[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMNY":3,"stock-historical-FMNY":29,"homepage-market-summary":1634},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMNY","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 New York Municipal High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1046,1.02,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.85,25.12,24.79,24.9441,-0.0941,-0.38,28922.078,27.22,24.611,8185.662853404,9.2,1304,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},7260,2649915.713351,-3.01,"2025-04-22",[39,42,51,61,71,81,91,101,112,122,131,139,148,155,163,171,179,188,196,206,216,227,236,244,252,262,271,280,289,297,306,314,323,333,342,351,361,369,375,381,389,395,405,411,417,425,434,441,448,455,463,470,478,487,494,501,509,518,528,536,543,550,557,563,568,573,580,585,592,597,602,604,610,616,619,621,624,628,630,634,639,642,647,649,654,659,664,669,676,680,686,692,696,700,704,711,715,723,728,731,735,738,741,745,750,753,756,759,763,768,772,776,778,780,783,786,789,795,800,805,810,814,819,822,828,833,839,842,847,850,855,861,866,869,873,875,882,885,888,890,894,896,900,905,911,914,922,926,929,936,943,945,950,955,959,963,967,972,977,983,988,991,996,1000,1003,1005,1008,1011,1013,1015,1018,1020,1023,1025,1027,1029,1032,1037,1039,1043,1046,1049,1052,1055,1059,1061,1065,1068,1071,1073,1075,1078,1080,1083,1086,1091,1094,1096,1099,1102,1105,1108,1111,1114,1116,1119,1122,1124,1126,1128,1131,1134,1136,1138,1140,1142,1145,1147,1150,1154,1159,1161,1163,1165,1170,1172,1176,1180,1182,1184,1186,1189,1191,1194,1196,1198,1202,1205,1207,1209,1211,1214,1217,1219,1221,1225,1230,1234,1236,1240,1242,1246,1249,1252,1255,1259,1262,1264,1267,1269,1271,1273,1275,1277,1279,1282,1285,1288,1291,1295,1300,1307,1312,1318,1322,1326,1331,1335,1338,1340,1344,1348,1350,1354,1356,1359,1364,1369,1372,1375,1378,1381,1385,1389,1391,1397,1400,1404,1408,1411,1414,1418,1422,1426,1431,1435,1437,1441,1444,1446,1449,1452,1454,1458,1460,1462,1464,1467,1471,1475,1478,1483,1489,1491,1494,1499,1503,1506,1509,1511,1513,1515,1518,1522,1526,1530,1534,1538,1541,1545,1547,1549,1552,1556,1561,1565,1567,1570,1576,1579,1584,1586,1590,1593,1597,1600,1603,1605,1608,1611,1613,1617,1619,1625,1630],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},120,25.0326,{"date":43,"open":44,"high":45,"low":44,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",24.86,25.03,0.0541,0.22,42268.7554,63,24.9893,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",24.81,24.94,24.89,0.2119,0.86,17375.6121,104,24.8793,{"date":62,"open":63,"high":64,"low":25,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",24.77,24.7799,24.6781,-0.1392,-0.56,7635.8502,183,24.6893,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",25.02,24.64,24.8173,-0.2027,-0.81,9024.8101,60,24.8073,{"date":82,"open":83,"high":84,"low":85,"close":73,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",25.07,25.11,24.91,-0.03,-0.12,14672.8141,102,24.9944,{"date":92,"open":93,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",25.25,25.0401,25.05,-0.21,-0.83,3381.4351,44,25.1097,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",25.44,25.465,25.22,25.26,-0.18,-0.71,2907.7851,56,25.3423,{"date":113,"open":114,"high":115,"low":116,"close":103,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",25.47,25.5,25.43,0.02,0.08,27303.8491,52,25.4706,{"date":123,"open":124,"high":115,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",25.45,25.42,-0.07,-0.27,7762.8101,47,25.4576,{"date":132,"open":133,"high":133,"low":124,"close":134,"change":135,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",25.52,25.49,0,759.8101,25,25.494,{"date":140,"open":141,"high":142,"low":141,"close":134,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",25.48,25.535055,0.03,0.12,2553.9871,30,25.5134,{"date":149,"open":124,"high":150,"low":124,"close":151,"change":117,"percent_change":118,"volume":152,"transactions":153,"vwap":154},"2026-09-16",25.485,25.46,3867.1531,32,25.4554,{"date":156,"open":157,"high":157,"low":103,"close":103,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",25.56,-0.1,-0.39,2231.6001,31,25.5374,{"date":164,"open":165,"high":166,"low":133,"close":167,"change":135,"percent_change":135,"volume":168,"transactions":169,"vwap":170},"2026-09-14",25.59,25.64,25.54,20655.4891,169,25.6012,{"date":172,"open":116,"high":173,"low":116,"close":167,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-11",25.655,0.11,0.43,8783.8101,64,25.5907,{"date":180,"open":181,"high":165,"low":182,"close":116,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",25.51,25.4,-0.28,-1.09,30538.8101,128,25.4832,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":126,"percent_change":127,"volume":193,"transactions":194,"vwap":195},"2026-09-09",25.78,25.8,25.71,8421.9161,62,25.7525,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",25.82,25.8347,25.74,-0.035,-0.14,4929.8101,42,25.8075,{"date":207,"open":208,"high":209,"low":191,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-04",25.86,25.8625,25.815,-0.06,-0.23,8821.8101,88,25.8258,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-03",25.9,25.95,25.83,25.875,-0.0292,-0.11,9380.6794,96,25.9004,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":202,"volume":233,"transactions":234,"vwap":235},"2026-09-02",25.955,25.85,25.9042,-0.0358,13232.2761,110,25.8819,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":86,"percent_change":87,"volume":241,"transactions":242,"vwap":243},"2026-09-01",25.96,25.995,25.94,1343.2338,41,25.9656,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":223,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",26.13,25.97,-0.42,3051.8101,55,26.0096,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",26.155,26.1642,26.08,-0.0903,-0.35,5239.8101,59,26.1438,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-27",26.22,26.1703,-0.0247,-0.09,828.8101,22,26.2059,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":120,"vwap":279},"2026-08-26",26.31,26.16,26.195,-0.0421,-0.16,4079.2431,26.1983,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-25",26.25,26.2371,0.0171,0.07,4404.8101,28,26.249,{"date":290,"open":246,"high":291,"low":246,"close":264,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-24",26.24,0.0394,0.15,10111.4219,53,26.2043,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":79,"vwap":305},"2026-08-21",26.11,26.2062,26.1806,-0.1144,-0.44,4104.4219,26.1747,{"date":307,"open":282,"high":308,"low":282,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":242,"vwap":313},"2026-08-20",26.301257,26.295,0.035,0.13,4476.1919,26.2646,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":295,"vwap":322},"2026-08-19",26.35,26.37,26.26,-0.04,-0.15,3846.4579,26.3298,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",26.4,26.28,26.3,-0.085,-0.32,3448.9219,34,26.3266,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":201,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-17",26.445,26.45,26.385,-0.13,1315.259,24,26.4438,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":87,"percent_change":348,"volume":349,"transactions":260,"vwap":350},"2026-08-14",26.48,26.53,26.401,26.42,-0.45,5147.9219,26.4695,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",26.47,26.54,26.46,0.0945,0.36,7275.9219,51,26.4916,{"date":362,"open":355,"high":355,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-12",26.4455,-0.0145,-0.05,205.0135,39,26.4365,{"date":370,"open":371,"high":355,"low":371,"close":355,"change":143,"percent_change":174,"volume":372,"transactions":373,"vwap":374},"2026-08-11",26.27,42341.9219,195,26.3882,{"date":376,"open":347,"high":