[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBF":3,"stock-historical-GBF":29,"homepage-market-summary":1565},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"GBF","2026-08-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Government\u002FCredit Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.074312,"Monthly",{"close":16,"open":17,"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},102.0428,102.05,102.07,102,102.1837,-0.1409,-0.14,3840.4832,106.43,101.85,8061.052916008811,4.2,4940,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},100.46,6737,2459059.011934,-1.91,"2025-03-19",[40,43,52,61,69,78,88,97,106,117,126,136,145,155,164,172,182,192,200,210,219,227,235,245,255,264,273,283,291,297,305,313,323,333,343,352,361,366,372,378,386,392,398,406,415,423,428,433,439,448,455,463,468,475,480,486,492,498,506,513,521,525,530,534,539,541,546,550,554,558,560,566,571,577,584,588,593,597,601,608,611,615,620,622,627,633,639,642,647,653,658,662,667,672,675,681,687,693,695,698,703,708,713,716,720,723,729,734,738,744,748,753,758,763,766,770,775,781,784,786,793,797,802,807,813,819,825,832,839,844,849,855,858,863,869,874,878,882,889,892,896,901,906,910,915,920,927,930,935,938,941,945,947,950,956,960,964,968,972,974,977,981,984,987,990,992,996,1001,1004,1007,1010,1013,1015,1020,1023,1026,1028,1033,1035,1037,1040,1043,1047,1051,1053,1055,1059,1061,1066,1069,1072,1075,1080,1084,1086,1088,1092,1094,1096,1098,1102,1105,1108,1111,1115,1117,1119,1121,1124,1128,1133,1137,1141,1144,1147,1150,1154,1159,1163,1168,1171,1173,1176,1179,1181,1184,1186,1188,1190,1194,1196,1198,1201,1203,1206,1208,1211,1213,1216,1218,1221,1225,1228,1230,1232,1236,1238,1241,1244,1246,1249,1253,1255,1257,1260,1262,1265,1267,1270,1274,1277,1280,1282,1284,1287,1290,1292,1294,1296,1298,1301,1303,1306,1308,1310,1312,1314,1316,1318,1321,1324,1326,1328,1331,1333,1337,1340,1344,1347,1349,1351,1354,1357,1359,1362,1365,1367,1369,1371,1373,1375,1378,1380,1382,1386,1390,1392,1394,1397,1400,1402,1404,1406,1409,1412,1416,1418,1422,1427,1431,1433,1437,1441,1444,1447,1450,1452,1455,1458,1460,1463,1466,1470,1474,1477,1481,1483,1485,1487,1489,1493,1496,1498,1503,1505,1508,1511,1513,1519,1522,1526,1532,1536,1538,1542,1544,1546,1548,1550,1552,1554,1556,1559,1561,1564],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},84,102.0442,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-08-28",102.5,102.1701,-0.3463,-0.34,4844.4621,74,102.232,{"date":53,"open":54,"high":54,"low":45,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-08-27",102.54,102.53,-0.0061,-0.01,5695.4141,114,102.5146,{"date":62,"open":54,"high":54,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-08-26",102.5361,-0.1239,-0.12,870.4432,48,102.5178,{"date":70,"open":54,"high":71,"low":72,"close":71,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-08-25",102.66,102.525,0.4421,0.43,3386.6081,62,102.5669,{"date":79,"open":80,"high":81,"low":80,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-08-24",102.11,102.26,102.2179,0.2279,0.22,55678.4141,88,102.2337,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":22,"percent_change":22,"volume":94,"transactions":95,"vwap":96},"2026-08-21",102.0151,102.035,101.98,101.99,2506.245134,69,102.0102,{"date":98,"open":99,"high":81,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-08-20",102.21,102.13,-0.29,-0.28,202969.9435,79,102.1306,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-08-19",102.405,102.44,102.285,102.42,0.3911,0.38,106059.2295,95,102.343,{"date":118,"open":119,"high":119,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-08-18",102.06,102.0289,0.0974,0.1,1349.3964,67,102.0375,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-08-17",102.09,101.91,101.9315,-0.2311,-0.23,1693.4024,73,101.9507,{"date":137,"open":138,"high":139,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-08-14",102.125,102.1626,-0.2256,-0.22,1955.2484,64,102.1562,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-08-13",102.415,102.3601,102.3882,0.2864,0.28,1019.151549,47,102.4172,{"date":156,"open":157,"high":157,"low":128,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-08-12",102.1036,102.1018,0.0918,0.09,3502.2934,50,102.1035,{"date":165,"open":166,"high":166,"low":167,"close":167,"change":168,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-08-11",102.15,102.01,0.04,4846.68849,63,102.0987,{"date":173,"open":174,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-08-10",102.0749,101.95,101.97,-0.329,-0.32,12271.508531,141,101.9816,{"date":183,"open":184,"high":185,"low":186,"close":185,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-07",102.265,102.299,102.23,0.189,0.19,4689.7113,115,102.2628,{"date":193,"open":194,"high":80,"low":195,"close":80,"change":196,"percent_change":101,"volume":197,"transactions":198,"vwap":199},"2026-08-06",102.095,102.085,-0.2943,2096.305096,77,102.1239,{"date":201,"open":202,"high":147,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-05",102.34,102.2902,102.4043,0.0537,0.05,3564.3024,83,102.3514,{"date":211,"open":212,"high":213,"low":81,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-04",102.31,102.3506,0.3506,0.34,5931.7384,92,102.3126,{"date":220,"open":221,"high":167,"low":222,"close":19,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-03",101.9211,101.9,-0.08,7670.611875,93,101.974,{"date":228,"open":91,"high":229,"low":175,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-07-31",102.08,-0.2518,-0.25,7994.3424,86,102.0313,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":168,"volume":242,"transactions":243,"vwap":244},"2026-07-30",102.335,102.36,102.29,102.3318,0.0418,3379.302979,54,102.3349,{"date":246,"open":247,"high":248,"low":249,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-07-29",102.58,102.6,102.28,-0.3633,-0.35,9492.2934,150,102.4651,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":151,"volume":261,"transactions":262,"vwap":263},"2026-07-28",102.465,102.74,102.6533,0.2833,7220.3904,123,102.6484,{"date":265,"open":266,"high":109,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-07-27",102.41,102.37,0.155,0.15,34233.2934,132,102.4027,{"date":274,"open":275,"high":267,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-07-24",102.24,102.19,102.215,0.1129,0.11,4485.0134,60,102.3226,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":132,"volume":289,"transactions":86,"vwap":290},"2026-07-23",102.0523,102.14,102.1021,-0.2379,76359.4924,102.0915,{"date":292,"open":293,"high":293,"low":202,"close":202,"change":22,"percent_change":22,"volume":294,"transactions":295,"vwap":296},"2026-07-22",102.48,547.6274,42,102.4229,{"date":298,"open":299,"high":300,"low":293,"close":293,"change":301,"percent_change":141,"volume":302,"transactions":303,"vwap":304},"2026-07-21",102.5144,102.5399,-0.2244,3186.4284,75,102.5036,{"date":306,"open":307,"high":307,"low":71,"close":308,"change":309,"percent_change":231,"volume":310,"transactions":311,"vwap":312},"2026-07-20",102.79,102.7044,-0.2606,3029.79779,57,102.7582,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-17",102.99,103.049,102.965,0.0787,0.08,2571.3884,56,102.9987,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-16",102.81,102.8863,102.78,-0.0531,-0.05,2333.20274,46,102.8442,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-07-15",102.785,102.9401,102.9394,0.2196,0.21,5849.3315,90,102.8758,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":339,"volume":350,"transactions":104,"vwap":351},"2026-07-14",102.73,102.8,102.69,102.7198,0.2146,6063.4284,102.7535,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":101,"volume":358,"transactions":359,"vwap":360},"2026-07-13",102.62,102.7388,102.5052,-0.2948,1372.07775,55,102.65,{"date":362,"open":363,"high":363,"low":346,"close":346,"change":364,"percent_change":364,"volume":365,"transactions":9,"vwap":346},"2026-07-10",102.82,-0.17,17600,{"date":367,"open":327,"high":368,"low":327,"close":369,"change":370,"percent_change":370,"volume":371,"transactions":9,"vwap":369},"2026-07-09",103.010002,102.97,0.13,103500,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":65,"percent_change":65,"volume":377,"transactions":9,"vwap":376},"2026-07-08",102.67,102.86,102.84,4800,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-07-07",103.26,102.95,102.96,-0.44,-0.43,4200,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":390,"volume":391,"transactions":9,"vwap":389},"2026-07-06",103.28,103.4,0,4500,{"date":393,"open":394,"high":395,"low":396,"close":389,"change":160,"percent_change":160,"volume":397,"transactions":9,"vwap":389},"2026-07-02",103.34,103.44,103.3,3800,{"date":399,"open":400,"high":401,"low":380,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-07-01",103.35,103.36,103.31,-0.52,-0.5,3000,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":411},"2026-06-30",104,104.010002,103.82,103.83,-0.39,-0.37,1200,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":9,"vwap":420},"2026-06-29",104.16,104.23,104.14,104.22,0.07,8900,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":279,"percent_change":279,"volume":427,"transactions":9,"vwap":426},"2026-06-26",103.94,104.15,1900,{"date":429,"open":417,"high":430,"low":431,"close":431,"change":206,"percent_change":206,"volume":432,"transactions":9,"vwap":431},"2026-06-25",104.18,104.040001,2200,{"date":434,"open":435,"high":409,"low":435,"close":436,"change":437,"percent_change":438,"volume":385,"transactions":9,"vwap":436},"2026-06-24",103.88,103.99,0.44,0.42,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-23",103.56,103.57,103.5,103.55,0.17,0.16,18800,{"date":449,"open":450,"high":450,"low":401,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-22",103.43,103.38,-0.31,-0.3,2400,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":84,"volume":462,"transactions":9,"vwap":460},"2026-06-18",103.75,103.76,103.66,103.69,0.23,3900,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":102,"percent_change":467,"volume":462,"transactions":9,"vwap":466},"2026-06-17",103.72,103.46,-0.27,{"date":469,"open":470,"high":471,"low":472,"close":470,"change":473,"percent_change":473,"volume":474,"transactions":9,"vwap":470},"2026-06-16",103.74,103.84,103.67,0.14,4900,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":319,"percent_change":319,"volume":32,"transactions":9,"vwap":479},"2026-06-15",103.59,103.62,103.6,{"date":481,"open":482,"high":483,"low":389,"close":484,"change":65,"percent_change":65,"volume":485,"transactions":9,"vwap":484},"2026-06-12",103.41,103.54,103.52,1300,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":32,"transactions":9,"vwap":489},"2026-06-11",103.14,103.64,0.61,0.59,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":9,"vwap":495},"2026-06-10",103.21,103.029999,-0.13,4400,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-06-09",103.07,103.17,103.16,0.25,0.24,2000,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":9,"vwap":510},"2026-06-08",103,103.059998,102.91,-0.11,2700,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":384,"percent_change":519,"volume":520,"transactions":9,"vwap":518},"2026-06-05",103.050003,103.15,102.98,103.019997,-0.42,12300,{"date":522,"open":523,"high":523,"low":395,"close":524,"change":473,"percent_change":473,"volume":512,"transactions":9,"vwap":524},"2026-06-04",104.43,103.45,{"date":526,"open":401,"high":401,"low":527,"close":402,"change":528,"percent_change":132,"volume":529,"transactions":9,"vwap":402},"2026-06-03",103.25,-0.24,1700,{"date":531,"open":459,"high":459,"low":532,"close":444,"change":421,"percent_change":421,"volume":533,"transactions":9,"vwap":444},"2026-06-02",103.49,11800,{"date":535,"open":536,"high":536,"low":501,"close":537,"change":251,"percent_change":48,"volume":538,"transactions":9,"vwap":537},"2026-06-01",105,103.48,700,{"date":540,"open":425,"high":425,"low":411,"close":411,"change":421,"percent_change":421,"volume":538,"transactions":9,"vwap":411},"2026-05-29",{"date":542,"open":543,"high":544,"low":472,"close":458,"change":84,"percent_change":339,"volume":545,"transactions":9,"vwap":458},"2026-05-28",103.71,103.78,30100,{"date":547,"open":479,"high":472,"low":483,"close":483,"change":548,"percent_change":548,"volume":549,"transactions":9,"vwap":483},"2026-05-27",0.06,5700,{"date":551,"open":532,"high":532,"low":450,"close":537,"change":552,"percent_change":553,"volume":454,"transactions":9,"vwap":537},"2026-05-26",0.32,0.31,{"date":555,"open":556,"high":502,"low":556,"close":502,"change":473,"percent_change":473,"volume":557,"transactions":9,"vwap":502},"2026-05-22",103.040001,27800,{"date":559,"open":345,"high":509,"low":345,"close":518,"change":168,"percent_change":168,"volume":432,"transactions":9,"vwap":518},"2026-05-21",{"date":561,"open":562,"high":508,"low":562,"close":517,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":517},"2026-05-20",102.52,0.55,0.54,6700,{"date":567,"open":54,"high":54,"low":568,"close":568,"change":48,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-05-19",102.43,-0.33,3100,{"date":572,"open":573,"high":574,"low":374,"close":575,"change":329,"percent_change":329,"volume":576,"transactions":9,"vwap":575},"2026-05-18",102.83,103.11,102.77,6600,{"date":578,"open":579,"high":580,"low":363,"close":363,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":363},"2026-05-15",102.87,102.89,-0.53,-0.51,5500,{"date":585,"open":444,"high":444,"low":400,"close":400,"change":586,"percent_change":586,"volume":587,"transactions":9,"vwap":400},"2026-05-14",-0.07,5200,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-05-13",103.42,-0.02,200,{"date":594,"open":532,"high":532,"low":590,"close":395,"change":595,"percent_change":231,"volume":596,"transactions":9,"vwap":395},"2026-05-12",-0.26,2300,{"date":598,"open":599,"high":599,"low":460,"close":600,"change":101,"percent_change":102,"volume":432,"transactions":9,"vwap":600},"2026-05-11",103.79,103.7,{"date":602,"open":603,"high":603,"low":604,"close":436,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":436},"2026-05-08",104.059998,103.92,0.3,0.29,3300,{"date":609,"open":603,"high":603,"low":460,"close":460,"change":453,"percent_change":101,"volume":610,"transactions":9,"vwap":460},"2026-05-07",2800,{"date":612,"open":613,"high":408,"low":613,"close":436,"change":614,"percent_change":74,"volume":385,"transactions":9,"vwap":436},"2026-05-06",103.87,0.45,{"date":616,"open":484,"high":617,"low":484,"close":483,"change":618,"percent_change":445,"volume":619,"transactions":9,"vwap":483},"2026-05-05",103.58,0.18,4000,{"date":621,"open":524,"high":444,"low":402,"close":401,"change":453,"percent_change":101,"volume":462,"transactions":9,"vwap":401},"2026-05-04",{"date":623,"open":544,"high":544,"low":459,"close":459,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":459},"2026-05-01",-0.2,-0.19,2600,{"date":628,"open":629,"high":436,"low":630,"close":631,"change":319,"percent_change":319,"volume":632,"transactions":9,"vwap":631},"2026-04-30",103.95,103.85,103.86,52100,{"date":634,"open":635,"high":635,"low":544,"close":544,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":544},"2026-04-29",103.81,-0.38,-0.36,900,{"date":640,"open":641,"high":417,"low":641,"close":417,"change":586,"percent_change":586,"volume":538,"transactions":9,"vwap":417},"2026-04-28",104.07,{"date":643,"open":644,"high":644,"low":645,"close":418,"change":646,"percent_change":364,"volume":485,"transactions":9,"vwap":418},"2026-04-27",104.34,104.21,-0.18,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-04-24",104.39,104.41,0.12,500,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":496,"percent_change":65,"volume":657,"transactions":9,"vwap":656},"2026-04-23",104.45,104.29,1400,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":421,"percent_change":421,"volume":538,"transactions":9,"vwap":661},"2026-04-22",104.49,104.42,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":453,"percent_change":101,"volume":666,"transactions":9,"vwap":665},"2026-04-21",104.37,104.35,4300,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":591,"percent_change":591,"volume":454,"transactions":9,"vwap":671},"2026-04-20",104.66,104.67,104.65,{"date":673,"open":670,"high":670,"low":670,"close":670,"change":74,"percent_change":674,"volume":538,"transactions":9,"vwap":670},"2026-04-17",0.41,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":141,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-04-16",104.3,104.24,-0.21,50700,{"date":682,"open":683,"high":660,"low":650,"close":684,"change":685,"percent_change":686,"volume":638,"transactions":9,"vwap":684},"2026-04-15",104.44,104.46,-0.16,-0.15,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":151,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-04-14",104.55,104.62,0.27,7900,{"date":694,"open":418,"high":644,"low":418,"close":644,"change":504,"percent_change":461,"volume":414,"transactions":9,"vwap":644},"2026-04-13",{"date":696,"open":678,"high":678,"low":697,"close":697,"change":511,"percent_change":511,"volume":638,"transactions":9,"vwap":697},"2026-04-10",104.099998,{"date":699,"open":441,"high":700,"low":441,"close":645,"change":701,"percent_change":701,"volume":702,"transactions":9,"vwap":645},"2026-04-09",104.38,-0.04,8700,{"date":704,"open":665,"high":665,"low":430,"close":705,"change":691,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-04-08",104.25,0.26,1500,{"date":709,"open":435,"high":710,"low":465,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-04-07",103.98,0.03,5800,{"date":714,"open":436,"high":409,"low":715,"close":629,"change":329,"percent_change":329,"volume":422,"transactions":9,"vwap":629},"2026-04-06",103.89,{"date":717,"open":718,"high":719,"low":718,"close":408,"change":618,"percent_change":445,"volume":447,"transactions":9,"vwap":408},"2026-04-02",103.96,104.089996,{"date":721,"open":722,"high":436,"low":410,"close":410,"change":251,"percent_change":48,"volume":529,"transactions":9,"vwap":410},"2026-04-01",103.91,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":461,"percent_change":84,"volume":728,"transactions":9,"vwap":727},"2026-03-31",104.019997,104.32,104.17,6400,{"date":730,"open":471,"high":731,"low":471,"close":425,"change":491,"percent_change":732,"volume":733,"transactions":9,"vwap":425},"2026-03-30",104.050003,0.57,7700,{"date":735,"open":527,"high":524,"low":527,"close":400,"change":736,"percent_change":736,"volume":737,"transactions":9,"vwap":400},"2026-03-27",-0.1,13600,{"date":739,"open":740,"high":740,"low":524,"close":524,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":524},"2026-03-26",103.73,-0.56,-0.54,1600,{"date":745,"open":725,"high":603,"low":604,"close":409,"change":113,"percent_change":746,"volume":747,"transactions":9,"vwap":409},"2026-03-25",0.37,3500,{"date":749,"open":444,"high":750,"low":751,"close":752,"change":467,"percent_change":595,"volume":607,"transactions":9,"vwap":752},"2026-03-24",103.77,103.53,103.63,{"date":754,"open":544,"high":408,"low":544,"close":755,"change":756,"percent_change":113,"volume":757,"transactions":9,"vwap":755},"2026-03-23",103.9,0.39,11900,{"date":759,"open":750,"high":750,"low":760,"close":760,"change":761,"percent_change":762,"volume":549,"transactions":9,"vwap":760},"2026-03-20",103.51,-0.84,-0.8,{"date":764,"open":408,"high":664,"low":408,"close":665,"change":445,"percent_change":446,"volume":765,"transactions":9,"vwap":665},"2026-03-19",5000,{"date":767,"open":768,"high":768,"low":430,"close":430,"change":769,"percent_change":636,"volume":422,"transactions":9,"vwap":430},"2026-03-18",104.47,-0.4,{"date":771,"open":683,"high":772,"low":683,"close":773,"change":503,"percent_change":504,"volume":774,"transactions":9,"vwap":773},"2026-03-17",104.6,104.58,3400,{"date":776,"open":777,"high":650,"low":777,"close":778,"change":779,"percent_change":780,"volume":414,"transactions":9,"vwap":778},"2026-03-16",104.31,104.33,0.36,0.35,{"date":782,"open":777,"high":777,"low":425,"close":783,"change":624,"percent_change":625,"volume":377,"transactions":9,"vwap":783},"2026-03-13",103.97,{"date":785,"open":726,"high":778,"low":731,"close":727,"change":569,"percent_change":178,"volume":757,"transactions":9,"vwap":727},"2026-03-12",{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-03-11",104.81,104.5,-0.49,-0.47,56900,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":412,"percent_change":413,"volume":619,"transactions":9,"vwap":796},"2026-03-10",105.32,104.99,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":691,"percent_change":706,"volume":801,"transactions":9,"vwap":800},"2026-03-09",104.9,105.38,800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":736,"percent_change":736,"volume":427,"transactions":9,"vwap":806},"2026-03-06",104.88,105.28,105.11,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":625,"percent_change":646,"volume":812,"transactions":9,"vwap":809},"2026-03-05",105.21,105.22,105.15,2500,{"date":814,"open":815,"high":816,"low":800,"close":817,"change":22,"percent_change":496,"volume":818,"transactions":9,"vwap":817},"2026-03-04",105.43,105.51,105.4,8500,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":329,"percent_change":329,"volume":824,"transactions":9,"vwap":823},"2026-03-03",105.12,105.6,105.54,6500,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":707,"transactions":9,"vwap":829},"2026-03-02",105.62,105.56,105.59,-0.72,-0.68,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":445,"percent_change":446,"volume":838,"transactions":9,"vwap":837},"2026-02-27",106.34,106.38,106.3,106.31,3700,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":618,"percent_change":445,"volume":843,"transactions":9,"vwap":842},"2026-02-26",106.040001,106.14,71200,{"date":845,"open":841,"high":846,"low":847,"close":847,"change":329,"percent_change":329,"volume":848,"transactions":9,"vwap":847},"2026-02-25",106.089996,105.96,17100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":701,"percent_change":701,"volume":657,"transactions":9,"vwap":854},"2026-02-24",106,106.019997,105.94,106.010002,{"date":856,"open":847,"high":857,"low":847,"close":857,"change":188,"percent_change":618,"volume":32,"transactions":9,"vwap":857},"2026-02-23",106.050003,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":168,"percent_change":168,"volume":619,"transactions":9,"vwap":861},"2026-02-20",105.77,105.86,105.75,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":868,"volume":596,"transactions":9,"vwap":867},"2026-02-19",105.76,105.91,105.82,0.01,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":65,"percent_change":511,"volume":619,"transactions":9,"vwap":873},"2026-02-18",105.85,105.88,105.81,{"date":875,"open":861,"high":876,"low":861,"close":877,"change":168,"percent_change":168,"volume":838,"transactions":9,"vwap":877},"2026-02-17",105.97,105.93,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