[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOVI":3,"stock-historical-GOVI":30,"homepage-market-summary":1712},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOVI","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},"Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4005,1.11156,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.26,25.39,25.45,25.215,25.32,-0.06,-0.24,634430.8454,28.32,25.11,361228.661241724,4.7,4774,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},310168,113211265.310431,-6.48,"2025-04-22",[40,43,52,61,69,79,90,99,109,120,129,138,148,158,168,176,185,195,205,213,223,230,237,247,255,266,276,286,297,306,313,323,333,340,349,356,364,371,380,389,398,407,416,424,430,440,450,460,469,476,482,489,497,504,513,524,533,542,550,557,563,569,573,579,585,592,597,604,611,617,621,629,633,637,642,648,653,658,662,668,673,677,680,684,687,690,694,697,702,707,711,714,720,725,731,735,739,744,747,750,755,759,763,767,771,773,776,779,782,787,790,793,797,802,805,809,814,822,826,832,838,842,845,849,853,856,859,862,865,868,873,876,879,883,886,889,894,898,901,908,912,916,920,926,934,942,949,955,960,966,971,979,985,991,995,998,1002,1005,1009,1015,1020,1025,1030,1036,1040,1046,1051,1054,1057,1060,1063,1066,1069,1073,1077,1080,1083,1087,1092,1095,1098,1103,1108,1111,1114,1117,1121,1124,1127,1130,1133,1137,1140,1143,1146,1149,1152,1155,1158,1161,1165,1168,1171,1173,1176,1179,1182,1185,1188,1193,1196,1200,1203,1206,1209,1212,1215,1218,1222,1225,1228,1232,1236,1239,1242,1246,1250,1254,1257,1259,1262,1265,1268,1274,1280,1285,1291,1295,1299,1303,1308,1311,1315,1319,1322,1325,1330,1333,1336,1339,1343,1346,1349,1352,1355,1359,1362,1365,1368,1372,1376,1379,1383,1387,1390,1393,1396,1399,1402,1404,1407,1409,1412,1416,1419,1422,1425,1428,1431,1434,1438,1441,1444,1446,1450,1453,1456,1459,1462,1465,1468,1471,1474,1477,1480,1484,1487,1490,1495,1498,1501,1504,1507,1511,1514,1517,1521,1524,1528,1531,1535,1538,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1585,1588,1592,1595,1598,1601,1604,1608,1611,1615,1618,1622,1625,1629,1632,1636,1639,1643,1647,1651,1654,1657,1660,1663,1666,1669,1672,1676,1679,1682,1685,1688,1691,1694,1698,1701,1704,1707,1711],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},1048,25.298,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",25.15,25.385,0.06,0.24,363220.741968,1185,25.289,{"date":53,"open":54,"high":54,"low":55,"close":17,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",25.35,25.2001,-0.08,-0.32,365061.876114,1191,25.2609,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":22,"percent_change":23,"volume":66,"transactions":67,"vwap":68},"2026-09-29",25.37,25.25,25.34,709809.22689,1165,25.3117,{"date":70,"open":71,"high":72,"low":73,"close":71,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",25.4,25.435,25.31,-0.15,-0.59,406099.232621,898,25.355,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",25.53,25.5675,25.43,25.55,0.02,0.08,357178.427854,864,25.4938,{"date":91,"open":92,"high":93,"low":81,"close":81,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",25.73,25.765,-0.21,-0.82,317936.897898,931,25.597,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",26,25.6899,25.74,-0.323,-1.24,809399.6045,1010,25.7269,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",26.08,26.095,26.01,26.063,-0.007,-0.03,84801.892,441,26.0475,{"date":121,"open":122,"high":123,"low":113,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",26.04,26.07,0.05,0.19,80634.0845,277,26.0465,{"date":130,"open":123,"high":123,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",26.005,26.02,-0.145,-0.55,102870.261812,639,26.0353,{"date":139,"open":140,"high":141,"low":112,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",26.12,26.17,26.165,0.195,0.75,146550.71433,326,26.1411,{"date":149,"open":132,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",26.13,25.96,25.97,0.03,0.12,462918.381686,686,26.0341,{"date":159,"open":160,"high":152,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",25.93,25.92,25.94,-0.07,-0.27,465772.793473,605,25.9661,{"date":169