377,"low":347,"close":377,"change":378,"percent_change":158,"volume":379,"transactions":380,"vwap":347},"2026-08-10",26.43,-0.0263,2134.9219,23,{"date":382,"open":354,"high":354,"low":325,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-07",26.4563,0.0563,0.21,3721.0839,45,26.4527,{"date":390,"open":391,"high":391,"low":325,"close":325,"change":392,"percent_change":311,"volume":393,"transactions":129,"vwap":394},"2026-08-06",26.49,0.0344,2525.5599,26.4097,{"date":396,"open":397,"high":398,"low":273,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-05",26.38,26.39,26.3656,0.0856,0.33,12219.57654,74,26.3372,{"date":406,"open":327,"high":316,"low":326,"close":326,"change":407,"percent_change":211,"volume":408,"transactions":409,"vwap":410},"2026-08-04",-0.0165,2526.9219,36,26.3115,{"date":412,"open":273,"high":273,"low":326,"close":413,"change":414,"percent_change":118,"volume":415,"transactions":287,"vwap":416},"2026-08-03",26.2965,0.0215,7256.2909,26.2824,{"date":418,"open":419,"high":419,"low":264,"close":420,"change":421,"percent_change":87,"volume":422,"transactions":423,"vwap":424},"2026-07-31",26.34,26.275,-0.0305,7506.9219,48,26.2285,{"date":426,"open":427,"high":427,"low":282,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-30",26.32,26.3055,-0.067,-0.25,12400.6369,123,26.2776,{"date":435,"open":317,"high":325,"low":317,"close":436,"change":437,"percent_change":126,"volume":438,"transactions":439,"vwap":440},"2026-07-29",26.3725,-0.0184,385.9219,20,26.3756,{"date":442,"open":443,"high":444,"low":316,"close":444,"change":445,"percent_change":118,"volume":446,"transactions":409,"vwap":447},"2026-07-28",26.365,26.3909,0.0209,6185.586,26.3831,{"date":449,"open":450,"high":450,"low":317,"close":317,"change":118,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-27",26.5,0.3,8353.9219,35,26.4018,{"date":456,"open":326,"high":327,"low":457,"close":458,"change":459,"percent_change":117,"volume":460,"transactions":461,"vwap":462},"2026-07-24",26.19,26.29,0.005,7425.9219,76,26.2116,{"date":464,"open":327,"high":327,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":137,"vwap":469},"2026-07-23",26.285,-0.192,-0.73,333.7669,26.3331,{"date":471,"open":472,"high":472,"low":353,"close":473,"change":474,"percent_change":329,"volume":475,"transactions":476,"vwap":477},"2026-07-22",26.7,26.477,-0.084,6775.9219,61,26.5486,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":258,"volume":484,"transactions":485,"vwap":486},"2026-07-21",26.58,26.6,26.561,-0.094,2389.9219,66,26.5861,{"date":488,"open":472,"high":472,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":146,"vwap":493},"2026-07-20",26.655,-0.0051,-0.02,7342.9219,26.6988,{"date":495,"open":496,"high":472,"low":480,"close":497,"change":498,"percent_change":320,"volume":499,"transactions":49,"vwap":500},"2026-07-17",26.675,26.6601,-0.0399,14797.674811,26.642,{"date":502,"open":503,"high":503,"low":504,"close":472,"change":505,"percent_change":329,"volume":506,"transactions":507,"vwap":508},"2026-07-16",26.78,26.692,-0.086,8704.9219,38,26.7519,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":135,"volume":516,"transactions":461,"vwap":517},"2026-07-15",26.79,26.805,26.75,26.786,0.001,18489.9759,26.7799,{"date":519,"open":520,"high":512,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-14",26.77,26.73,26.785,0.025,0.09,3741.5749,29,26.7781,{"date":529,"open":503,"high":503,"low":530,"close":531,"change":532,"percent_change":96,"volume":533,"transactions":534,"vwap":535},"2026-07-13",26.68,26.76,-0.055,16541.6459,134,26.7476,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-10",26.97,26.815,0.004,0.01,6000,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":277,"volume":549,"transactions":9,"vwap":547},"2026-07-09",26.82,26.9,26.811,-0.044,1900,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":541,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-07-08",27.09,26.825,26.855,0.04,6400,{"date":558,"open":559,"high":559,"low":503,"close":560,"change":532,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-07-07",27.12,26.845,-0.2,2200,{"date":564,"open":565,"high":565,"low":566,"close":546,"change":135,"percent_change":135,"volume":567,"transactions":9,"vwap":546},"2026-07-06",26.95,26.84,15300,{"date":569,"open":570,"high":570,"low":571,"close":546,"change":459,"percent_change":117,"volume":572,"transactions":9,"vwap":546},"2026-07-02",26.98,26.894,4100,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":491,"volume":579,"transactions":9,"vwap":576},"2026-07-01",26.89,26.895,26.886,-0.005,3000,{"date":581,"open":582,"high":582,"low":583,"close":546,"change":310,"percent_change":311,"volume":584,"transactions":9,"vwap":546},"2026-06-30",27.040001,26.87,8300,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":555,"percent_change":293,"volume":591,"transactions":9,"vwap":590},"2026-06-29",26.88,26.91,26.8,26.865,9000,{"date":593,"open":545,"high":583,"low":472,"close":553,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":553},"2026-06-26",0.015,0.06,14700,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":319,"percent_change":320,"volume":601,"transactions":9,"vwap":600},"2026-06-25",26.85,26.81,1300,{"date":603,"open":589,"high":575,"low":589,"close":599,"change":594,"percent_change":595,"volume":562,"transactions":9,"vwap":599},"2026-06-24",{"date":605,"open":589,"high":606,"low":589,"close":607,"change":608,"percent_change":117,"volume":609,"transactions":9,"vwap":607},"2026-06-23",26.86,26.835,0.006,700,{"date":611,"open":587,"high":588,"low":612,"close":613,"change":614,"percent_change":211,"volume":615,"transactions":9,"vwap":613},"2026-06-22",26.801,26.829,-0.016,4500,{"date":617,"open":566,"high":575,"low":566,"close":560,"change":143,"percent_change":174,"volume":618,"transactions":9,"vwap":560},"2026-06-18",1200,{"date":620,"open":600,"high":590,"low":600,"close":539,"change":594,"percent_change":595,"volume":562,"transactions":9,"vwap":539},"2026-06-17",{"date":622,"open":503,"high":599,"low":503,"close":589,"change":117,"percent_change":285,"volume":623,"transactions":9,"vwap":589},"2026-06-16",1600,{"date":625,"open":531,"high":545,"low":626,"close":503,"change":135,"percent_change":135,"volume":627,"transactions":9,"vwap":503},"2026-06-15",26.74,7600,{"date":629,"open":503,"high":503,"low":503,"close":503,"change":578,"percent_change":491,"volume":32,"transactions":9,"vwap":503},"2026-06-12",{"date":631,"open":632,"high":633,"low":632,"close":522,"change":540,"percent_change":541,"volume":623,"transactions":9,"vwap":522},"2026-06-11",26.775,26.828,{"date":635,"open":538,"high":538,"low":636,"close":636,"change":637,"percent_change":86,"volume":638,"transactions":9,"vwap":636},"2026-06-10",26.781,-0.009,300,{"date":640,"open":503,"high":511,"low":626,"close":511,"change":523,"percent_change":524,"volume":641,"transactions":9,"vwap":511},"2026-06-09",2800,{"date":643,"open":644,"high":545,"low":644,"close":645,"change":578,"percent_change":491,"volume":646,"transactions":9,"vwap":645},"2026-06-08",26.71,26.765,1400,{"date":648,"open":545,"high":545,"low":531,"close":520,"change":594,"percent_change":595,"volume":601,"transactions":9,"vwap":520},"2026-06-05",{"date":650,"open":511,"high":606,"low":626,"close":651,"change":652,"percent_change":87,"volume":653,"transactions":9,"vwap":651},"2026-06-04",26.755,-0.033,5100,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":135,"percent_change":135,"volume":658,"transactions":9,"vwap":657},"2026-06-03",26.795,26.788,900,{"date":660,"open":599,"high":599,"low":626,"close":657,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":657},"2026-06-02",0.068,0.25,400,{"date":665,"open":651,"high":651,"low":472,"close":666,"change":667,"percent_change":524,"volume":668,"transactions":9,"vwap":666},"2026-06-01",26.72,0.024,3600,{"date":670,"open":513,"high":513,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-29",26.651,26.696,0.036,0.14,2600,{"date":677,"open":545,"high":545,"low":678,"close":678,"change":310,"percent_change":311,"volume":679,"transactions":9,"vwap":678},"2026-05-28",26.66,6300,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":674,"volume":685,"transactions":9,"vwap":683},"2026-05-27",26.591,26.625,0.037,4300,{"date":687,"open":688,"high":688,"low":345,"close":689,"change":690,"percent_change":175,"volume":691,"transactions":9,"vwap":689},"2026-05-26",26.61,26.588,0.113,4800,{"date":693,"open":336,"high":345,"low":347,"close":694,"change":523,"percent_change":524,"volume":695,"transactions":9,"vwap":694},"2026-05-22",26.475,7700,{"date":697,"open":347,"high":336,"low":325,"close":336,"change":267,"percent_change":698,"volume":699,"transactions":9,"vwap":336},"2026-05-21",-0.34,22500,{"date":701,"open":377,"high":354,"low":377,"close":354,"change":702,"percent_change":158,"volume":703,"transactions":9,"vwap":354},"2026-05-20",-0.026,1800,{"date":705,"open":706,"high":707,"low":336,"close":708,"change":709,"percent_change":365,"volume":710,"transactions":9,"vwap":708},"2026-05-19",26.551,26.648,26.566,-0.014,9500,{"date":712,"open":713,"high":683,"low":713,"close":480,"change":523,"percent_change":524,"volume":714,"transactions":9,"vwap":480},"2026-05-18",26.56,8800,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-15",26.63,26.51,26.555,-0.125,-0.47,14200,{"date":724,"open":530,"high":725,"low":726,"close":530,"change":459,"percent_change":117,"volume":727,"transactions":9,"vwap":530},"2026-05-14",26.715,26.65,21900,{"date":729,"open":644,"high":644,"low":678,"close":496,"change":578,"percent_change":491,"volume":730,"transactions":9,"vwap":496},"2026-05-13",13700,{"date":732,"open":531,"high":531,"low":719,"close":530,"change":733,"percent_change":183,"volume":734,"transactions":9,"vwap":530},"2026-05-12",-0.075,16500,{"date":736,"open":520,"high":511,"low":626,"close":651,"change":594,"percent_change":595,"volume":737,"transactions":9,"vwap":651},"2026-05-11",14600,{"date":739,"open":521,"high":740,"low":644,"close":626,"change":459,"percent_change":117,"volume":668,"transactions":9,"vwap":626},"2026-05-08",26.747,{"date":742,"open":513,"high":531,"low":644,"close":743,"change":555,"percent_change":293,"volume":744,"transactions":9,"vwap":743},"2026-05-07",26.735,5700,{"date":746,"open":644,"high":521,"low":747,"close":748,"change":578,"percent_change":491,"volume":749,"transactions":9,"vwap":748},"2026-05-06",26.685,26.695,12100,{"date":751,"open":752,"high":472,"low":726,"close":472,"change":117,"percent_change":285,"volume":695,"transactions":9,"vwap":472},"2026-05-05",26.69,{"date":754,"open":644,"high":644,"low":755,"close":530,"change":578,"percent_change":491,"volume":675,"transactions":9,"vwap":530},"2026-05-04",26.67,{"date":757,"open":503,"high":503,"low":747,"close":747,"change":595,"percent_change":758,"volume":601,"transactions":9,"vwap":747},"2026-05-01",0.23,{"date":760,"open":717,"high":752,"low":761,"close":683,"change":532,"percent_change":96,"volume":762,"transactions":9,"vwap":683},"2026-04-30",26.62,17200,{"date":764,"open":589,"high":589,"low":530,"close":530,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":530},"2026-04-29",-0.065,-0.24,11400,{"date":769,"open":521,"high":645,"low":521,"close":770,"change":135,"percent_change":135,"volume":771,"transactions":9,"vwap":770},"2026-04-28",26.745,5900,{"date":773,"open":503,"high":503,"low":521,"close":770,"change":774,"percent_change":319,"volume":775,"transactions":9,"vwap":770},"2026-04-27",-0.01,4700,{"date":777,"open":503,"high":503,"low":651,"close":651,"change":135,"percent_change":135,"volume":609,"transactions":9,"vwap":651},"2026-04-24",{"date":779,"open":531,"high":531,"low":521,"close":651,"change":459,"percent_change":117,"volume":562,"transactions":9,"vwap":651},"2026-04-23",{"date":781,"open":531,"high":503,"low":626,"close":513,"change":135,"percent_change":135,"volume":782,"transactions":9,"vwap":513},"2026-04-22",11900,{"date":784,"open":531,"high":531,"low":666,"close":513,"change":765,"percent_change":766,"volume":785,"transactions":9,"vwap":513},"2026-04-21",18500,{"date":787,"open":531,"high":599,"low":531,"close":539,"change":788,"percent_change":144,"volume":782,"transactions":9,"vwap":539},"2026-04-20",0.031,{"date":790,"open":632,"high":791,"low":645,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-04-17",26.784,0.054,0.2,2700,{"date":796,"open":531,"high":520,"low":472,"close":521,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":521},"2026-04-16",-0.045,-0.17,13900,{"date":801,"open":802,"high":802,"low":513,"close":632,"change":803,"percent_change":793,"volume":804,"transactions":9,"vwap":632},"2026-04-15",26.83,0.053,9400,{"date":806,"open":545,"high":545,"low":644,"close":807,"change":808,"percent_change":365,"volume":809,"transactions":9,"vwap":807},"2026-04-14",26.722,-0.013,5800,{"date":811,"open":472,"high":503,"low":472,"close":743,"change":812,"percent_change":211,"volume":813,"transactions":9,"vwap":743},"2026-04-13",-0.015,12600,{"date":815,"open":770,"high":503,"low":644,"close":513,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":513},"2026-04-10",0.05,0.19,10900,{"date":820,"open":752,"high":743,"low":678,"close":472,"change":594,"percent_change":595,"volume":821,"transactions":9,"vwap":472},"2026-04-09",27500,{"date":823,"open":752,"high":824,"low":825,"close":747,"change":285,"percent_change":826,"volume":827,"transactions":9,"vwap":747},"2026-04-08",26.729,26.59,0.26,10700,{"date":829,"open":830,"high":830,"low":713,"close":831,"change":816,"percent_change":817,"volume":832,"transactions":9,"vwap":831},"2026-04-07",26.64,26.615,3800,{"date":834,"open":835,"high":688,"low":836,"close":837,"change":594,"percent_change":595,"volume":838,"transactions":9,"vwap":837},"2026-04-06",26.57,26.55,26.565,5600,{"date":840,"open":345,"high":835,"low":450,"close":836,"change":841,"percent_change":267,"volume":567,"transactions":9,"vwap":836},"2026-04-02",-0.025,{"date":843,"open":825,"high":481,"low":353,"close":844,"change":845,"percent_change":846,"volume":615,"transactions":9,"vwap":844},"2026-04-01",26.575,0.145,0.55,{"date":848,"open":355,"high":354,"low":377,"close":377,"change":594,"percent_change":595,"volume":849,"transactions":9,"vwap":377},"2026-03-31",3500,{"date":851,"open":852,"high":355,"low":853,"close":854,"change":523,"percent_change":524,"volume":832,"transactions":9,"vwap":854},"2026-03-30",26.44,26.36,26.415,{"date":856,"open":857,"high":857,"low":858,"close":398,"change":859,"percent_change":816,"volume":860,"transactions":9,"vwap":398},"2026-03-27",26.41,26.335,0.014,7200,{"date":862,"open":852,"high":852,"low":443,"close":863,"change":864,"percent_change":721,"volume":865,"transactions":9,"vwap":863},"2026-03-26",26.376,-0.124,27600,{"date":867,"open":344,"high":450,"low":336,"close":450,"change":816,"percent_change":817,"volume":868,"transactions":9,"vwap":450},"2026-03-25",159000,{"date":870,"open":726,"high":726,"low":852,"close":336,"change":223,"percent_change":871,"volume":872,"transactions":9,"vwap":336},"2026-03-24",-0.41,6100,{"date":874,"open":761,"high":761,"low":713,"close":713,"change":555,"percent_change":293,"volume":618,"transactions":9,"vwap":713},"2026-03-23",{"date":876,"open":472,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