":504,"percent_change":461,"volume":881,"transactions":9,"vwap":880},"2026-02-13",105.89,300,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-02-12",105.33,105.65,0.5,0.48,2100,{"date":890,"open":891,"high":891,"low":811,"close":811,"change":625,"percent_change":646,"volume":529,"transactions":9,"vwap":811},"2026-02-11",105.27,{"date":893,"open":894,"high":817,"low":894,"close":895,"change":553,"percent_change":605,"volume":427,"transactions":9,"vwap":895},"2026-02-10",105.25,105.34,{"date":897,"open":898,"high":899,"low":536,"close":900,"change":206,"percent_change":206,"volume":529,"transactions":9,"vwap":900},"2026-02-09",105.010002,105.040001,105.029999,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":905,"volume":485,"transactions":9,"vwap":904},"2026-02-06",105.07,104.98,-0.03,{"date":907,"open":908,"high":898,"low":908,"close":898,"change":909,"percent_change":614,"volume":512,"transactions":9,"vwap":898},"2026-02-05",104.93,0.47,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":701,"percent_change":701,"volume":427,"transactions":9,"vwap":914},"2026-02-04",104.53,104.59,104.54,{"date":916,"open":917,"high":918,"low":917,"close":773,"change":919,"percent_change":919,"volume":812,"transactions":9,"vwap":773},"2026-02-03",104.51,104.61,0.02,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-02-02",104.68,104.56,-0.48,-0.46,47400,{"date":928,"open":900,"high":929,"low":900,"close":899,"change":868,"percent_change":868,"volume":538,"transactions":9,"vwap":899},"2026-01-30",105.059998,{"date":931,"open":932,"high":933,"low":932,"close":900,"change":390,"percent_change":390,"volume":934,"transactions":9,"vwap":900},"2026-01-29",104.78,105.099998,9800,{"date":936,"open":937,"high":900,"low":799,"close":900,"change":390,"percent_change":390,"volume":596,"transactions":9,"vwap":900},"2026-01-28",104.94,{"date":939,"open":940,"high":940,"low":900,"close":900,"change":22,"percent_change":496,"volume":32,"transactions":9,"vwap":900},"2026-01-27",105.18,{"date":942,"open":943,"high":944,"low":933,"close":943,"change":473,"percent_change":370,"volume":377,"transactions":9,"vwap":943},"2026-01-26",105.17,105.23,{"date":946,"open":898,"high":900,"low":908,"close":900,"change":122,"percent_change":122,"volume":707,"transactions":9,"vwap":900},"2026-01-23",{"date":948,"open":949,"high":949,"low":799,"close":908,"change":319,"percent_change":319,"volume":529,"transactions":9,"vwap":908},"2026-01-22",104.96,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":605,"percent_change":606,"volume":432,"transactions":9,"vwap":955},"2026-01-21",104.73,104.86,104.63,104.85,{"date":957,"open":913,"high":913,"low":689,"close":689,"change":384,"percent_change":958,"volume":959,"transactions":9,"vwap":689},"2026-01-20",-0.41,2900,{"date":961,"open":899,"high":962,"low":963,"close":904,"change":646,"percent_change":364,"volume":497,"transactions":9,"vwap":904},"2026-01-16",105.050003,104.97,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":65,"percent_change":511,"volume":596,"transactions":9,"vwap":967},"2026-01-15",105.24,105.16,{"date":969,"open":970,"high":970,"low":971,"close":805,"change":445,"percent_change":446,"volume":32,"transactions":9,"vwap":805},"2026-01-14",105.31,105.26,{"date":973,"open":903,"high":943,"low":903,"close":806,"change":370,"percent_change":651,"volume":888,"transactions":9,"vwap":806},"2026-01-13",{"date":975,"open":937,"high":929,"low":976,"close":904,"change":586,"percent_change":586,"volume":397,"transactions":9,"vwap":904},"2026-01-12",104.91,{"date":978,"open":804,"high":929,"low":979,"close":962,"change":473,"percent_change":370,"volume":980,"transactions":9,"vwap":962},"2026-01-09",104.87,4100,{"date":982,"open":983,"high":908,"low":979,"close":976,"change":22,"percent_change":496,"volume":707,"transactions":9,"vwap":976},"2026-01-08",104.92,{"date":985,"open":806,"high":806,"low":962,"close":962,"change":548,"percent_change":548,"volume":986,"transactions":9,"vwap":962},"2026-01-07",1100,{"date":988,"open":989,"high":536,"low":989,"close":796,"change":591,"percent_change":591,"volume":638,"transactions":9,"vwap":796},"2026-01-06",104.84,{"date":991,"open":976,"high":900,"low":976,"close":898,"change":461,"percent_change":84,"volume":959,"transactions":9,"vwap":898},"2026-01-05",{"date":993,"open":994,"high":995,"low":932,"close":932,"change":319,"percent_change":319,"volume":747,"transactions":9,"vwap":932},"2026-01-02",104.82,104.89,{"date":997,"open":796,"high":796,"low":998,"close":999,"change":251,"percent_change":569,"volume":1000,"transactions":9,"vwap":999},"2025-12-31",104.69,104.7,42400,{"date":1002,"open":962,"high":967,"low":1003,"close":962,"change":329,"percent_change":329,"volume":576,"transactions":9,"vwap":962},"2025-12-30",104.95,{"date":1005,"open":933,"high":821,"low":1006,"close":933,"change":319,"percent_change":319,"volume":512,"transactions":9,"vwap":933},"2025-12-29",105.089996,{"date":1008,"open":900,"high":809,"low":908,"close":1009,"change":319,"percent_change":319,"volume":427,"transactions":9,"vwap":1009},"2025-12-26",105.019997,{"date":1011,"open":1012,"high":937,"low":1012,"close":937,"change":446,"percent_change":269,"volume":529,"transactions":9,"vwap":937},"2025-12-24",104.8,{"date":1014,"open":932,"high":932,"low":952,"close":932,"change":168,"percent_change":168,"volume":596,"transactions":9,"vwap":932},"2025-12-23",{"date":1016,"open":1017,"high":788,"low":998,"close":1018,"change":586,"percent_change":586,"volume":1019,"transactions":9,"vwap":1018},"2025-12-22",104.72,104.74,15000,{"date":1021,"open":989,"high":953,"low":1012,"close":788,"change":924,"percent_change":925,"volume":1022,"transactions":9,"vwap":788},"2025-12-19",5600,{"date":1024,"open":966,"high":1025,"low":966,"close":1025,"change":461,"percent_change":84,"volume":801,"transactions":9,"vwap":1025},"2025-12-18",105.29,{"date":1027,"open":900,"high":806,"low":900,"close":929,"change":329,"percent_change":329,"volume":607,"transactions":9,"vwap":929},"2025-12-17",{"date":1029,"open":25,"high":1030,"low":25,"close":806,"change":339,"percent_change":1031,"volume":1032,"transactions":9,"vwap":806},"2025-12-16",105.13,0.2,5900,{"date":1034,"open":903,"high":903,"low":955,"close":799,"change":319,"percent_change":319,"volume":385,"transactions":9,"vwap":799},"2025-12-15",{"date":1036,"open":955,"high":955,"low":994,"close":994,"change":637,"percent_change":48,"volume":485,"transactions":9,"vwap":994},"2025-12-12",{"date":1038,"open":1039,"high":1039,"low":940,"close":940,"change":168,"percent_change":168,"volume":32,"transactions":9,"vwap":940},"2025-12-11",105.3,{"date":1041,"open":796,"high":811,"low":796,"close":1042,"change":151,"percent_change":691,"volume":801,"transactions":9,"vwap":1042},"2025-12-10",105.14,{"date":1044,"open":949,"high":949,"low":1045,"close":953,"change":65,"percent_change":511,"volume":1046,"transactions":9,"vwap":953},"2025-12-09",104.83,7000,{"date":1048,"open":898,"high":900,"low":1049,"close":904,"change":1050,"percent_change":1050,"volume":626,"transactions":9,"vwap":904},"2025-12-08",104.76,-0.09,{"date":1052,"open":1030,"high":1042,"low":903,"close":903,"change":22,"percent_change":496,"volume":32,"transactions":9,"vwap":903},"2025-12-05",{"date":1054,"open":810,"high":810,"low":809,"close":809,"change":528,"percent_change":132,"volume":986,"transactions":9,"vwap":809},"2025-12-04",{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":445,"percent_change":446,"volume":986,"transactions":9,"vwap":1058},"2025-12-03",105.36,105.45,{"date":1060,"open":806,"high":970,"low":806,"