,"open":170,"high":171,"low":172,"close":113,"change":85,"percent_change":86,"volume":173,"transactions":174,"vwap":175},"2026-09-14",25.98,26.0974,25.91,86410.122057,419,26.0103,{"date":177,"open":178,"high":140,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",26.1,25.99,-0.0241,-0.09,119868.085687,424,26.0656,{"date":186,"open":111,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",26.115,25.981,26.0141,-0.2359,-0.9,149961.25373,407,26.0377,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":181,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-09",26.34,26.355,26.19,26.25,-0.34,110001.995102,706,26.2869,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":116,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",26.4,26.291,-0.11,279436.837598,338,26.3537,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":153,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",26.36,26.416286,26.351,26.37,0.11,39708.127356,308,26.3816,{"date":224,"open":225,"high":226,"low":197,"close":197,"change":153,"percent_change":219,"volume":227,"transactions":228,"vwap":229},"2026-09-03",26.42,26.425,92635.562252,462,26.3787,{"date":231,"open":232,"high":232,"low":233,"close":232,"change":153,"percent_change":219,"volume":234,"transactions":235,"vwap":236},"2026-09-02",26.31,26.26,76638.496115,436,26.2895,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-01",26.27,26.39,26.28,-0.1,-0.38,80116.85204,418,26.3115,{"date":248,"open":218,"high":249,"low":232,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-31",26.38,-0.05,-0.19,84385.304474,468,26.3426,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",26.5,26.585,26.421,26.43,-0.0863,-0.33,92464.156231,508,26.5019,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":74,"volume":273,"transactions":274,"vwap":275},"2026-08-27",26.54,26.57,26.495,26.5163,-0.0387,81226.553864,590,26.5363,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":94,"volume":283,"transactions":284,"vwap":285},"2026-08-26",26.55,26.56,26.5101,26.555,-0.055,185612.625147,563,26.5398,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",26.52,26.62,26.51,26.61,0.2,0.76,257299.598006,596,26.5616,{"date":298,"open":207,"high":299,"low":300,"close":301,"change":302,"percent_change":47,"volume":303,"transactions":304,"vwap":305},"2026-08-24",26.475,26.395,26.41,0.015,188832.351377,545,26.4176,{"date":307,"open":308,"high":308,"low":249,"close":300,"change":56,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-21",26.45,-0.3,46996.729174,335,26.4112,{"date":314,"open":315,"high":316,"low":317,"close":299,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",26.48,26.5491,26.435,-0.1344,-0.51,334625.176243,805,26.4657,{"date":324,"open":269,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-19",26.615,26.5245,26.6094,0.2494,0.95,63891.205651,404,26.5715,{"date":334,"open":241,"high":249,"low":233,"close":215,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-18",0.055,0.21,267004.204319,834,26.3468,{"date":341,"open":218,"high":207,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",26.293913,26.305,-0.125,-0.47,96288.818186,594,26.3315,{"date":350,"open":351,"high":257,"low":300,"close":260,"change":209,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-14",26.49,-0.41,114415.384058,483,26.4234,{"date":357,"open":358,"high":289,"low":359,"close":268,"change":154,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-13",26.53,26.525,0.45,58873.776406,351,26.5513,{"date":365,"open":315,"high":315,"low":366,"close":225,"change":367,"percent_change":85,"volume":368,"transactions":369,"vwap":370},"2026-08-12",26.4011,0.005,108676.29495,406,26.4448,{"date":372,"open":260,"high":299,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-11",26.405,26.415,0.035,0.13,65960.419717,368,26.427,{"date":381,"open":308,"high":382,"low":383,"close":249,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-10",26.4599,26.375,-0.1379,-0.52,61675.44921,463,26.3991,{"date":390,"open":268,"high":391,"low":299,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-07",26.5589,26.