactions":9,"vwap":1344},"2025-07-21",19.739,0.042,{"date":1347,"open":595,"high":832,"low":595,"close":1348,"change":721,"percent_change":722,"volume":1349,"transactions":9,"vwap":1348},"2025-07-18",19.697,5800,{"date":1351,"open":1174,"high":1174,"low":777,"close":837,"change":862,"percent_change":520,"volume":1236,"transactions":9,"vwap":837},"2025-07-17",{"date":1353,"open":837,"high":827,"low":837,"close":827,"change":1052,"percent_change":22,"volume":739,"transactions":9,"vwap":827},"2025-07-16",{"date":1355,"open":764,"high":258,"low":764,"close":230,"change":874,"percent_change":875,"volume":517,"transactions":9,"vwap":230},"2025-07-15",{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":263,"percent_change":717,"volume":532,"transactions":9,"vwap":1359},"2025-07-14",19.844,19.832,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":508,"transactions":9,"vwap":1362},"2025-07-11",19.802,-0.088,-0.44,{"date":1366,"open":388,"high":362,"low":204,"close":388,"change":1367,"percent_change":536,"volume":739,"transactions":9,"vwap":388},"2025-07-10",0.056,{"date":1369,"open":250,"high":388,"low":1370,"close":1370,"change":633,"percent_change":634,"volume":1290,"transactions":9,"vwap":1370},"2025-07-09",19.834,{"date":1372,"open":324,"high":324,"low":209,"close":1373,"change":870,"percent_change":542,"volume":1273,"transactions":9,"vwap":1373},"2025-07-08",19.821,{"date":1375,"open":656,"high":656,"low":656,"close":656,"change":646,"percent_change":647,"volume":508,"transactions":9,"vwap":656},"2025-07-07",{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1145,"percent_change":958,"volume":508,"transactions":9,"vwap":1378},"2025-07-03",19.833,{"date":1380,"open":204,"high":204,"low":204,"close":204,"change":535,"percent_change":536,"volume":532,"transactions":9,"vwap":204},"2025-07-02",{"date":1382,"open":196,"high":196,"low":205,"close":1383,"change":513,"percent_change":514,"volume":657,"transactions":9,"vwap":1383},"2025-07-01",19.735,{"date":1385,"open":229,"high":229,"low":229,"close":229,"change":1036,"percent_change":679,"volume":508,"transactions":9,"vwap":229},"2025-06-30",{"date":1387,"open":803,"high":832,"low":803,"close":1388,"change":1389,"percent_change":1390,"volume":517,"transactions":9,"vwap":1388},"2025-06-27",19.677,-0.109,-0.55,{"date":1392,"open":399,"high":240,"low":179,"close":656,"change":1036,"percent_change":679,"volume":1264,"transactions":9,"vwap":656},"2025-06-26",{"date":1394,"open":764,"high":399,"low":229,"close":1341,"change":1395,"percent_change":421,"volume":1396,"transactions":9,"vwap":1341},"2025-06-25",0.007,3700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1302,"volume":501,"transactions":9,"vwap":1400},"2025-06-24",19.719,19.746,0.059,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1076,"percent_change":286,"volume":508,"transactions":9,"vwap":1404},"2025-06-23",19.687,{"date":1406,"open":808,"high":777,"low":808,"close":179,"change":978,"percent_change":110,"volume":723,"transactions":9,"vwap":179},"2025-06-20",{"date":1408,"open":205,"high":844,"low":595,"close":595,"change":969,"percent_change":472,"volume":1409,"transactions":9,"vwap":595},"2025-06-18",7500,{"date":1411,"open":1312,"high":1412,"low":1312,"close":1412,"change":1413,"percent_change":318,"volume":790,"transactions":9,"vwap":1412},"2025-06-17",19.638,-0.012,{"date":1415,"open":803,"high":1309,"low":808,"close":1309,"change":910,"percent_change":199,"volume":959,"transactions":9,"vwap":1309},"2025-06-16",{"date":1417,"open":170,"high":1418,"low":170,"close":1418,"change":1419,"percent_change":233,"volume":790,"transactions":9,"vwap":1418},"2025-06-13",19.639,-0.075,{"date":1421,"open":179,"high":1422,"low":1309,"close":1422,"change":547,"percent_change":548,"volume":501,"transactions":9,"vwap":1422},"2025-06-12",19.714,{"date":1424,"open":1309,"high":1425,"low":1309,"close":1425,"change":901,"percent_change":276,"volume":609,"transactions":9,"vwap":1425},"2025-06-11",19.673,{"date":1427,"open":170,"high":205,"low":170,"close":595,"change":276,"percent_change":277,"volume":1