-03-20",26.705,26.52,-0.265,-0.99,7100,{"date":883,"open":589,"high":545,"low":521,"close":522,"change":841,"percent_change":267,"volume":884,"transactions":9,"vwap":522},"2026-03-19",8200,{"date":886,"open":566,"high":587,"low":600,"close":600,"change":595,"percent_change":47,"volume":887,"transactions":9,"vwap":600},"2026-03-18",6900,{"date":889,"open":600,"high":599,"low":513,"close":513,"change":267,"percent_change":698,"volume":794,"transactions":9,"vwap":513},"2026-03-17",{"date":891,"open":606,"high":587,"low":607,"close":566,"change":892,"percent_change":893,"volume":579,"transactions":9,"vwap":566},"2026-03-16",0.1,0.37,{"date":895,"open":743,"high":531,"low":666,"close":626,"change":532,"percent_change":96,"volume":771,"transactions":9,"vwap":626},"2026-03-13",{"date":897,"open":606,"high":606,"low":520,"close":656,"change":898,"percent_change":96,"volume":899,"transactions":9,"vwap":656},"2026-03-12",-0.056,5500,{"date":901,"open":565,"high":565,"low":545,"close":902,"change":903,"percent_change":904,"volume":579,"transactions":9,"vwap":902},"2026-03-11",26.851,-0.069,-0.26,{"date":906,"open":907,"high":908,"low":546,"close":909,"change":365,"percent_change":910,"volume":703,"transactions":9,"vwap":909},"2026-03-10",26.94,26.96,26.92,-0.19,{"date":912,"open":908,"high":570,"low":913,"close":538,"change":523,"percent_change":524,"volume":567,"transactions":9,"vwap":538},"2026-03-09",26.925,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-06",27.01,26.901,26.945,0.045,0.17,15500,{"date":923,"open":575,"high":924,"low":587,"close":546,"change":267,"percent_change":925,"volume":749,"transactions":9,"vwap":546},"2026-03-05",26.99,-0.33,{"date":927,"open":909,"high":924,"low":546,"close":924,"change":595,"percent_change":47,"volume":928,"transactions":9,"vwap":924},"2026-03-04",9800,{"date":930,"open":570,"high":931,"low":909,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-03-03",27.059999,26.93,-0.195,-0.72,10200,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":258,"volume":942,"transactions":9,"vwap":940},"2026-03-02",27.11,27.16,27.125,-0.095,10400,{"date":944,"open":938,"high":24,"low":938,"close":24,"change":143,"percent_change":174,"volume":872,"transactions":9,"vwap":24},"2026-02-27",{"date":946,"open":947,"high":948,"low":559,"close":948,"change":144,"percent_change":949,"volume":623,"transactions":9,"vwap":948},"2026-02-26",27.14,27.19,0.44,{"date":951,"open":559,"high":952,"low":953,"close":953,"change":459,"percent_change":117,"volume":954,"transactions":9,"vwap":953},"2026-02-25",27.128,27.07,9100,{"date":956,"open":552,"high":947,"low":931,"close":957,"change":541,"percent_change":555,"volume":958,"transactions":9,"vwap":957},"2026-02-24",27.065001,14400,{"date":960,"open":953,"high":953,"low":961,"close":962,"change":117,"percent_change":285,"volume":775,"transactions":9,"vwap":962},"2026-02-23",26.991,27.055,{"date":964,"open":908,"high":965,"low":908,"close":966,"change":941,"percent_change":258,"volume":771,"transactions":9,"vwap":966},"2026-02-20",27.049999,27.035,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":135,"percent_change":135,"volume":971,"transactions":9,"vwap":970},"2026-02-19",27.051001,27.13,4200,{"date":973,"open":974,"high":970,"low":975,"close":970,"change":117,"percent_change":285,"volume":976,"transactions":9,"vwap":970},"2026-02-18",27.052,27.030001,8000,{"date":978,"open":938,"high":947,"low":979,"close":938,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":938},"2026-02-17",27.045,0.085,0.31,11000,{"date":984,"open":570,"high":985,"low":570,"close":986,"change":310,"percent_change":311,"volume":987,"transactions":9,"vwap":986},"2026-02-13",27.049,27.025,6800,{"date":989,"open":965,"high":965,"low":565,"close":924,"change":459,"percent_change":117,"volume":990,"transactions":9,"vwap":924},"2026-02-12",2100,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":797,"percent_change":798,"volume":562,"transactions":9,"vwap":995},"2026-02-11",27.02,26.963,26.985,{"date":997,"open":916,"high":975,"low":998,"close":975,"change":118,"percent_change":451,"volume":999,"transactions":9,"vwap":975},"2026-02-10",26.989,2900,{"date":1001,"open":1002,"high":1002,"low":565,"close":565,"change":816,"percent_change":817,"volume":691,"transactions":9,"vwap":565},"2026-02-09",27,{"date":1004,"open":908,"high":538,"low":546,"close":546,"change":117,"percent_change":285,"volume":990,"transactions":9,"vwap":546},"2026-02-06",{"date":1006,"open":909,"high":909,"low":587,"close":587,"change":774,"percent_change":319,"volume":1007,"transactions":9,"vwap":587},"2026-02-05",3300,{"date":1009,"open":606,"high":546,"low":606,"close":575,"change":555,"percent_change":293,"volume":1010,"transactions":9,"vwap":575},"2026-02-04",14800,{"date":1012,"open":583,"high":583,"low":599,"close":599,"change":555,"percent_change":293,"volume":663,"transactions":9,"vwap":599},"2026-02-03",{"date":1014,"open":545,"high":606,"low":600,"close":600,"change":143,"percent_change":174,"volume":601,"transactions":9,"vwap":600},"2026-02-02",{"date":1016,"open":589,"high":583,"low":503,"close":503,"change":491,"percent_change":126,"volume":1017,"transactions":9,"vwap":503},"2026-01-30",19500,{"date":1019,"open":531,"high":600,"low":531,"close":589,"change":523,"percent_change":524,"volume":675,"transactions":9,"vwap":589},"2026-01-29",{"date":1021,"open":511,"high":545,"low":645,"close":632,"change":578,"percent_change":491,"volume":1022,"transactions":9,"vwap":632},"2026-01-28",4000,{"date":1024,"open":626,"high":545,"low":626,"close":503,"change":555,"percent_change":293,"volume":615,"transactions":9,"vwap":503},"2026-01-27",{"date":1026,"open":521,"high":600,"low":521,"close":626,"change":555,"percent_change":293,"volume":653,"transactions":9,"vwap":626},"2026-01-26",{"date":1028,"open":626,"high":626,"low":472,"close":472,"change":774,"percent_change":319,"volume":675,"transactions":9,"vwap":472},"2026-01-23",{"date":1030,"open":531,"high":531,"low":747,"close":644,"change":491,"percent_change":126,"volume":1031,"transactions":9,"vwap":644},"2026-01-22",2400,{"date":1033,"open":520,"high":520,"low":752,"close":521,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":521},"2026-01-21",-0.08,-0.3,5000,{"date":1038,"open":909,"high":909,"low":600,"close":600,"change":1034,"percent_change":1035,"volume":976,"transactions":9,"vwap":600},"2026-01-20",{"date":1040,"open":1041,"high":907,"low":1041,"close":575,"change":595,"percent_change":47,"volume":1042,"transactions":9,"vwap":575},"2026-01-16",26.876,16700,{"date":1044,"open":909,"high":932,"low":802,"close":802,"change":158,"percent_change":1045,"volume":596,"transactions":9,"vwap":802},"2026-01-15",-0.37,{"date":1047,"open":588,"high":932,"low":1048,"close":932,"change":118,"percent_change":451,"volume":1007,"transactions":9,"vwap":932},"2026-01-14",26.871,{"date":1050,"open":909,"high":932,"low":802,"close":599,"change":812,"percent_change":211,"volume":1051,"transactions":9,"vwap":599},"2026-01-13",10600,{"date":1053,"open":590,"high":546,"low":1054,"close":590,"change":491,"percent_change":126,"volume":1031,"transactions":9,"vwap":590},"2026-01-12",26.861,{"date":1056,"open":575,"high":575,"low":1057,"close":1058,"change":459,"percent_change":117,"volume":703,"transactions":9,"vwap":1058},"2026-01-09",26.849,26.885,{"date":1060,"open":575,"high":575,"low":589,"close":587,"change":774,"percent_change":319,"volume":618,"transactions":9,"vwap":587},"2026-01-08",{"date":1062,"open":566,"high":575,"low":513,"close":575,"change":293,"percent_change":1063,"volume":1064,"transactions":9,"vwap":575