5179,0.0479,0.18,174265.603493,416,26.5073,{"date":399,"open":268,"high":278,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-06",26.445,26.47,-0.1054,-0.4,69925.166951,454,26.4857,{"date":408,"open":269,"high":409,"low":410,"close":411,"change":412,"percent_change":219,"volume":413,"transactions":414,"vwap":415},"2026-08-05",26.6,26.535,26.5754,0.0303,157541.722481,488,26.5714,{"date":417,"open":288,"high":278,"low":270,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-04",26.5451,0.1506,0.57,138701.868917,607,26.5255,{"date":425,"open":207,"high":225,"low":249,"close":426,"change":427,"percent_change":48,"volume":428,"transactions":387,"vwap":429},"2026-08-03",26.3945,0.0645,101020.480835,26.399,{"date":431,"open":432,"high":198,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-31",26.35,26.2412,26.33,-0.12,-0.45,135405.100627,460,26.2761,{"date":441,"open":442,"high":443,"low":444,"close":308,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-30",26.44,26.465,26.381,0.0111,0.04,150297.252541,1006,26.4393,{"date":451,"open":452,"high":453,"low":226,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-29",26.65,26.66,26.4389,-0.2561,-0.96,287472.160025,1237,26.5694,{"date":461,"open":289,"high":462,"low":325,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-28",26.72,26.695,0.105,0.39,223889.561991,394,26.69,{"date":470,"open":269,"high":291,"low":268,"close":471,"change":219,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-27",26.59,0.42,198519.343467,420,26.5729,{"date":477,"open":315,"high":478,"low":401,"close":315,"change":153,"percent_change":219,"volume":479,"transactions":480,"vwap":481},"2026-07-24",26.5579,248489.785226,977,26.513,{"date":483,"open":207,"high":308,"low":484,"close":308,"change":22,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",26.3901,-0.23,89770.941857,669,26.4276,{"date":490,"open":269,"high":491,"low":257,"close":290,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-22",26.575,-0.0746,-0.28,192832.951115,762,26.5439,{"date":498,"open":291,"high":291,"low":268,"close":499,"change":500,"percent_change":493,"volume":501,"transactions":502,"vwap":503},"2026-07-21",26.5846,-0.0754,114826.711865,761,26.5806,{"date":505,"open":506,"high":506,"low":507,"close":453,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-20",26.74,26.63,-0.205,-0.76,115681.49731,562,26.6647,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-17",26.91,26.94,26.86,26.865,0.045,0.17,123470.314061,763,26.8912,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-16",26.7299,26.82,-0.01,-0.04,179349.823416,708,26.7628,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":47,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-15",26.77,26.85,26.83,0.22,174602.41257,736,26.8127,{"date":543,"open":544,"high":545,"low":546,"close":535,"change":124,"percent_change":125,"volume":547,"transactions":548,"vwap":549},"2026-07-14",26.78,26.84,26.745,135139.843185,601,26.7931,{"date":551,"open":552,"high":544,"low":553,"close":462,"change":435,"percent_change":436,"volume":554,"transactions":555,"vwap":556},"2026-07-13",26.76,26.705,139272.408502,646,26.7355,{"date":558,"open":536,"high":559,"low":560,"close":545,"change":561,"percent_change":561,"volume":562,"transactions":9,"vwap":545},"2026-07-10",26.87,26.81,0,150400,{"date":564,"open":565,"high":566,"low":565,"close":545,"change":446,"percent_change":567,"volume":568,"transactions":9,"vwap":545},"2026-07-09",26.8,26.89,0.15,269100,{"date":570,"open":565,"high":537,"low":506,"close":565,"change":22,"percent_change":571,"volume":572,"transactions":9,"vwap":565},"2026-07-08",-0.22,459700,{"date":574,"open":575,"high":576,"low":536,"close":517,"change":251,"percent_change":577,"volume":578,"transactions":9,"vwap":517},"2026-07-07",26.97,26.99,-0.7,239600,{"date":580,"open":581,"high":582,"low":576,"close":581,"change":583,"percent_change":163,"volume":584,"transactions":9,"vwap":581},"2026-07-06",27.049999,27.059999,-0.02,72100,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":153,"percent_change":219,"volume":591,"transactions":9,"vwap":590},"2026-07-02",27.02,27.09,27.01,27.07,93300,{"date":593,"open":594,"high":588,"low":587,"close":595,"change":209,"percent_change":352,"volume":596,"transactions":9,"vwap":595},"2026-07-01",27.030001,27.040001,114800,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":94,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-06-30",27.3,27.14,27.15,-0.77,158400,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":85,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-29",27.33,27.38,27.36,0.07,112900,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":446,"percent_change":567,"volume":616,"transactions":9,"vwap":615},"2026-06-26",27.27,27.35,27.34,195400,{"date":618,"open":608,"high":619,"low":599,"close":599,"change":528,"percent_change":529,"volume":620,"transactions":9,"vwap":599},"2026-06-25",27.41,174400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":48,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-24",27.26,27.32,27.25,27.31,0.89,135400,{"date":630,"open":582,"high":631,"low":595,"close":590,"change":47,"percent_change":538,"volume":632,"transactions":9,"vwap":590},"2026-06-23",27.11,79100,{"date":634,"open":582,"high":590,"low":576,"close":589,"change":23,"percent_change":635,"volume":636,"transactions":9,"vwap":589},"2026-06-22",-0.88,185300,{"date":638,"open":599,"high":615,"low":639,"close":625,"change":219,"percent_change":640,"volume":641,"transactions":9,"vwap":625},"2026-06-18",27.23,0.41,243100,{"date":643,"open":644,"high":625,"low":645,"close":600,"change":163,"percent_change":646,"volume":647,"transactions":9,"vwap":600},"2026-06-17",27.22,27.13,-0.26,786800,{"date":649,"open":600,"high":650,"low":600,"close":651,"change":219,"percent_change":640,"volume":652,"transactions":9,"vwap":651},"2026-06-16",27.24,27.21,77400,{"date":654,"open":600,"high":655,"low":588,"close":656,"change":85,"percent_change":609,"volume":657,"transactions":9,"vwap":656},"2026-06-15",27.19,27.1,110200,{"date":659,"open":581,"high":631,"low":589,"close":660,"change":22,"percent_change":571,"volume":661,"transactions":9,"vwap":660},"2026-06-12",27.08,699500,{"date":663,"open":664,"high":665,"low":666,"close":600,"change":48,"percent_change":627,"volume":667,"transactions":9,"vwap":600},"2026-06-11",26.96,27.16,26.93,1806400,{"date":669,"open":516,"high":670,"low":517,"close":671,"change":250,"percent_change":251,"volume":672,"transactions":9,"vwap":671},"2026-06-10",26.98,26.9,451000,{"date":674,"open":515,"high":675,"low":559,"close":675,"change":219,"percent_change":640,"volume":676,"transactions":9,"vwap":675},"2026-06-09",26.95,534600,{"date":678,"open":675,"high":670,"low":545,"close":545,"change":22,"percent_change":571,"volume":679,"transactions":9,"vwap":545},"2026-06-08",765500,{"date":681,"open":515,"high":575,"low":671,"close":671,"change":682,"percent_change":385,"volume":683,"transactions":9,"vwap":671},"2026-06-05",-0.14,220600,{"date":685,"open":590,"high":588,"low":587,"close":595,"change":47,"percent_change":538,"volume":686,"transactions":9,"vwap":595},"2026-06-04",51500,{"date":688,"open":576,"high":587,"low":675,"close":670,"change":181,"percent_change":262,"volume":689,"transactions":9,"vwap":670},"2026-06-03",149300,{"date":691,"open":692,"high":692,"low":581,"close":590,"change":153,"percent_change":219,"volume":693,"transactions":9,"vwap":590},"2026-06-02",27.12,93200,{"date":695,"open":666,"high":595,"low":566,"close":595,"change":561,"percent_change":561,"volume":696,"transactions":9,"vwap":595},"2026-06-01",309800,{"date":698,"open":581,"high":588,"low":699,"close":595,"change":700,"percent_change":446,"volume":701,"transactions":9,"vwap":595},"2026-05-29",27,0.01,192800,{"date":703,"open":664,"high":582,"low":516,"close":594,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":594},"2026-05-28",0.09,0.33,275700,{"date":708,"open":666,"high":670,"low":709,"close":516,"change":446,"percent_change":567,"volume":710,"transactions":9,"vwap":516},"2026-05-27",26.92,180800,{"date":712,"open":675,"high":675,"low":536,"close":671,"change":219,"percent