close":805,"change":160,"percent_change":160,"volume":702,"transactions":9,"vwap":805},"2025-12-02",{"date":1062,"open":1063,"high":1063,"low":943,"close":1064,"change":1065,"percent_change":830,"volume":512,"transactions":9,"vwap":1064},"2025-12-01",105.2,105.19,-0.76,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":22,"percent_change":496,"volume":881,"transactions":9,"vwap":1068},"2025-11-28",105.95,{"date":1070,"open":841,"high":1071,"low":841,"close":846,"change":473,"percent_change":370,"volume":801,"transactions":9,"vwap":846},"2025-11-26",106.13,{"date":1073,"open":1074,"high":841,"low":1074,"close":1068,"change":339,"percent_change":1031,"volume":812,"transactions":9,"vwap":1068},"2025-11-25",105.78,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":461,"percent_change":84,"volume":801,"transactions":9,"vwap":1078},"2025-11-24",105.68,105.74,105.64,{"date":1081,"open":1082,"high":1082,"low":1083,"close":816,"change":339,"percent_change":1031,"volume":538,"transactions":9,"vwap":816},"2025-11-21",105.53,105.48,{"date":1085,"open":805,"high":1039,"low":891,"close":1039,"change":446,"percent_change":269,"volume":414,"transactions":9,"vwap":1039},"2025-11-20",{"date":1087,"open":809,"high":1025,"low":1042,"close":1042,"change":905,"percent_change":905,"volume":512,"transactions":9,"vwap":1042},"2025-11-19",{"date":1089,"open":821,"high":940,"low":1090,"close":943,"change":421,"percent_change":421,"volume":1091,"transactions":9,"vwap":943},"2025-11-18",105.080002,3600,{"date":1093,"open":943,"high":1064,"low":933,"close":933,"change":421,"percent_change":421,"volume":1091,"transactions":9,"vwap":933},"2025-11-17",{"date":1095,"open":806,"high":1030,"low":1009,"close":900,"change":364,"percent_change":685,"volume":397,"transactions":9,"vwap":900},"2025-11-14",{"date":1097,"open":894,"high":894,"low":1063,"close":1063,"change":102,"percent_change":467,"volume":986,"transactions":9,"vwap":1063},"2025-11-13",{"date":1099,"open":1100,"high":1101,"low":1083,"close":1083,"change":701,"percent_change":701,"volume":888,"transactions":9,"vwap":1083},"2025-11-12",105.55,105.57,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":606,"percent_change":151,"volume":652,"transactions":9,"vwap":1104},"2025-11-11",105.52,{"date":1106,"open":1064,"high":971,"low":1064,"close":944,"change":1107,"percent_change":1107,"volume":505,"transactions":9,"vwap":944},"2025-11-10",-0.06,{"date":1109,"open":1110,"high":1110,"low":1025,"close":1025,"change":905,"percent_change":905,"volume":32,"transactions":9,"vwap":1025},"2025-11-07",105.39,{"date":1112,"open":970,"high":1113,"low":970,"close":795,"change":1114,"percent_change":113,"volume":657,"transactions":9,"vwap":795},"2025-11-06",105.35,0.4,{"date":1116,"open":944,"high":944,"low":995,"close":983,"change":637,"percent_change":48,"volume":512,"transactions":9,"vwap":983},"2025-11-05",{"date":1118,"open":884,"high":884,"low":805,"close":805,"change":446,"percent_change":269,"volume":801,"transactions":9,"vwap":805},"2025-11-04",{"date":1120,"open":821,"high":821,"low":806,"close":821,"change":582,"percent_change":924,"volume":812,"transactions":9,"vwap":821},"2025-11-03",{"date":1122,"open":827,"high":1123,"low":827,"close":1123,"change":1050,"percent_change":1050,"volume":538,"transactions":9,"vwap":1123},"2025-10-31",105.63,{"date":1125,"open":867,"high":867,"low":1126,"close":1127,"change":624,"percent_change":625,"volume":414,"transactions":9,"vwap":1127},"2025-10-30",105.69,105.72,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":925,"percent_change":384,"volume":1132,"transactions":9,"vwap":1131},"2025-10-29",106.21,105.92,600,{"date":1134,"open":835,"high":24,"low":1135,"close":835,"change":206,"percent_change":206,"volume":1136,"transactions":9,"vwap":835},"2025-10-28",106.37,5300,{"date":1138,"open":1139,"high":834,"low":1139,"close":1140,"change":206,"percent_change":206,"volume":986,"transactions":9,"vwap":1140},"2025-10-27",106.15,106.33,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":160,"percent_change":319,"volume":652,"transactions":9,"vwap":1143},"2025-10-24",106.28,{"date":1145,"open":837,"high":837,"low":1146,"close":1146,"change":132,"percent_change":141,"volume":743,"transactions":9,"vwap":1146},"2025-10-23",106.19,{"date":1148,"open":837,"high":1149,"low":837,"close":1149,"change":168,"percent_change":168,"volume":32,"transactions":9,"vwap":1149},"2025-10-22",106.42,{"date":1151,"open":1152,"high":1152,"low":834,"close":835,"change":370,"percent_change":651,"volume":1153,"transactions":9,"vwap":835},"2025-10-21",106.39,1800,{"date":1155,"open":1156,"high":1157,"low":842,"close":1157,"change":618,"percent_change":445,"volume":1158,"transactions":9,"vwap":1157},"2025-10-20",106.22,106.25,51800,{"date":1160,"open":857,"high":1161,"low":841,"close":1162,"change":496,"percent_change":65,"volume":801,"transactions":9,"vwap":1162},"2025-10-17",106.099998,106.07,{"date":1164,"open":1165,"high":1157,"low":867,"close":1166,"change":779,"percent_change":215,"volume":1167,"transactions":9,"vwap":1166},"2025-10-16",105.87,106.2,63700,{"date":1169,"open":857,"high":857,"low":1170,"close":1170,"change":223,"percent_change":223,"volume":485,"transactions":9,"vwap":1170},"2025-10-15",105.84,{"date":1172,"open":1074,"high":1131,"low":1074,"close":1131,"change":188,"percent_change":618,"volume":638,"transactions":9,"vwap":1131},"2025-10-14",{"date":1174,"open":1123,"high":1175,"low":1123,"close":1175,"change":279,"percent_change":122,"volume":538,"transactions":9,"vwap":1175},"2025-10-13",105.73,{"date":1177,"open":816,"high":1178,"low":816,"close":827,"change":909,"percent_change":614,"volume":385,"transactions":9,"vwap":827},"2025-10-10",105.66,{"date":1180,"open":1042,"high":811,"low":903,"close":811,"change":1107,"percent_change":1107,"volume":707,"transactions":9,"vwap":811},"2025-10-09",{"date":1182,"open":1183,"high":1183,"low":809,"close":809,"change":701,"percent_change":701,"volume":454,"transactions":9,"vwap":809},"2025-10-08",105.37,{"date":1185,"open":940,"high":970,"low":940,"close":894,"change":618,"percent_change":445,"volume":427,"transactions":9,"vwap":894},"2025-10-07",{"date":1187,"open":821,"high":821,"low":903,"close":903,"change":624,"percent_change":625,"volume":1153,"transactions":9,"vwap":903},"2025-10-06",{"date":1189,"open":884,"high":884,"low":891,"close":891,"change":686,"percent_change":22,"volume":32,"transactions":9,"vwap":891},"2025-10-03",{"date":1191,"open":895,"high":1192,"low":884,"close":1193,"change":279,"percent_change":122,"volume":812,"transactions":9,"vwap":1193},"2025-10-02",105.47,105.42,{"date":1195,"open":894,"high":970,"low":1063,"close":970,"change":329,"percent_change":329,"volume":657,"transactions":9,"vwap":970},"2025-10-01",{"date":1197,"open":828,"high":828,"low":1057,"close":1057,"change":329,"percent_change":329,"volume":427,"transactions":9,"vwap":1057},"2025-09-30",{"date":1199,"open":1110,"high":1200,"low":800,"close":1200,"change":151,"percent_change":691,"volume":888,"transactions":9,"vwap":1200},"2025-09-29",105.41,{"date":1202,"open":1030,"high":1030,"low":1030,"close":1030,"change":319,"percent_change":319,"volume":592,"transactions":9,"vwap":1030},"2025-09-26",{"date":1204,"open":536,"high":806,"low":536,"close":962,"change":141,"percent_change":679,"volume":1205,"transactions":9,"vwap":962},"2025-09-25",13100,{"date":1207,"open":970,"high":795,"low":940,"close":891,"change":625,"percent_change":646,"volume":743,"transactions":9,"vwap":891},"2025-09-24",{"date":1209,"open":1025,"high":1210,"low":1025,"close":1210,"change":446,"percent_change":