092,"transactions":9,"vwap":595},"2025-06-10",{"date":1429,"open":1309,"high":1309,"low":1309,"close":1309,"change":773,"percent_change":696,"volume":508,"transactions":9,"vwap":1309},"2025-06-09",{"date":1431,"open":33,"high":803,"low":33,"close":1432,"change":507,"percent_change":263,"volume":537,"transactions":9,"vwap":1432},"2025-06-06",19.635,{"date":1434,"open":595,"high":595,"low":808,"close":808,"change":845,"percent_change":110,"volume":508,"transactions":9,"vwap":808},"2025-06-05",{"date":1436,"open":1418,"high":1418,"low":1418,"close":1418,"change":1437,"percent_change":341,"volume":508,"transactions":9,"vwap":1418},"2025-06-04",0.048,{"date":1439,"open":809,"high":1440,"low":809,"close":1440,"change":1441,"percent_change":973,"volume":1040,"transactions":9,"vwap":1440},"2025-06-03",19.591,0.061,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":646,"percent_change":647,"volume":508,"transactions":9,"vwap":1444},"2025-06-02",19.53,{"date":1446,"open":170,"high":170,"low":1447,"close":1447,"change":1448,"percent_change":696,"volume":532,"transactions":9,"vwap":1447},"2025-05-30",19.577,0.016,{"date":1450,"open":1451,"high":1312,"low":1451,"close":1452,"change":1363,"percent_change":983,"volume":1453,"transactions":9,"vwap":1452},"2025-05-29",19.49,19.561,24800,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":55,"volume":886,"transactions":9,"vwap":1456},"2025-05-28",19.649,-0.021,{"date":1459,"open":595,"high":595,"low":595,"close":595,"change":839,"percent_change":536,"volume":532,"transactions":9,"vwap":595},"2025-05-27",{"date":1461,"open":117,"high":808,"low":117,"close":1322,"change":1036,"percent_change":679,"volume":517,"transactions":9,"vwap":1322},"2025-05-23",{"date":1463,"open":135,"high":782,"low":135,"close":1464,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":1464},"2025-05-22",19.583,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":811,"percent_change":558,"volume":508,"transactions":9,"vwap":1467},"2025-05-21",19.618,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1277,"percent_change":1278,"volume":508,"transactions":9,"vwap":1470},"2025-05-20",19.701,{"date":1472,"open":405,"high":405,"low":205,"close":1473,"change":1474,"percent_change":590,"volume":1475,"transactions":9,"vwap":1473},"2025-05-19",19.733,-0.059,5400,{"date":1477,"open":1174,"high":1174,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":508,"transactions":9,"vwap":1478},"2025-05-16",19.792,0.091,0.46,{"date":1482,"open":1470,"high":1470,"low":1470,"close":1470,"change":541,"percent_change":542,"volume":886,"transactions":9,"vwap":1470},"2025-05-15",{"date":1484,"open":777,"high":777,"low":1485,"close":1485,"change":880,"percent_change":46,"volume":563,"transactions":9,"vwap":1485},"2025-05-14",19.665,{"date":1487,"open":229,"high":229,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-05-13",19.668,-0.063,-0.32,6200,{"date":1493,"open":196,"high":196,"low":844,"close":1494,"change":1004,"percent_change":840,"volume":1107,"transactions":9,"vwap":1494},"2025-05-12",19.731,{"date":1496,"open":205,"high":205,"low":1297,"close":1297,"change":1497,"percent_change":1278,"volume":587,"transactions":9,"vwap":1297},"2025-05-09",-0.031,{"date":1499,"open":1309,"high":204,"low":1309,"close":848,"change":1500,"percent_change":875,"volume":517,"transactions":9,"vwap":848},"2025-05-08",-0.051,{"date":1502,"open":777,"high":209,"low":595,"close":209,"change":1503,"percent_change":1504,"volume":680,"transactions":9,"vwap":209},"2025-05-07",0.076,0.39,{"date":1506,"open":1309,"high":209,"low":808,"close":1507,"change":862,"percent_change":520,"volume":898,"transactions":9,"vwap":1507},"2025-05-06",19.684,{"date":1509,"open":204,"high":204,"low":1510,"close":1510,"change":1209,"percent_change":128,"volume":532,"transactions":9,"vwap":1510},"2025-05-05",19.698,{"date":1512,"open":447,"high":447,"low":188,"close":188,"change":628,"percent_change":286,"volume":532,"transactions":9,"vwap":188},"2025-05-02",{"date":1514,"open":808,"high":832,"low":170,"close":1388,"change":507,"percent_change":263