_change":640,"volume":713,"transactions":9,"vwap":671},"2026-05-26",155500,{"date":715,"open":716,"high":716,"low":717,"close":716,"change":86,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-22",26.79,26.68,0.3,467500,{"date":721,"open":269,"high":722,"low":257,"close":722,"change":47,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-05-21",26.71,0.23,403600,{"date":726,"open":727,"high":728,"low":308,"close":452,"change":538,"percent_change":729,"volume":730,"transactions":9,"vwap":452},"2026-05-20",26.46,26.67,0.83,860700,{"date":732,"open":225,"high":351,"low":249,"close":260,"change":682,"percent_change":733,"volume":734,"transactions":9,"vwap":260},"2026-05-19",-0.53,216000,{"date":736,"open":409,"high":737,"low":288,"close":269,"change":181,"percent_change":201,"volume":738,"transactions":9,"vwap":269},"2026-05-18",26.64,300900,{"date":740,"open":741,"high":741,"low":452,"close":453,"change":309,"percent_change":742,"volume":743,"transactions":9,"vwap":453},"2026-05-15",26.73,-1.11,504400,{"date":745,"open":594,"high":582,"low":675,"close":664,"change":700,"percent_change":446,"volume":746,"transactions":9,"vwap":664},"2026-05-14",128900,{"date":748,"open":675,"high":576,"low":566,"close":675,"change":116,"percent_change":209,"volume":749,"transactions":9,"vwap":675},"2026-05-13",273000,{"date":751,"open":587,"high":587,"low":675,"close":670,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":670},"2026-05-12",-0.13,-0.48,161900,{"date":756,"open":757,"high":757,"low":588,"close":631,"change":209,"percent_change":403,"volume":758,"transactions":9,"vwap":631},"2026-05-11",27.18,132900,{"date":760,"open":639,"high":613,"low":761,"close":644,"change":704,"percent_change":705,"volume":762,"transactions":9,"vwap":644},"2026-05-08",27.2,204700,{"date":764,"open":613,"high":613,"low":631,"close":645,"change":242,"percent_change":765,"volume":766,"transactions":9,"vwap":645},"2026-05-07",-0.37,141900,{"date":768,"open":761,"high":650,"low":655,"close":639,"change":520,"percent_change":769,"volume":770,"transactions":9,"vwap":639},"2026-05-06",0.63,123100,{"date":772,"open":587,"high":590,"low":699,"close":582,"change":704,"percent_change":705,"volume":628,"transactions":9,"vwap":582},"2026-05-05",{"date":774,"open":582,"high":582,"low":709,"close":575,"change":682,"percent_change":385,"volume":775,"transactions":9,"vwap":575},"2026-05-04",632000,{"date":777,"open":588,"high":651,"low":582,"close":631,"change":704,"percent_change":705,"volume":778,"transactions":9,"vwap":631},"2026-05-01",247900,{"date":780,"open":656,"high":656,"low":587,"close":587,"change":583,"percent_change":163,"volume":781,"transactions":9,"vwap":587},"2026-04-30",187100,{"date":783,"open":692,"high":692,"low":589,"close":595,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":595},"2026-04-29",-0.17,-0.62,541100,{"date":788,"open":601,"high":651,"low":645,"close":651,"change":528,"percent_change":529,"volume":789,"transactions":9,"vwap":651},"2026-04-28",333700,{"date":791,"open":625,"high":613,"low":655,"close":644,"change":163,"percent_change":646,"volume":792,"transactions":9,"vwap":644},"2026-04-27",675800,{"date":794,"open":639,"high":626,"low":757,"close":795,"change":446,"percent_change":567,"volume":796,"transactions":9,"vwap":795},"2026-04-24",27.29,465700,{"date":798,"open":626,"high":614,"low":799,"close":625,"change":250,"percent_change":800,"volume":801,"transactions":9,"vwap":625},"2026-04-23",27.17,-0.18,529900,{"date":803,"open":608,"high":607,"low":795,"close":599,"change":446,"percent_change":567,"volume":804,"transactions":9,"vwap":599},"2026-04-22",404200,{"date":806,"open":615,"high":807,"low":639,"close":623,"change":752,"percent_change":345,"volume":808,"transactions":9,"vwap":623},"2026-04-21",27.37,738900,{"date":810,"open":619,"high":619,"low":606,"close":811,"change":242,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-04-20",27.39,-0.36,373600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":292,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-04-17",27.47,27.51,27.44,27.49,