269,"volume":707,"transactions":9,"vwap":1210},"2025-09-23",105.46,{"date":1212,"open":1025,"high":884,"low":971,"close":1039,"change":22,"percent_change":496,"volume":414,"transactions":9,"vwap":1039},"2025-09-22",{"date":1214,"open":800,"high":1083,"low":1113,"close":1215,"change":591,"percent_change":591,"volume":743,"transactions":9,"vwap":1215},"2025-09-19",105.44,{"date":1217,"open":816,"high":816,"low":1210,"close":1210,"change":132,"percent_change":141,"volume":432,"transactions":9,"vwap":1210},"2025-09-18",{"date":1219,"open":871,"high":871,"low":1220,"close":1126,"change":625,"percent_change":646,"volume":454,"transactions":9,"vwap":1126},"2025-09-17",103.32,{"date":1222,"open":1165,"high":1223,"low":1165,"close":872,"change":548,"percent_change":548,"volume":1224,"transactions":9,"vwap":872},"2025-09-16",105.98,6100,{"date":1226,"open":1227,"high":866,"low":873,"close":867,"change":122,"percent_change":160,"volume":427,"transactions":9,"vwap":867},"2025-09-15",105.83,{"date":1229,"open":1100,"high":1127,"low":1100,"close":1127,"change":686,"percent_change":22,"volume":414,"transactions":9,"vwap":1127},"2025-09-12",{"date":1231,"open":871,"high":1165,"low":871,"close":1165,"change":706,"percent_change":503,"volume":32,"transactions":9,"vwap":1165},"2025-09-11",{"date":1233,"open":1234,"high":1126,"low":1234,"close":1235,"change":84,"percent_change":339,"volume":427,"transactions":9,"vwap":1235},"2025-09-10",105.5,105.61,{"date":1237,"open":1215,"high":1210,"low":884,"close":1110,"change":132,"percent_change":141,"volume":657,"transactions":9,"vwap":1110},"2025-09-09",{"date":1239,"open":1234,"high":827,"low":1234,"close":827,"change":780,"percent_change":1240,"volume":432,"transactions":9,"vwap":827},"2025-09-08",0.33,{"date":1242,"open":891,"high":1113,"low":891,"close":891,"change":564,"percent_change":1243,"volume":1224,"transactions":9,"vwap":891},"2025-09-05",0.52,{"date":1245,"open":922,"high":952,"low":922,"close":952,"change":553,"percent_change":605,"volume":485,"transactions":9,"vwap":952},"2025-09-04",{"date":1247,"open":1248,"high":523,"low":1248,"close":661,"change":74,"percent_change":674,"volume":414,"transactions":9,"vwap":661},"2025-09-03",104.029999,{"date":1250,"open":435,"high":436,"low":435,"close":436,"change":1251,"percent_change":1252,"volume":801,"transactions":9,"vwap":436},"2025-09-02",-0.6,-0.57,{"date":1254,"open":773,"high":671,"low":773,"close":913,"change":1050,"percent_change":1050,"volume":812,"transactions":9,"vwap":913},"2025-08-29",{"date":1256,"open":773,"high":998,"low":773,"close":922,"change":651,"percent_change":279,"volume":414,"transactions":9,"vwap":922},"2025-08-28",{"date":1258,"open":1259,"high":923,"low":1259,"close":923,"change":206,"percent_change":206,"volume":657,"transactions":9,"vwap":923},"2025-08-27",104.36,{"date":1261,"open":1259,"high":917,"low":778,"close":917,"change":279,"percent_change":279,"volume":1153,"transactions":9,"vwap":917},"2025-08-26",{"date":1263,"open":665,"high":1264,"low":665,"close":1264,"change":496,"percent_change":65,"volume":538,"transactions":9,"vwap":1264},"2025-08-25",104.4,{"date":1266,"open":660,"high":913,"low":660,"close":912,"change":886,"percent_change":887,"volume":652,"transactions":9,"vwap":912},"2025-08-22",{"date":1268,"open":430,"high":430,"low":408,"close":1248,"change":595,"percent_change":231,"volume":1269,"transactions":9,"vwap":1248},"2025-08-21",400,{"date":1271,"open":1272,"high":656,"low":1273,"close":656,"change":319,"percent_change":319,"volume":485,"transactions":9,"vwap":656},"2025-08-20",104.28,104.27,{"date":1275,"open":719,"high":1276,"low":719,"close":645,"change":188,"percent_change":618,"volume":485,"transactions":9,"vwap":645},"2025-08-19",104.26,{"date":1278,"open":1279,"high":1279,"low":718,"close":725,"change":736,"percent_change":736,"volume":638,"transactions":9,"vwap":725},"2025-08-18",104.12,{"date":1281,"open":1276,"high":1276,"low":731,"close":1279,"change":511,"percent_change":511,"volume":432,"transactions":9,"vwap":1279},"2025-08-15",{"date":1283,"open":678,"high":678,"low":418,"close":418,"change":636,"percent_change":637,"volume":538,"transactions":9,"vwap":418},"2025-08-14",{"date":1285,"open":683,"high":918,"low":661,"close":918,"change":438,"percent_change":1114,"volume":1286,"transactions":9,"vwap":918},"2025-08-13",35200,{"date":1288,"open":426,"high":418,"low":426,"close":1289,"change":591,"percent_change":591,"volume":610,"transactions":9,"vwap":1289},"2025-08-12",104.19,{"date":1291,"open":705,"high":705,"low":645,"close":645,"change":160,"percent_change":160,"volume":538,"transactions":9,"vwap":645},"2025-08-11",{"date":1293,"open":1289,"high":1289,"low":1279,"close":1279,"change":141,"percent_change":679,"volume":414,"transactions":9,"vwap":1279},"2025-08-08",{"date":1295,"open":778,"high":644,"low":777,"close":644,"change":586,"percent_change":586,"volume":1153,"transactions":9,"vwap":644},"2025-08-07",{"date":1297,"open":700,"high":768,"low":777,"close":650,"change":586,"percent_change":586,"volume":607,"transactions":9,"vwap":650},"2025-08-06",{"date":1299,"open":664,"high":660,"low":664,"close":1300,"change":868,"percent_change":868,"volume":405,"transactions":9,"vwap":1300},"2025-08-05",104.48,{"date":1302,"open":655,"high":768,"low":655,"close":768,"change":122,"percent_change":122,"volume":32,"transactions":9,"vwap":768},"2025-08-04",{"date":1304,"open":420,"high":664,"low":420,"close":664,"change":563,"percent_change":1305,"volume":505,"transactions":9,"vwap":664},"2025-08-01",0.53,{"date":1307,"open":1248,"high":1248,"low":410,"close":410,"change":905,"percent_change":905,"volume":743,"transactions":9,"vwap":410},"2025-07-31",{"date":1309,"open":470,"high":604,"low":470,"close":630,"change":624,"percent_change":625,"volume":377,"transactions":9,"vwap":630},"2025-07-30",{"date":1311,"open":752,"high":731,"low":752,"close":731,"change":1243,"percent_change":886,"volume":774,"transactions":9,"vwap":731},"2025-07-29",{"date":1313,"open":479,"high":479,"low":760,"close":751,"change":646,"percent_change":364,"volume":747,"transactions":9,"vwap":751},"2025-07-28",{"date":1315,"open":444,"high":543,"low":444,"close":543,"change":188,"percent_change":618,"volume":801,"transactions":9,"vwap":543},"2025-07-25",{"date":1317,"open":466,"high":444,"low":466,"close":484,"change":1107,"percent_change":1107,"volume":812,"transactions":9,"vwap":484},"2025-07-24",{"date":1319,"open":617,"high":1320,"low":444,"close":617,"change":624,"percent_change":625,"volume":812,"transactions":9,"vwap":617},"2025-07-23",103.61,{"date":1322,"open":411,"high":435,"low":544,"close":544,"change":461,"percent_change":84,"volume":1323,"transactions":9,"vwap":544},"2025-07-22",17900,{"date":1325,"open":740,"high":544,"low":444,"close":444,"change":606,"percent_change":151,"volume":812,"transactions":9,"vwap":444},"2025-07-21",{"date":1327,"open":396,"high":394,"low":380,"close":380,"change":473,"percent_change":473,"volume":405,"transactions":9,"vwap":380},"2025-07-18",{"date":1329,"open":494,"high":494,"low":515,"close":1330,"change":868,"percent_change":868,"volume":512,"transactions":9,"vwap":1330},"2025-07-17",103.12,{"date":1332,"open":518,"high":574,"low":369,"close":574,"change":503,"percent_change":504,"volume":587,"transactions":9,"vwap":574},"2025-07-16",{"date":1334,"open":1335,"high":1335,"low":376,"close":375,"change":769,"percent_change":412,"volume":1336,"transactions":9,"vwap":375},"2025-07-15",103.19,36300,{"date":1338,"open":1339,"high":380,"low":500,"close":380,"change":919,"percent_change":919,"volume":1136,"transactions