},"2026-01-07",0.56,24100,{"date":1066,"open":600,"high":600,"low":752,"close":626,"change":774,"percent_change":319,"volume":1067,"transactions":9,"vwap":626},"2026-01-06",12000,{"date":1069,"open":503,"high":503,"low":666,"close":513,"change":816,"percent_change":817,"volume":1070,"transactions":9,"vwap":513},"2026-01-05",13800,{"date":1072,"open":666,"high":666,"low":530,"close":472,"change":459,"percent_change":117,"volume":1007,"transactions":9,"vwap":472},"2026-01-02",{"date":1074,"open":666,"high":666,"low":830,"close":748,"change":541,"percent_change":555,"volume":668,"transactions":9,"vwap":748},"2025-12-31",{"date":1076,"open":666,"high":666,"low":747,"close":747,"change":578,"percent_change":491,"volume":1077,"transactions":9,"vwap":747},"2025-12-30",3100,{"date":1079,"open":472,"high":626,"low":830,"close":752,"change":594,"percent_change":595,"volume":584,"transactions":9,"vwap":752},"2025-12-29",{"date":1081,"open":521,"high":521,"low":1082,"close":496,"change":491,"percent_change":126,"volume":601,"transactions":9,"vwap":496},"2025-12-26",26.674,{"date":1084,"open":644,"high":644,"low":752,"close":748,"change":201,"percent_change":338,"volume":1085,"transactions":9,"vwap":748},"2025-12-24",2500,{"date":1087,"open":472,"high":521,"low":755,"close":521,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":521},"2025-12-23",0.075,0.28,15600,{"date":1092,"open":644,"high":644,"low":481,"close":489,"change":459,"percent_change":117,"volume":1093,"transactions":9,"vwap":489},"2025-12-22",3700,{"date":1095,"open":825,"high":530,"low":825,"close":726,"change":774,"percent_change":319,"volume":658,"transactions":9,"vwap":726},"2025-12-19",{"date":1097,"open":472,"high":644,"low":481,"close":678,"change":523,"percent_change":524,"volume":1098,"transactions":9,"vwap":678},"2025-12-18",1700,{"date":1100,"open":755,"high":755,"low":480,"close":1101,"change":135,"percent_change":135,"volume":562,"transactions":9,"vwap":1101},"2025-12-17",26.635,{"date":1103,"open":726,"high":530,"low":836,"close":1101,"change":555,"percent_change":293,"volume":1104,"transactions":9,"vwap":1101},"2025-12-16",40100,{"date":1106,"open":678,"high":678,"low":713,"close":1107,"change":459,"percent_change":117,"volume":775,"transactions":9,"vwap":1107},"2025-12-15",26.595,{"date":1109,"open":717,"high":717,"low":836,"close":825,"change":202,"percent_change":1110,"volume":618,"transactions":9,"vwap":825},"2025-12-12",-0.52,{"date":1112,"open":644,"high":626,"low":830,"close":521,"change":919,"percent_change":920,"volume":1113,"transactions":9,"vwap":521},"2025-12-11",8100,{"date":1115,"open":678,"high":747,"low":717,"close":747,"change":459,"percent_change":117,"volume":549,"transactions":9,"vwap":747},"2025-12-10",{"date":1117,"open":530,"high":666,"low":688,"close":530,"change":459,"percent_change":117,"volume":1118,"transactions":9,"vwap":530},"2025-12-09",3400,{"date":1120,"open":530,"high":666,"low":688,"close":496,"change":578,"percent_change":491,"volume":1121,"transactions":9,"vwap":496},"2025-12-08",20600,{"date":1123,"open":626,"high":626,"low":530,"close":530,"change":135,"percent_change":135,"volume":641,"transactions":9,"vwap":530},"2025-12-05",{"date":1125,"open":472,"high":521,"low":530,"close":530,"change":841,"percent_change":267,"volume":549,"transactions":9,"vwap":530},"2025-12-04",{"date":1127,"open":521,"high":626,"low":726,"close":877,"change":578,"percent_change":491,"volume":549,"transactions":9,"vwap":877},"2025-12-03",{"date":1129,"open":521,"high":521,"low":678,"close":644,"change":841,"percent_change":267,"volume":1130,"transactions":9,"vwap":644},"2025-12-02",24800,{"date":1132,"open":503,"high":503,"low":718,"close":743,"change":365,"percent_change":910,"volume":1133,"transactions":9,"vwap":743},"2025-12-01",31900,{"date":1135,"open":513,"high":545,"low":513,"close":522,"change":135,"percent_change":135,"volume":722,"transactions":9,"vwap":522},"2025-11-28",{"date":1137,"open":513,"high":522,"low":513,"close":522,"change":143,"percent_change":174,"volume":899,"transactions":9,"vwap":522},"2025-11-26",{"date":1139,"open":511,"high":511,"low":472,"close":651,"change":594,"percent_change":595,"volume":971,"transactions":9,"vwap":651},"2025-11-25",{"date":1141,"open":511,"high":511,"low":752,"close":626,"change":812,"percent_change":211,"volume":887,"transactions":9,"vwap":626},"2025-11-24",{"date":1143,"open":511,"high":589,"low":626,"close":651,"change":211,"percent_change":1144,"volume":623,"transactions":9,"vwap":651},"2025-11-21",-0.22,{"date":1146,"open":511,"high":539,"low":531,"close":539,"change":135,"percent_change":135,"volume":601,"transactions":9,"vwap":539},"2025-11-20",{"date":1148,"open":583,"high":587,"low":539,"close":539,"change":267,"percent_change":925,"volume":1149,"transactions":9,"vwap":539},"2025-11-19",21200,{"date":1151,"open":546,"high":570,"low":1152,"close":1153,"change":892,"percent_change":893,"volume":556,"transactions":9,"vwap":1153},"2025-11-18",26.816,26.905,{"date":1155,"open":599,"high":599,"low":589,"close":512,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":512},"2025-11-17",0.135,0.51,1500,{"date":1160,"open":531,"high":531,"low":726,"close":755,"change":202,"percent_change":1110,"volume":785,"transactions":9,"vwap":755},"2025-11-14",{"date":1162,"open":566,"high":566,"low":600,"close":600,"change":319,"percent_change":320,"volume":584,"transactions":9,"vwap":600},"2025-11-13",{"date":1164,"open":583,"high":583,"low":589,"close":599,"change":578,"percent_change":491,"volume":775,"transactions":9,"vwap":599},"2025-11-12",{"date":1166,"open":554,"high":554,"low":554,"close":554,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":554},"2025-11-11",0.065,0.24,200,{"date":1171,"open":566,"high":599,"low":511,"close":511,"change":135,"percent_change":135,"volume":849,"transactions":9,"vwap":511},"2025-11-10",{"date":1173,"open":566,"high":566,"low":522,"close":511,"change":1174,"percent_change":174,"volume":1175,"transactions":9,"vwap":511},"2025-11-07",0.029,11800,{"date":1177,"open":589,"high":600,"low":1178,"close":1178,"change":1179,"percent_change":320,"volume":809,"transactions":9,"vwap":1178},"2025-11-06",26.761,-0.039,{"date":1181,"open":545,"high":545,"low":520,"close":589,"change":491,"percent_change":126,"volume":703,"transactions":9,"vwap":589},"2025-11-05",{"date":1183,"open":531,"high":545,"low":531,"close":545,"change":595,"percent_change":47,"volume":638,"transactions":9,"vwap":545},"2025-11-04",{"date":1185,"open":600,"high":600,"low":531,"close":531,"change":319,"percent_change":320,"volume":615,"transactions":9,"vwap":531},"2025-11-03",{"date":1187,"open":600,"high":802,"low":531,"close":589,"change":86,"percent_change":223,"volume":1188,"transactions":9,"vwap":589},"2025-10-31",12300,{"date":1190,"open":752,"high":802,"low":752,"close":802,"change":118,"percent_change":451,"volume":958,"transactions":9,"vwap":802},"2025-10-30",{"date":1192,"open":599,"high":583,"low":513,"close":513,"change":87,"percent_change":348,"volume":1193,"transactions":9,"vwap":513},"2025-10-29",17300,{"date":1195,"open":589,"high":583,"low":589,"close":583,"change":1088,"percent_change":1089,"volume":627,"transactions":9,"vwap":583},"2025-10-28",{"date":1197,"open":566,"high":566,"low":656,"close":656,"change":319,"percent_change":320,"volume":663,"transactions":9,"vwap":656},"2025-10-27",{"date":1199,"open":589,"high":606,"low":589,"close":607,"change":1200,"percent_change":385,"volume":1201,"transactions":9,"vwap":607},"2025-10-24",0.055,16900,{"date":1203,"open":511,"high":545,"low":1204,"close":503,"change":594,"percent_change":595,"volume":771,"transactions":9,"vwap":503},"2025-10-23",26.764,{"date":1206,"open":520,"high":520,"low":666,"close":645,"change":541,"percent_change":555,"volume":990,"transactions":9,"vwap":645},"2025-10-22",{"date":1208,"open":531,"high":531,"low":513,"close":651,"change":365,"percent_change":910,"volume":646,"transactions":9,"vwap":651},"2025-10-21",{"date":1210,"open":512,"high":583,"low":512,"close":512,"change":555,"percent_change":293,"volume":653,"transactions":9,"vwap":512},"2025-10-20",{"date":1212,"open":589,"high":600,"low":1213,"close":645,"change":459,"percent_change":117,"volume":675,"transactions":9,"vwap":645},"2025-10-17",26.752,{"date":1215,"open":531,"high":600,"low":531,"close":531,"change":285,"percent_change":826,"volume":1216,"transactions":9,"vwap":531},"2025-10-16",8600,{"date":1218,"open":521,"high":521,"low":752,"close":752,"change":117,"percent_change":285,"volume":32,"transactions":9,"vwap":752},"2025-10-15",{"date":1220,"open":472,"high":666,"low":755,"close":755,"change":523,"percent_change":524,"volume":572,"transactions":9,"vwap":755},"2025-10-14",{"date":1222,"open":726,"high":726,"low":1223,"close":1223,"change":1224,"percent_change":816,"volume":1169,"transactions":9,"vwap":1223},"2025-10-13",26.645,0.012,{"date":1226,"open":1227,"high":1223,"low":844,"close":1228,"change":1229,"percent_change":86,"volume":579,"transactions":9,"vwap":1228},"2025-10-10",26.605,26.633,-0.007,{"date":1231,"open":480,"high":830,"low":1232,"close":830,"change":524,"percent_change":1233,"volume":954,"transactions":9,"vwap":830},"2025-10-09",26.544,0.34,{"date":1235,"open":481,"high":481,"low":836,"close":836,"change":459,"percent_change":117,"volume":646,"transactions":9,"vwap":836},"2025-10-08",{"date":1237,"open":345,"high":825,"low":345,"close":1238,"change":594,"percent_change":595,"volume":1239,"transactions":9,"vwap":1238},"2025-10-07",26.545,800,{"date":1241,"open":836,"high":835,"low":355,"close":345,"change":491,"percent_change":1034,"volume":556,"transactions":9,"vwap":345},"2025-10-06",{"date":1243,"open":836,"high":836,"low":1244,"close":836,"change":892,"percent_change":1245,"volume":794,"transactions":9,"vwap":836},"2025-10-03",26.479,0.38,{"date":1247,"open":354,"high":354,"low":852,"close":336,"change":733,"percent_change":183,"volume":1248,"transactions":9,"vwap":336},"2025-10-02",18300,{"date":1250,"open":835,"high":835,"low":450,"close":1251,"change":555,"percent_change":293,"volume":1007,"transactions":9,"vwap":1251},"2025-10-01",26.525,{"date":1253,"open":878,"high":878,"low":353,"close":1254,"change":523,"percent_change":524,"volume":562,"transactions":9,"vwap":1254},"2025-09-30",26.485,{"date":1256,"open":336,"high":1257,"low":347,"close":355,"change":523,"percent_change":524,"volume":1258,"transactions":9,"vwap":355},"2025-09-29",26.509,3900,{"date":1260,"open":344,"high":344,"low":1261,"close":1261,"change":532,"percent_change":96,"volume":1085,"transactions":9,"vwap":1261},"2025-09-26",26.435,{"date":1263,"open":355,"high":391,"low":397,"close":391,"change":733,"percent_change":183,"volume":1085,"transactions":9,"vwap":391},"2025-09-25",{"date":1265,"open":878,"high":835,"low":878,"close":837,"change":319,"percent_change":320,"volume":1266,"transactions":9,"vwap":837},"2025-09-24",167400,{"date":1268,"open":836,"high":1227,"low":836,"close":1227,"change":201,"percent_change":338,"volume":609,"transactions":9,"vwap":1227},"2025-09-23",{"date":1270,"open":481,"high":830,"low":836,"close":830,"change":310,"percent_change":311,"volume":794,"transactions":9,"vwap":830},"2025-09-22",{"date":1272,"open":836,"high":717,"low":354,"close":1227,"change":812,"percent_change":211,"volume":1098,"transactions":9,"vwap":1227},"2025-09-19",{"date":1274,"open":726,"high":755,"low":836,"close":761,"change":211,"percent_change":1144,"volume":703,"transactions":9,"vwap":761},"2025-09-18",{"date":1276,"open":726,"high":530,"low":480,"close":530,"change":892,"percent_change":1245,"volume":562,"transactions":9,"vwap":530},"2025-09-17",{"date":1278,"open":688,"high":830,"low":836,"close":480,"change":117,"percent_change":118,"volume":556,"transactions":9,"vwap":480},"2025-09-16",{"date":1280,"open":481,"high":761,"low":450,"close":713,"change":310,"percent_change":311,"volume":1281,"transactions":9,"vwap":713},"2025-09-15",17600,{"date":1283,"open":345,"high":835,"low":1284,"close":1251,"change":841,"percent_change":267,"volume":596,"transactions":9,"vwap":1251},"2025-09-12",26.512,{"date":1286,"open":450,"high":836,"low":336,"close":836,"change":144,"percent_change":1287,"volume":990,"transactions":9,"vwap":836},"2025-09-11",0.45,{"date":1289,"open":1290,"high":336,"low":327,"close":377,"change":595,"percent_change":758,"volume":1118,"transactions":9,"vwap":377},"2025-09-10",26.33,{"date":1292,"open":326,"high":397,"low":371,"close":317,"change":1293,"percent_change":1294,"volume":860,"transactions":9,"vwap":317},"2025-09-09",0.105,0.4,{"date":1296,"open":274,"high":427,"low":274,"close":1297,"change":1298,"percent_change":1299,"volume":887,"transactions":9,"vwap":1297},"2025-09-08",26.265,0.153,0.59,{"date":1301,"open":256,"high":1302,"low":190,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-09-05",26.149,26.112,0.141,0.54,43100,{"date":1308,"open":218,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":451,"volume":794,"transactions":9,"vwap":1309},"2025-09-04",25.971,25.89,0.078,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1089,"volume":771,"transactions":9,"vwap":1316},"2025-09-03",25.81,25.93,25.893,0.073,{"date":1319,"open":220,"high":218,"low":198,"close":198,"change":1320,"percent_change":127,"volume":1321,"transactions":9,"vwap":198},"2025-09-02",-0.071,7300,{"date":1323,"open":1310,"high":218,"low":1310,"close":1324,"change":1325,"percent_change":118,"volume":549,"transactions":9,"vwap":1324},"2025-08-29",25.891,0.021,{"date":1327,"open":1310,"high":1328,"low":1329,"close":1330,"change":117,"percent_change":118,"volume":1216,"transactions":9,"vwap":1330},"2025-08-28",25.91,25.867,25.87,{"date":1332,"open":198,"high":230,"low":1333,"close":230,"change":812,"percent_change":211,"volume":1334,"transactions":9,"vwap":230},"2025-08-27",25.772,12800,{"date":1336,"open":1314,"high":1337,"low":1314,"close":1337,"change":1200,"percent_change":385,"volume":618,"transactions":9,"vwap":1337},"2025-08-26",25.865,{"date":1339,"open":208,"high":208,"low":1314,"close":1314,"change":797,"percent_change":798,"volume":1239,"transactions":9,"vwap":1314},"2025-08-25",{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":118,"percent_change":981,"volume":872,"transactions":9,"vwap":1343},"2025-08-22",25.73,25.855,{"date":1345,"open":191,"high":191,"low":1346,"close":1346,"change":720,"percent_change":1347,"volume":638,"transactions":9,"vwap":1346},"2025-08-21",25.775,-0.48,{"date":1349,"open":1315,"high":1315,"low":218,"close":218,"change":365,"percent_change":910,"volume":623,"transactions":9,"vwap":218},"2025-08-20",{"date":1351,"open":1352,"high":219,"low":1353,"close":219,"change":555,"percent_change":293,"volume":1258,"transactions":9,"vwap":219},"2025-08-19",25.92,25.831,{"date":1355,"open":240,"high":240,"low":1328,"close":1328,"change":491,"percent_change":1034,"volume":623,"transactions":9,"vwap":1328},"2025-08-18",{"date":1357,"open":1315,"high":1315,"low":1315,"close":1315,"change":118,"percent_change":981,"volume":1358,"transactions":9,"vwap":1315},"2025-08-15",100,{"date":1360,"open":1361,"high":1361,"low":230,"close":230,"change":1362,"percent_change":1363,"volume":658,"transactions":9,"vwap":230},"2025-08-14",25.932,-0.105,-0.4,{"date":1365,"open":1366