0.73,170400,{"date":823,"open":619,"high":818,"low":824,"close":795,"change":209,"percent_change":403,"volume":825,"transactions":9,"vwap":795},"2026-04-16",27.28,277200,{"date":827,"open":828,"high":818,"low":607,"close":829,"change":56,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-04-15",27.43,27.4,-0.29,561500,{"date":833,"open":807,"high":819,"low":614,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-04-14",27.48,0.1,0.37,723000,{"date":839,"open":599,"high":607,"low":623,"close":607,"change":86,"percent_change":840,"volume":841,"transactions":9,"vwap":607},"2026-04-13",0.29,1159600,{"date":843,"open":614,"high":614,"low":824,"close":599,"change":22,"percent_change":571,"volume":844,"transactions":9,"vwap":599},"2026-04-10",933900,{"date":846,"open":606,"high":847,"low":795,"close":608,"change":583,"percent_change":163,"volume":848,"transactions":9,"vwap":608},"2026-04-09",27.45,1566900,{"date":850,"open":851,"high":851,"low":614,"close":607,"change":86,"percent_change":840,"volume":852,"transactions":9,"vwap":607},"2026-04-08",27.5,5565700,{"date":854,"open":613,"high":624,"low":600,"close":599,"change":85,"percent_change":609,"volume":855,"transactions":9,"vwap":599},"2026-04-07",181400,{"date":857,"open":613,"high":624,"low":639,"close":824,"change":250,"percent_change":800,"volume":858,"transactions":9,"vwap":824},"2026-04-06",88600,{"date":860,"open":644,"high":608,"low":651,"close":606,"change":835,"percent_change":836,"volume":861,"transactions":9,"vwap":606},"2026-04-02",108600,{"date":863,"open":650,"high":624,"low":644,"close":639,"change":250,"percent_change":800,"volume":864,"transactions":9,"vwap":639},"2026-04-01",639800,{"date":866,"open":599,"high":615,"low":639,"close":824,"change":446,"percent_change":567,"volume":867,"transactions":9,"vwap":824},"2026-03-31",109700,{"date":869,"open":761,"high":613,"low":757,"close":650,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":650},"2026-03-30",0.26,0.96,95100,{"date":874,"open":709,"high":581,"low":515,"close":670,"change":163,"percent_change":646,"volume":875,"transactions":9,"vwap":670},"2026-03-27",253400,{"date":877,"open":645,"high":757,"low":587,"close":581,"change":251,"percent_change":577,"volume":878,"transactions":9,"vwap":581},"2026-03-26",132800,{"date":880,"open":651,"high":625,"low":757,"close":650,"change":125,"percent_change":881,"volume":882,"transactions":9,"vwap":650},"2026-03-25",0.7,68000,{"date":884,"open":699,"high":631,"low":664,"close":581,"change":209,"percent_change":352,"volume":885,"transactions":9,"vwap":581},"2026-03-24",161400,{"date":887,"open":656,"high":639,"low":581,"close":665,"change":47,"percent_change":538,"volume":888,"transactions":9,"vwap":665},"2026-03-23",127800,{"date":890,"open":626,"high":606,"low":588,"close":656,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":656},"2026-03-20",-0.39,-1.42,154500,{"date":895,"open":607,"high":896,"low":607,"close":819,"change":86,"percent_change":840,"volume":897,"transactions":9,"vwap":819},"2026-03-19",27.53,160000,{"date":899,"open":817,"high":896,"low":829,"close":619,"change":682,"percent_change":319,"volume":900,"transactions":9,"vwap":619},"2026-03-18",166000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":609,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-17",27.52,27.57,27.55,0.25,324900,{"date":909,"open":834,"high":851,"low":828,"close":834,"change":567,"percent_change":910,"volume":911,"transactions":9,"vwap":834},"2026-03-16",0.55,128600,{"date":913,"open":914,"high":847,"low":626,"close":606,"change":56,"percent_change":830,"volume":915,"transactions":9,"vwap":606},"2026-03-13",27.42,131600,{"date":917,"open":619,"high":816,"low":607,"close":619,"change":163,"percent_change":918,"volume":919,"transactions":9,"vwap":619},"2026-03-12",-0.25,334000,{"date":921,"open":922,"high":923,"low":816,"close":834,"change":485,"percent_change":924,"volume":925,"transactions":9,"vwap":834},"2026-03-11",27.59,27.61,-0.83,135600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":800,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