":9,"vwap":380},"2025-07-14",103.18,{"date":1341,"open":1342,"high":1342,"low":494,"close":1343,"change":413,"percent_change":637,"volume":610,"transactions":9,"vwap":1343},"2025-07-11",103.33,103.24,{"date":1345,"open":484,"high":543,"low":484,"close":1320,"change":591,"percent_change":591,"volume":1346,"transactions":9,"vwap":1320},"2025-07-10",43600,{"date":1348,"open":402,"high":752,"low":402,"close":752,"change":438,"percent_change":674,"volume":986,"transactions":9,"vwap":752},"2025-07-09",{"date":1350,"open":501,"high":494,"low":516,"close":494,"change":1050,"percent_change":1050,"volume":529,"transactions":9,"vwap":494},"2025-07-08",{"date":1352,"open":537,"high":760,"low":396,"close":396,"change":412,"percent_change":636,"volume":1353,"transactions":9,"vwap":396},"2025-07-07",7400,{"date":1355,"open":457,"high":1356,"low":460,"close":460,"change":132,"percent_change":141,"volume":427,"transactions":9,"vwap":460},"2025-07-03",103.8,{"date":1358,"open":435,"high":604,"low":635,"close":604,"change":511,"percent_change":511,"volume":596,"transactions":9,"vwap":604},"2025-07-02",{"date":1360,"open":425,"high":641,"low":715,"close":1248,"change":519,"percent_change":769,"volume":1361,"transactions":9,"vwap":1248},"2025-07-01",11700,{"date":1363,"open":656,"high":655,"low":1364,"close":655,"change":756,"percent_change":746,"volume":462,"transactions":9,"vwap":655},"2025-06-30",104.2,{"date":1366,"open":727,"high":705,"low":731,"close":603,"change":22,"percent_change":496,"volume":888,"transactions":9,"vwap":603},"2025-06-27",{"date":1368,"open":641,"high":1364,"low":641,"close":1364,"change":503,"percent_change":504,"volume":888,"transactions":9,"vwap":1364},"2025-06-26",{"date":1370,"open":630,"high":436,"low":410,"close":629,"change":548,"percent_change":548,"volume":980,"transactions":9,"vwap":629},"2025-06-25",{"date":1372,"open":1320,"high":409,"low":479,"close":715,"change":706,"percent_change":503,"volume":462,"transactions":9,"vwap":715},"2025-06-24",{"date":1374,"open":410,"high":410,"low":752,"close":752,"change":706,"percent_change":503,"volume":454,"transactions":9,"vwap":752},"2025-06-23",{"date":1376,"open":488,"high":590,"low":488,"close":1377,"change":711,"percent_change":711,"volume":529,"transactions":9,"vwap":1377},"2025-06-20",103.37,{"date":1379,"open":537,"high":537,"low":502,"close":394,"change":319,"percent_change":319,"volume":1153,"transactions":9,"vwap":394},"2025-06-18",{"date":1381,"open":501,"high":380,"low":1330,"close":380,"change":553,"percent_change":605,"volume":454,"transactions":9,"vwap":380},"2025-06-17",{"date":1383,"open":1384,"high":388,"low":1385,"close":381,"change":646,"percent_change":364,"volume":427,"transactions":9,"vwap":381},"2025-06-16",103.13,102.94,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1384,"change":637,"percent_change":251,"volume":812,"transactions":9,"vwap":1384},"2025-06-13",103.29,102.93,{"date":1391,"open":466,"high":532,"low":466,"close":532,"change":113,"percent_change":746,"volume":801,"transactions":9,"vwap":532},"2025-06-12",{"date":1393,"open":518,"high":1339,"low":1389,"close":574,"change":605,"percent_change":606,"volume":801,"transactions":9,"vwap":574},"2025-06-11",{"date":1395,"open":580,"high":315,"low":1396,"close":325,"change":651,"percent_change":651,"volume":505,"transactions":9,"vwap":325},"2025-06-10",102.76,{"date":1398,"open":1399,"high":1399,"low":347,"close":347,"change":445,"percent_change":445,"volume":1269,"transactions":9,"vwap":347},"2025-06-09",102.7,{"date":1401,"open":374,"high":374,"low":562,"close":562,"change":581,"percent_change":582,"volume":485,"transactions":9,"vwap":562},"2025-06-06",{"date":1403,"open":1220,"high":401,"low":515,"close":515,"change":625,"percent_change":646,"volume":757,"transactions":9,"vwap":515},"2025-06-05",{"date":1405,"open":509,"high":1343,"low":509,"close":1343,"change":490,"percent_change":491,"volume":414,"transactions":9,"vwap":1343},"2025-06-04",{"date":1407,"open":510,"high":510,"low":354,"close":1408,"change":905,"percent_change":905,"volume":454,"transactions":9,"vwap":1408},"2025-06-03",102.63,{"date":1410,"open":347,"high":347,"low":562,"close":71,"change":1252,"percent_change":1411,"volume":657,"transactions":9,"vwap":71},"2025-06-02",-0.55,{"date":1413,"open":1343,"high":1388,"low":1339,"close":1414,"change":618,"percent_change":445,"volume":1415,"transactions":9,"vwap":1414},"2025-05-30",103.23,10100,{"date":1417,"open":518,"high":1384,"low":1389,"close":515,"change":215,"percent_change":1240,"volume":391,"transactions":9,"vwap":515},"2025-05-29",{"date":1419,"open":1420,"high":575,"low":354,"close":1421,"change":625,"percent_change":646,"volume":427,"transactions":9,"vwap":1421},"2025-05-28",102.75,102.71,{"date":1423,"open":1424,"high":382,"low":1421,"close":1425,"change":887,"percent_change":909,"volume":1426,"transactions":9,"vwap":1425},"2025-05-27",102.72,102.9,11000,{"date":1428,"open":109,"high":45,"low":1429,"close":111,"change":370,"percent_change":370,"volume":1430,"transactions":9,"vwap":111},"2025-05-23",102.39,18400,{"date":1432,"open":176,"high":239,"low":176,"close":239,"change":605,"percent_change":606,"volume":570,"transactions":9,"vwap":239},"2025-05-22",{"date":1434,"open":202,"high":202,"low":93,"close":93,"change":1435,"percent_change":1436,"volume":529,"transactions":9,"vwap":93},"2025-05-21",-0.65,-0.63,{"date":1438,"open":1439,"high":1421,"low":1439,"close":1440,"change":132,"percent_change":141,"volume":1091,"transactions":9,"vwap":1440},"2025-05-20",102.55,102.64,{"date":1442,"open":1429,"high":579,"low":1429,"close":579,"change":868,"percent_change":868,"volume":1443,"transactions":9,"vwap":579},"2025-05-19",6200,{"date":1445,"open":580,"high":1425,"low":1446,"close":375,"change":319,"percent_change":319,"volume":733,"transactions":9,"vwap":375},"2025-05-16",102.85,{"date":1448,"open":1449,"high":327,"low":1449,"close":327,"change":563,"percent_change":564,"volume":485,"transactions":9,"vwap":327},"2025-05-15",102.45,{"date":1451,"open":293,"high":293,"low":186,"close":186,"change":178,"percent_change":452,"volume":980,"transactions":9,"vwap":186},"2025-05-14",{"date":1453,"open":1454,"high":1439,"low":1449,"close":1439,"change":57,"percent_change":57,"volume":626,"transactions":9,"vwap":1439},"2025-05-13",102.49,{"date":1456,"open":360,"high":1396,"low":1457,"close":1457,"change":636,"percent_change":413,"volume":512,"transactions":9,"vwap":1457},"2025-05-12",102.56,{"date":1459,"open":517,"high":500,"low":1385,"close":1385,"change":57,"percent_change":57,"volume":397,"transactions":9,"vwap":1385},"2025-05-09",{"date":1461,"open":1377,"high":1377,"low":381,"close":381,"change":924,"percent_change":925,"volume":1462,"transactions":9,"vwap":381},"2025-05-08",5100,{"date":1464,"open":451,"high":466,"low":396,"close":450,"change":706,"percent_change":503,"volume":1465,"transactions":9,"vwap":450},"2025-05-07",9900,{"date":1467,"open":1389,"high":1468,"low":1389,"close":501,"change":269,"percent_change":269,"volume":1469,"transactions":9,"vwap":501},"2025-05-06",103.27,8400,{"date":1471,"open":368,"high":1472,"low":1473,"close":518,"change":364,"percent_change":685,"volume":774,"transactions":9,"vwap":518},"2025-05-05",103.089996,102.92,{"date":1475,"open":451,"high":451,"low":1476,"close":1335,"change":519,"percent_change":958,"volume":1091,"transactions":9,"vwap":1335},"2025-05-02",103.080002,{"date":1478,"open":783,"high":783,"low":483,"close":1320,"change":1479,"percent_change":1480,"volume":888,"transactions":9,"vwap":1320},"2025-05-01",-0.69,-0.66,{"date":1482,"open":705,"high":644,"