,"high":1366,"low":1367,"close":229,"change":555,"percent_change":293,"volume":1368,"transactions":9,"vwap":229},"2025-08-13",26.02,25.75,18400,{"date":1370,"open":1328,"high":1371,"low":1328,"close":1371,"change":774,"percent_change":319,"volume":1169,"transactions":9,"vwap":1371},"2025-08-12",25.915,{"date":1373,"open":240,"high":247,"low":1374,"close":1374,"change":523,"percent_change":892,"volume":722,"transactions":9,"vwap":1374},"2025-08-11",25.925,{"date":1376,"open":1377,"high":218,"low":1377,"close":218,"change":491,"percent_change":1034,"volume":990,"transactions":9,"vwap":218},"2025-08-08",25.88,{"date":1379,"open":1330,"high":1352,"low":1330,"close":1352,"change":555,"percent_change":293,"volume":1380,"transactions":9,"vwap":1352},"2025-08-07",19100,{"date":1382,"open":1383,"high":1384,"low":1377,"close":1377,"change":532,"percent_change":96,"volume":618,"transactions":9,"vwap":1377},"2025-08-06",25.98,25.99,{"date":1386,"open":1330,"high":1387,"low":1330,"close":1388,"change":594,"percent_change":595,"volume":1031,"transactions":9,"vwap":1388},"2025-08-05",26.01,25.935,{"date":1390,"open":1352,"high":1352,"low":1352,"close":1352,"change":594,"percent_change":595,"volume":1358,"transactions":9,"vwap":1352},"2025-08-04",{"date":1392,"open":1393,"high":240,"low":198,"close":1394,"change":1395,"percent_change":1396,"volume":1031,"transactions":9,"vwap":1394},"2025-08-01",25.84,25.905,0.155,0.6,{"date":1398,"open":1367,"high":1367,"low":1399,"close":1367,"change":143,"percent_change":144,"volume":32,"transactions":9,"vwap":1367},"2025-07-31",25.7,{"date":1401,"open":200,"high":200,"low":1402,"close":1403,"change":135,"percent_change":135,"volume":1158,"transactions":9,"vwap":1403},"2025-07-30",25.68,25.72,{"date":1405,"open":1406,"high":1342,"low":1402,"close":1403,"change":143,"percent_change":144,"volume":1407,"transactions":9,"vwap":1403},"2025-07-29",25.69,8400,{"date":1409,"open":1410,"high":1406,"low":1410,"close":1406,"change":541,"percent_change":555,"volume":1098,"transactions":9,"vwap":1406},"2025-07-28",25.65,{"date":1412,"open":1342,"high":1342,"low":1402,"close":1402,"change":594,"percent_change":595,"volume":1413,"transactions":9,"vwap":1402},"2025-07-25",2300,{"date":1415,"open":1402,"high":1406,"low":1416,"close":1416,"change":541,"percent_change":555,"volume":1417,"transactions":9,"vwap":1416},"2025-07-24",25.665,11600,{"date":1419,"open":1420,"high":1399,"low":1420,"close":173,"change":86,"percent_change":87,"volume":1421,"transactions":9,"vwap":173},"2025-07-23",25.61,2000,{"date":1423,"open":1342,"high":1342,"low":1424,"close":1425,"change":126,"percent_change":127,"volume":556,"transactions":9,"vwap":1425},"2025-07-22",25.62,25.685,{"date":1427,"open":200,"high":1428,"low":1429,"close":1428,"change":667,"percent_change":524,"volume":1430,"transactions":9,"vwap":1428},"2025-07-21",25.755,25.721,1100,{"date":1432,"open":191,"high":191,"low":1402,"close":1433,"change":1434,"percent_change":126,"volume":999,"transactions":9,"vwap":1433},"2025-07-18",25.731,-0.019,{"date":1436,"open":1342,"high":1367,"low":1403,"close":1367,"change":941,"percent_change":1045,"volume":1031,"transactions":9,"vwap":1367},"2025-07-17",{"date":1438,"open":1352,"high":1352,"low":1439,"close":1439,"change":319,"percent_change":320,"volume":1440,"transactions":9,"vwap":1439},"2025-07-16",25.845,500,{"date":1442,"open":1352,"high":240,"low":1443,"close":1443,"change":319,"percent_change":320,"volume":32,"transactions":9,"vwap":1443},"2025-07-15",25.885,{"date":1445,"open":1352,"high":1374,"low":1352,"close":1374,"change":491,"percent_change":1034,"volume":609,"transactions":9,"vwap":1374},"2025-07-14",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":211,"percent_change":212,"volume":1358,"transactions":9,"vwap":1448},"2025-07-11",25.945,{"date":1450,"open":1383,"high":1451,"low":1383,"close":1451,"change":135,"percent_change":135,"volume":1085,"transactions":9,"vwap":1451},"2025-07-10",26.0049992,{"date":1453,"open":247,"high":1451,"low":240,"close":1451,"change":117,"percent_change":118,"volume":1022,"transactions":9,"vwap":1451},"2025-07-09",{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":578,"percent_change":491,"volume":663,"transactions":9,"vwap":1457},"2025-07-08",26.030001,25.985,{"date":1459,"open":1456,"high":1456,"low":219,"close":1384,"change":117,"percent_change":118,"volume":685,"transactions":9,"vwap":1384},"2025-07-07",{"date":1461,"open":247,"high":247,"low":247,"close":247,"change":774,"percent_change":319,"volume":1358,"transactions":9,"vwap":247},"2025-07-03",{"date":1463,"open":240,"high":1383,"low":1352,"close":1383,"change":812,"percent_change":211,"volume":591,"transactions":9,"vwap":1383},"2025-07-02",{"date":1465,"open":1377,"high":1456,"low":1377,"close":239,"change":523,"percent_change":892,"volume":1466,"transactions":9,"vwap":239},"2025-07-01",9600,{"date":1468,"open":218,"high":1469,"low":218,"close":247,"change":1470,"percent_change":1168,"volume":1098,"transactions":9,"vwap":247},"2025-06-30",25.977,0.062,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":143,"volume":638,"transactions":9,"vwap":1473},"2025-06-27",25.908,0.008,{"date":1476,"open":208,"high":219,"low":208,"close":218,"change":1477,"percent_change":183,"volume":1158,"transactions":9,"vwap":218},"2025-06-26",-0.074,{"date":1479,"open":1480,"high":1387,"low":1481,"close":1481,"change":1482,"percent_change":223,"volume":1440,"transactions":9,"vwap":1481},"2025-06-25",26,25.974,-0.028,{"date":1484,"open":1480,"high":1485,"low":1383,"close":1486,"change":1487,"percent_change":1488,"volume":609,"transactions":9,"vwap":1486},"2025-06-24",26.040001,26.0020008,0.042,0.16,{"date":1490,"open":1480,"high":1366,"low":238,"close":238,"change":319,"percent_change":320,"volume":618,"transactions":9,"vwap":238},"2025-06-23",{"date":1492,"open":1328,"high":1480,"low":1328,"close":1480,"change":1493,"percent_change":662,"volume":618,"transactions":9,"vwap":1480},"2025-06-20",0.066,{"date":1495,"open":1480,"high":1480,"low":1496,"close":1496,"change":1497,"percent_change":126,"volume":1498,"transactions":9,"vwap":1496},"2025-06-18",25.934,-0.017,5300,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":793,"volume":1358,"transactions":9,"vwap":1501},"2025-06-17",25.951,0.051,{"date":1504,"open":238,"high":238,"low":218,"close":218,"change":1505,"percent_change":319,"volume":32,"transactions":9,"vwap":218},"2025-06-16",-0.011,{"date":1507,"open":1328,"high":1508,"low":218,"close":1508,"change":608,"percent_change":117,"volume":623,"transactions":9,"vwap":1508},"2025-06-13",25.911,{"date":1510,"open":238,"high":238,"low":198,"close":1394,"change":143,"percent_change":144,"volume":32,"transactions":9,"vwap":1394},"2025-06-12",{"date":1512,"open":240,"high":240,"low":1314,"close":221,"change":541,"percent_change":555,"volume":794,"transactions":9,"vwap":221},"2025-06-11",{"date":1514,"open":1328,"high":1352,"low":1337,"close":1337,"change":541,"percent_change":555,"volume":1258,"transactions":9,"vwap":1337},"2025-06-10",{"date":1516,"open":1343,"high":1343,"low":1343,"close":1343,"change":285,"percent_change":1517,"volume":1358,"transactions":9,"vwap":1343},"2025-06-09",0.27,{"date":1519,"open":1314,"high":1314,"low":1520,"close":1520,"change":733,"percent_change":1521,"volume":685,"transactions":9,"vwap":1520},"2025-06-06",25.785,-0.29,{"date":1523,"open":208,"high":208,"low":1524,"close":208,"change":1525,"percent_change":541,"volume":668,"transactions":9,"vwap":208},"2025-06-05",25.79,0.003,{"date":1527,"open":238,"high":238,"low":1393,"close":1528,"change":1529,"percent_change":47,"volume":