-03-10",27.8,27.84,27.7,27.71,-0.65,744400,{"date":935,"open":930,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-03-09",27.9,27.68,27.89,0.16,0.58,605800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":163,"percent_change":918,"volume":948,"transactions":9,"vwap":947},"2026-03-06",27.67,27.83,27.64,27.73,541800,{"date":950,"open":951,"high":952,"low":953,"close":928,"change":242,"percent_change":812,"volume":954,"transactions":9,"vwap":928},"2026-03-05",27.76,27.82,27.75,232900,{"date":956,"open":957,"high":958,"low":938,"close":936,"change":22,"percent_change":94,"volume":959,"transactions":9,"vwap":936},"2026-03-04",27.94,27.95,109200,{"date":961,"open":962,"high":963,"low":929,"close":964,"change":529,"percent_change":682,"volume":965,"transactions":9,"vwap":964},"2026-03-03",27.85,28,27.96,1671000,{"date":967,"open":968,"high":968,"low":957,"close":963,"change":94,"percent_change":969,"volume":970,"transactions":9,"vwap":963},"2026-03-02",28.08,-0.74,392500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":376,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-02-27",28.17,28.23,28.16,28.21,0.46,200100,{"date":980,"open":981,"high":982,"low":981,"close":968,"change":704,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-02-26",28.030001,28.1,0.32,199700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":116,"percent_change":209,"volume":990,"transactions":9,"vwap":989},"2026-02-25",27.98,28.040001,27.99,120300,{"date":992,"open":981,"high":988,"low":989,"close":993,"change":85,"percent_change":609,"volume":994,"transactions":9,"vwap":993},"2026-02-24",28.02,1963000,{"date":996,"open":957,"high":988,"low":957,"close":963,"change":700,"percent_change":446,"volume":997,"transactions":9,"vwap":963},"2026-02-23",121000,{"date":999,"open":981,"high":988,"low":1000,"close":989,"change":116,"percent_change":209,"volume":1001,"transactions":9,"vwap":989},"2026-02-20",27.92,477100,{"date":1003,"open":987,"high":988,"low":964,"close":993,"change":153,"percent_change":219,"volume":1004,"transactions":9,"vwap":993},"2026-02-19",263400,{"date":1006,"open":993,"high":1007,"low":987,"close":989,"change":56,"percent_change":830,"volume":1008,"transactions":9,"vwap":989},"2026-02-18",28.049999,944700,{"date":1010,"open":1011,"high":1012,"low":1007,"close":1013,"change":153,"percent_change":219,"volume":1014,"transactions":9,"vwap":1013},"2026-02-17",28.09,28.12,28.07,9170000,{"date":1016,"open":993,"high":1017,"low":1018,"close":988,"change":219,"percent_change":465,"volume":1019,"transactions":9,"vwap":988},"2026-02-13",28.059999,28.01,390600,{"date":1021,"open":953,"high":1022,"low":953,"close":1022,"change":48,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-12",27.93,0.87,1133900,{"date":1026,"open":937,"high":1027,"low":944,"close":1028,"change":242,"percent_change":812,"volume":1029,"transactions":9,"vwap":1028},"2026-02-11",27.77,27.69,1214600,{"date":1031,"open":1032,"high":928,"low":1032,"close":1033,"change":292,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-10",27.74,27.79,0.72,774800,{"date":1037,"open":1038,"high":923,"low":903,"close":922,"change":528,"percent_change":529,"volume":1039,"transactions":9,"vwap":922},"2026-02-09",27.56,675000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":561,"percent_change":561,"volume":1045,"transactions":9,"vwap":1044},"2026-02-06",27.62,27.54,27.6,1819500,{"date":1047,"open":834,"high":1044,"low":1048,"close":1044,"change":336,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1044},"2026-02-05",27.46,0.77,169100,{"date":1052,"open":811,"high":828,"low":607,"close":811,"change":116,"percent_change":209,"volume":1053,"transactions":9,"vwap":811},"2026-02-04",117100,{"date":1055,"open":608,"high":828,"low":614,"close":914,"change":446,"percent_change":567,"volume":1056,"transactions":9,"vwap":914},"2026-02-03",86200,{"date":1058,"open":834,"high":834,"low":607,"close":607,"change":181,"percent_change":262,"volume":1059,"transactions":9,"vwap":607},"2026-02-02",101400,{"date":1061,"open":816,"high":903,"low":847,