,"volume":579,"transactions":9,"vwap":1388},"2025-05-01",{"date":1516,"open":1412,"high":764,"low":1412,"close":1517,"change":901,"percent_change":276,"volume":501,"transactions":9,"vwap":1517},"2025-04-30",19.672,{"date":1519,"open":764,"high":764,"low":1520,"close":1520,"change":934,"percent_change":558,"volume":508,"transactions":9,"vwap":1520},"2025-04-29",19.669,{"date":1522,"open":447,"high":447,"low":1523,"close":1523,"change":773,"percent_change":696,"volume":501,"transactions":9,"vwap":1523},"2025-04-28",19.751,{"date":1525,"open":837,"high":196,"low":837,"close":1526,"change":507,"percent_change":263,"volume":587,"transactions":9,"vwap":1526},"2025-04-25",19.736,{"date":1528,"open":1309,"high":1494,"low":1309,"close":1494,"change":1036,"percent_change":679,"volume":522,"transactions":9,"vwap":1494},"2025-04-24",{"date":1530,"open":836,"high":836,"low":1510,"close":1510,"change":628,"percent_change":286,"volume":1264,"transactions":9,"vwap":1510},"2025-04-23",{"date":37,"open":205,"high":205,"low":595,"close":595,"change":46,"percent_change":458,"volume":508,"transactions":9,"vwap":595},{"status":1533,"indices":1534,"watchlist":1576,"sectors":1598,"benchmarks":1649},"success",[1535,1542,1548,1555,1562,1568],{"symbol":1536,"name":1537,"price":1538,"change":1539,"pct_change":1540,"is_up":11,"sparkline":1541,"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":1543,"name":1544,"price":1545,"change":1546,"pct_change":30,"is_up":11,"sparkline":1547,"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":1549,"name":1550,"price":1551,"change":1552,"pct_change":1553,"is_up":11,"sparkline":1554,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1556,"name":1557,"price":1558,"change":1559,"pct_change":1560,"is_up":11,"sparkline":1561,"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":1563,"name":1564,"price":1565,"change":131,"pct_change":1566,"is_up":11,"sparkline":1567,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":1569,"name":1570,"price":1571,"change":1572,"pct_change":1573,"is_up":1574,"sparkline":1575,"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",[1577,1584,1591],{"symbol":1578,"name":1579,"price":1580,"change":1581,"pct_change":1582,"is_up":11,"sparkline":1583,"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":1585,"name":1586,"price":1587,"change":1588,"pct_change":1589,"is_up":11,"sparkline":1590,"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":1592,"name":1593,"price":1594,"change":1595,"pct_change":1596,"is_up":11,"sparkline":1597,"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",[1599,1604,1608,1612,1617,1621,1625,1630,1635,1639,1644],{"name":1600,"etf":1601,"change":1602,"price":1603,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1605,"etf":1606,"change":199,"price":1607,"is_up":11},"Financials","XLF",53.49,{"name":1609,"etf":1610,"change":978,"price":1611,"is_up":1574},"Healthcare","XLV",166.18,{"name":1613,"etf":1614,"change":1615,"price":1616,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1618,"etf":1619,"change":341,"price":1620,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1622,"etf":1623,"change":697,"price":1624,"is_up":11},"Energy","XLE",62.95,{"name":1626,"etf":1627,"change":1628,"price":1629,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1631,"etf":1632,"change":1633,"price":1634,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1636,"etf":1637,"change":769,"price":1638,"is_up":11},"Real Estate","XLRE",40.81,{"name":1640,"etf":1641,"change":1642,"price":1643,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1645,"etf":1646,"change":1647,"price":1648,"is_up":11},"Comm Services","XLC",0.35,110.32,[1650,1655,1659,1663],{"ticker":1651,"name":1652,"price":1653,"change":1654,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1656,"name":1657,"price":1658,"change":1589,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1660,"name":1661,"price":1662,"change":1553,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1664,"name":1665,"price":1666,"change":1566,"is_up":11},"IWM","iShares Russell 2000",281.52]