1440,"transactions":9,"vwap":1528},"2025-06-04",25.857,0.057,{"date":1531,"open":198,"high":198,"low":1532,"close":191,"change":201,"percent_change":202,"volume":1533,"transactions":9,"vwap":191},"2025-06-03",25.53,3200,{"date":1535,"open":1310,"high":1352,"low":190,"close":1536,"change":1034,"percent_change":1537,"volume":609,"transactions":9,"vwap":1536},"2025-06-02",25.835,-0.31,{"date":1539,"open":218,"high":1371,"low":220,"close":1371,"change":1540,"percent_change":285,"volume":849,"transactions":9,"vwap":1371},"2025-05-30",0.018,{"date":1542,"open":1377,"high":1543,"low":1377,"close":1543,"change":1544,"percent_change":144,"volume":1430,"transactions":9,"vwap":1543},"2025-05-29",25.897,0.032,{"date":1546,"open":208,"high":1337,"low":208,"close":1337,"change":491,"percent_change":1034,"volume":638,"transactions":9,"vwap":1337},"2025-05-28",{"date":1548,"open":1352,"high":1352,"low":1443,"close":1443,"change":816,"percent_change":817,"volume":1169,"transactions":9,"vwap":1443},"2025-05-27",{"date":1550,"open":1377,"high":1377,"low":1536,"close":1536,"change":1551,"percent_change":267,"volume":1533,"transactions":9,"vwap":1536},"2025-05-23",-0.023,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":661,"percent_change":826,"volume":703,"transactions":9,"vwap":1555},"2025-05-22",25.77,25.858,{"date":1557,"open":1480,"high":1480,"low":1524,"close":1524,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1524},"2025-05-21",-0.235,-0.9,11100,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":135,"percent_change":135,"volume":1440,"transactions":9,"vwap":1564},"2025-05-20",26.07,26.025,{"date":1566,"open":371,"high":371,"low":1564,"close":1564,"change":637,"percent_change":86,"volume":1358,"transactions":9,"vwap":1564},"2025-05-19",{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1551,"percent_change":267,"volume":1358,"transactions":9,"vwap":1569},"2025-05-16",26.034,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1239,"transactions":9,"vwap":1573},"2025-05-15",26.1,26.056999,0.082,0.32,{"date":1577,"open":1457,"high":1457,"low":1578,"close":1578,"change":319,"percent_change":320,"volume":549,"transactions":9,"vwap":1578},"2025-05-14",25.975,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":459,"percent_change":117,"volume":1430,"transactions":9,"vwap":1583},"2025-05-13",26.055,25.957,26.014999,{"date":1585,"open":1563,"high":256,"low":219,"close":1387,"change":797,"percent_change":798,"volume":1216,"transactions":9,"vwap":1387},"2025-05-12",{"date":1587,"open":1588,"high":246,"low":1366,"close":1581,"change":816,"percent_change":817,"volume":1589,"transactions":9,"vwap":1581},"2025-05-09",26.059999,12700,{"date":1591,"open":1451,"high":1451,"low":1451,"close":1451,"change":1592,"percent_change":158,"volume":1358,"transactions":9,"vwap":1451},"2025-05-08",-0.027,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":892,"volume":1358,"transactions":9,"vwap":1595},"2025-05-07",26.032,0.027,{"date":1598,"open":1480,"high":1451,"low":1480,"close":1451,"change":1599,"percent_change":816,"volume":663,"transactions":9,"vwap":1451},"2025-05-06",0.013,{"date":1601,"open":1328,"high":1602,"low":1328,"close":1602,"change":1224,"percent_change":816,"volume":1158,"transactions":9,"vwap":1602},"2025-05-05",25.992,{"date":1604,"open":1383,"high":1383,"low":1383,"close":1383,"change":211,"percent_change":212,"volume":1358,"transactions":9,"vwap":1383},"2025-05-02",{"date":1606,"open":1607,"high":1607,"low":1485,"close":1485,"change":578,"percent_change":491,"volume":1533,"transactions":9,"vwap":1485},"2025-05-01",26.14,{"date":1609,"open":1456,"high":1610,"low":247,"close":1610,"change":980,"percent_change":401,"volume":32,"transactions":9,"vwap":1610},"2025-04-30",26.045,{"date":1612,"open":218,"high":238,"low":218,"close":238,"change":1596,"percent_change":892,"volume":1440,"transactions":9,"vwap":238},"2025-04-29",{"date":1614,"open":198,"high":1383,"low":198,"close":1615,"change":1616,"percent_change":817,"volume":658,"transactions":9,"vwap":1615},"2025-04-28",25.933,0.048,{"date":1618,"open":1352,"high":1352,"low":1443,"close":1443,"change":684,"percent_change":674,"volume":1169,"transactions":9,"vwap":1443},"2025-04-25",{"date":1620,"open":1403,"high":1310,"low":1403,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-04-24",25.848,0.136,0.53,6500,{"date":1626,"open":1314,"high":1314,"low":1627,"close":1628,"change":1629,"percent_change":357,"volume":1239,"transactions":9,"vwap":1628},"2025-04-23",25.679,25.712,0.092,{"date":37,"open":1631,"high":1632,"low":1424,"close":1424,"change":1633,"percent_change":491,"volume":849,"transactions":9,"vwap":1424},25.624,25.67,-0.004,{"status":1635,"indices":1636,"watchlist":1678,"sectors":1699,"benchmarks":1749},"success",[1637,1644,1650,1657,1664,1670],{"symbol":1638,"name":1639,"price":1640,"change":1641,"pct_change":1642,"is_up":11,"sparkline":1643,"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":1645,"name":1646,"price":1647,"change":1648,"pct_change":31,"is_up":11,"sparkline":1649,"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":1651,"name":1652,"price":1653,"change":1654,"pct_change":1655,"is_up":11,"sparkline":1656,"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":1658,"name":1659,"price":1660,"change":1661,"pct_change":1662,"is_up":11,"sparkline":1663,"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":1665,"name":1666,"price":1667,"change":137,"pct_change":1668,"is_up":11,"sparkline":1669,"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":1671,"name":1672,"price":1673,"change":1674,"pct_change":1675,"is_up":1676,"sparkline":1677,"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",[1679,1686,1692],{"symbol":1680,"name":1681,"price":1682,"change":1683,"pct_change":1684,"is_up":11,"sparkline":1685,"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":1687,"name":1688,"price":1689,"change":1690,"pct_change":14,"is_up":11,"sparkline":1691,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":1693,"name":1694,"price":1695,"change":1696,"pct_change":1697,"is_up":11,"sparkline":1698,"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",[1700,1705,1709,1713,1718,1722,1726,1731,1736,1740,1744],{"name":1701,"etf":1702,"change":1703,"price":1704,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1706,"etf":1707,"change":595,"price":1708,"is_up":11},"Financials","XLF",53.49,{"name":1710,"etf":1711,"change":774,"price":1712,"is_up":1676},"Healthcare","XLV",166.18,{"name":1714,"etf":1715,"change":1716,"price":1717,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1719,"etf":1720,"change":662,"price":1721,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1723,"etf":1724,"change":1294,"price":1725,"is_up":11},"Energy","XLE",62.95,{"name":1727,"etf":1728,"change":1729,"price":1730,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1732,"etf":1733,"change":1734,"price":1735,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1737,"etf":1738,"change":1575,"price":1739,"is_up":11},"Real Estate","XLRE",40.81,{"name":1741,"etf":1742,"change":1245,"price":1743,"is_up":11},"Utilities","XLU",39.83,{"name":1745,"etf":1746,"change":1747,"price":1748,"is_up":11},"Comm Services","XLC",0.35,110.32,[1750,1755,1759,1763],{"ticker":1751,"name":1752,"price":1753,"change":1754,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1756,"name":1757,"price":1758,"change":14,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1760,"name":1761,"price":1762,"change":1655,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1764,"name":1765,"price":1766,"change":1668,"is_up":11},"IWM","iShares Russell 2000",281.52]