low":1279,"close":677,"change":591,"percent_change":591,"volume":529,"transactions":9,"vwap":677},"2025-04-30",{"date":1484,"open":426,"high":778,"low":426,"close":726,"change":461,"percent_change":84,"volume":626,"transactions":9,"vwap":726},"2025-04-29",{"date":1486,"open":458,"high":719,"low":458,"close":719,"change":151,"percent_change":691,"volume":1153,"transactions":9,"vwap":719},"2025-04-28",{"date":1488,"open":1320,"high":410,"low":1320,"close":635,"change":674,"percent_change":1114,"volume":707,"transactions":9,"vwap":635},"2025-04-25",{"date":1490,"open":400,"high":524,"low":400,"close":389,"change":1491,"percent_change":1492,"volume":888,"transactions":9,"vwap":389},"2025-04-24",0.6,0.58,{"date":1494,"open":1495,"high":395,"low":307,"close":346,"change":279,"percent_change":279,"volume":533,"transactions":9,"vwap":346},"2025-04-23",103.22,{"date":1497,"open":325,"high":325,"low":71,"close":347,"change":651,"percent_change":651,"volume":986,"transactions":9,"vwap":347},"2025-04-22",{"date":1499,"open":1396,"high":508,"low":1500,"close":1500,"change":1501,"percent_change":1251,"volume":1502,"transactions":9,"vwap":1500},"2025-04-21",102.57,-0.62,30500,{"date":1504,"open":380,"high":1377,"low":34,"close":1335,"change":701,"percent_change":701,"volume":610,"transactions":9,"vwap":1335},"2025-04-17",{"date":1506,"open":508,"high":1220,"low":508,"close":1414,"change":552,"percent_change":553,"volume":1507,"transactions":9,"vwap":1414},"2025-04-16",18300,{"date":1509,"open":517,"high":1335,"low":1425,"close":510,"change":84,"percent_change":339,"volume":1510,"transactions":9,"vwap":510},"2025-04-15",23300,{"date":1512,"open":1500,"high":307,"low":111,"close":347,"change":887,"percent_change":909,"volume":432,"transactions":9,"vwap":347},"2025-04-14",{"date":1514,"open":1515,"high":99,"low":1516,"close":99,"change":1517,"percent_change":1252,"volume":1518,"transactions":9,"vwap":99},"2025-04-11",101.89,101.38,-0.59,16800,{"date":1520,"open":369,"high":484,"low":1521,"close":346,"change":452,"percent_change":453,"volume":533,"transactions":9,"vwap":346},"2025-04-10",102.59,{"date":1523,"open":1524,"high":574,"low":1525,"close":574,"change":779,"percent_change":780,"volume":391,"transactions":9,"vwap":574},"2025-04-09",102.059998,101.96,{"date":1527,"open":400,"high":1528,"low":1420,"close":1420,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1420},"2025-04-08",103.39,-0.98,-0.94,7600,{"date":1533,"open":1264,"high":650,"low":442,"close":740,"change":1534,"percent_change":1535,"volume":812,"transactions":9,"vwap":740},"2025-04-07",-0.93,-0.89,{"date":1537,"open":1064,"high":966,"low":669,"close":669,"change":319,"percent_change":319,"volume":397,"transactions":9,"vwap":669},"2025-04-04",{"date":1539,"open":523,"high":932,"low":523,"close":773,"change":1540,"percent_change":1541,"volume":888,"transactions":9,"vwap":773},"2025-04-03",0.51,0.49,{"date":1543,"open":678,"high":678,"low":425,"close":641,"change":329,"percent_change":329,"volume":888,"transactions":9,"vwap":641},"2025-04-02",{"date":1545,"open":1364,"high":1364,"low":1279,"close":1279,"change":591,"percent_change":591,"volume":801,"transactions":9,"vwap":1279},"2025-04-01",{"date":1547,"open":727,"high":645,"low":718,"close":419,"change":503,"percent_change":504,"volume":1032,"transactions":9,"vwap":419},"2025-03-31",{"date":1549,"open":544,"high":715,"low":544,"close":715,"change":732,"percent_change":563,"volume":432,"transactions":9,"vwap":715},"2025-03-28",{"date":1551,"open":402,"high":395,"low":396,"close":1220,"change":511,"percent_change":511,"volume":427,"transactions":9,"vwap":1220},"2025-03-27",{"date":1553,"open":760,"high":760,"low":482,"close":450,"change":132,"percent_change":141,"volume":657,"transactions":9,"vwap":450},"2025-03-26",{"date":1555,"open":752,"high":740,"low":752,"close":459,"change":651,"percent_change":651,"volume":812,"transactions":9,"vwap":459},"2025-03-25",{"date":1557,"open":470,"high":470,"low":484,"close":483,"change":791,"percent_change":1558,"volume":391,"transactions":9,"vwap":483},"2025-03-24",-0.45,{"date":1560,"open":417,"high":727,"low":710,"close":409,"change":736,"percent_change":736,"volume":986,"transactions":9,"vwap":409},"2025-03-21",{"date":1562,"open":677,"high":677,"low":697,"close":1563,"change":319,"percent_change":319,"volume":1153,"transactions":9,"vwap":1563},"2025-03-20",104.11,{"date":38,"open":731,"high":697,"low":409,"close":1248,"change":591,"percent_change":591,"volume":1153,"transactions":9,"vwap":1248},{"status":1566,"indices":1567,"watchlist":1610,"sectors":1632,"benchmarks":1681},"success",[1568,1576,1582,1588,1595,1602],{"symbol":1569,"name":1570,"price":1571,"change":1572,"pct_change":1573,"is_up":11,"sparkline":1574,"date":1575},"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","2026-10-02",{"symbol":1577,"name":1578,"price":1579,"change":1580,"pct_change":31,"is_up":11,"sparkline":1581,"date":1575},"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":1583,"name":1584,"price":1585,"change":1586,"pct_change":1541,"is_up":11,"sparkline":1587,"date":1575},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1589,"name":1590,"price":1591,"change":1592,"pct_change":1593,"is_up":11,"sparkline":1594,"date":1575},"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":1596,"name":1597,"price":1598,"change":1599,"pct_change":1600,"is_up":11,"sparkline":1601,"date":1575},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1603,"name":1604,"price":1605,"change":1606,"pct_change":1607,"is_up":1608,"sparkline":1609,"date":1575},"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",[1611,1618,1625],{"symbol":1612,"name":1613,"price":1614,"change":1615,"pct_change":1616,"is_up":11,"sparkline":1617,"date":1575},"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":1619,"name":1620,"price":1621,"change":1622,"pct_change":1623,"is_up":11,"sparkline":1624,"date":1575},"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":1626,"name":1627,"price":1628,"change":1629,"pct_change":1630,"is_up":11,"sparkline":1631,"date":1575},"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",[1633,1638,1642,1646,1651,1655,1659,1664,1669,1673,1677],{"name":1634,"etf":1635,"change":1636,"price":1637,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1639,"etf":1640,"change":548,"price":1641,"is_up":11},"Financials","XLF",53.49,{"name":1643,"etf":1644,"change":57,"price":1645,"is_up":1608},"Healthcare","XLV",166.18,{"name":1647,"etf":1648,"change":1649,"price":1650,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1652,"etf":1653,"change":503,"price":1654,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1656,"etf":1657,"change":1114,"price":1658,"is_up":11},"Energy","XLE",62.95,{"name":1660,"etf":1661,"change":1662,"price":1663,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1665,"etf":1666,"change":1667,"price":1668,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1670,"etf":1671,"change":552,"price":1672,"is_up":11},"Real Estate","XLRE",40.81,{"name":1674,"etf":1675,"change":113,"price":1676,"is_up":11},"Utilities","XLU",39.83,{"name":1678,"etf":1679,"change":780,"price":1680,"is_up":11},"Comm Services","XLC",110.32,[1682,1687,1691,1695],{"ticker":1683,"name":1684,"price":1685,"change":1686,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1688,"name":1689,"price":1690,"change":1623,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1692,"name":1693,"price":1694,"change":1541,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1696,"name":1697,"price":1698,"change":1600,"is_up":11},"IWM","iShares Russell 2000",281.52]