"close":816,"change":250,"percent_change":800,"volume":1062,"transactions":9,"vwap":816},"2026-01-30",125100,{"date":1064,"open":619,"high":1043,"low":619,"close":903,"change":446,"percent_change":567,"volume":1065,"transactions":9,"vwap":903},"2026-01-29",142300,{"date":1067,"open":851,"high":851,"low":828,"close":834,"change":250,"percent_change":800,"volume":1068,"transactions":9,"vwap":834},"2026-01-28",119100,{"date":1070,"open":1071,"high":923,"low":903,"close":896,"change":181,"percent_change":262,"volume":1072,"transactions":9,"vwap":896},"2026-01-27",27.58,154000,{"date":1074,"open":1042,"high":1075,"low":922,"close":1042,"change":86,"percent_change":840,"volume":1076,"transactions":9,"vwap":1042},"2026-01-26",27.65,115500,{"date":1078,"open":903,"high":1038,"low":816,"close":1043,"change":446,"percent_change":567,"volume":1079,"transactions":9,"vwap":1043},"2026-01-23",137800,{"date":1081,"open":828,"high":851,"low":829,"close":851,"change":609,"percent_change":870,"volume":1082,"transactions":9,"vwap":851},"2026-01-22",396000,{"date":1084,"open":614,"high":1048,"low":626,"close":828,"change":154,"percent_change":1085,"volume":1086,"transactions":9,"vwap":828},"2026-01-21",0.44,217000,{"date":1088,"open":624,"high":607,"low":626,"close":626,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":626},"2026-01-20",-0.31,-1.12,103100,{"date":1093,"open":1028,"high":931,"low":1044,"close":1042,"change":209,"percent_change":403,"volume":1094,"transactions":9,"vwap":1042},"2026-01-16",395300,{"date":1096,"open":1033,"high":928,"low":947,"close":947,"change":116,"percent_change":209,"volume":1097,"transactions":9,"vwap":947},"2026-01-15",352300,{"date":1099,"open":937,"high":1100,"low":937,"close":951,"change":835,"percent_change":1101,"volume":1102,"transactions":9,"vwap":951},"2026-01-14",27.78,0.36,60200,{"date":1104,"open":1028,"high":1028,"low":1042,"close":1105,"change":446,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-01-13",27.66,0.14,69300,{"date":1109,"open":922,"high":944,"low":922,"close":1042,"change":250,"percent_change":800,"volume":1110,"transactions":9,"vwap":1042},"2026-01-12",102400,{"date":1112,"open":1071,"high":937,"low":1043,"close":944,"change":704,"percent_change":705,"volume":1113,"transactions":9,"vwap":944},"2026-01-09",1667500,{"date":1115,"open":922,"high":1042,"low":904,"close":1071,"change":242,"percent_change":812,"volume":1116,"transactions":9,"vwap":1071},"2026-01-08",454700,{"date":1118,"open":1028,"high":1119,"low":1042,"close":937,"change":704,"percent_change":705,"volume":1120,"transactions":9,"vwap":937},"2026-01-07",27.72,140000,{"date":1122,"open":1038,"high":922,"low":817,"close":922,"change":528,"percent_change":529,"volume":1123,"transactions":9,"vwap":922},"2026-01-06",161000,{"date":1125,"open":905,"high":1042,"low":1043,"close":1044,"change":86,"percent_change":840,"volume":1126,"transactions":9,"vwap":1044},"2026-01-05",291200,{"date":1128,"open":1044,"high":1044,"low":817,"close":903,"change":116,"percent_change":209,"volume":1129,"transactions":9,"vwap":903},"2026-01-02",383700,{"date":1131,"open":946,"high":937,"low":905,"close":905,"change":752,"percent_change":345,"volume":1132,"transactions":9,"vwap":905},"2025-12-31",79600,{"date":1134,"open":1105,"high":931,"low":1135,"close":937,"change":116,"percent_change":209,"volume":1136,"transactions":9,"vwap":937},"2025-12-30",27.63,71700,{"date":1138,"open":937,"high":931,"low":1105,"close":931,"change":86,"percent_change":840,"volume":1139,"transactions":9,"vwap":931},"2025-12-29",99700,{"date":1141,"open":930,"high":930,"low":1044,"close":1135,"change":116,"percent_change":209,"volume":1142,"transactions":9,"vwap":1135},"2025-12-26",101100,{"date":1144,"open":1042,"high":944,"low":1044,"close":1105,"change":835,"percent_change":1101,"volume":1145,"transactions":9,"vwap":1105},"2025-12-24",62500,{"date":1147,"open":1048,"high":904,"low":1048,"close":1038,"change":85,"percent_change":609,"volume":1148,"transactions":9,"vwap":1038},"2025-12-23",222600,{"date":1150,"open":1038,"high":1038,"low":903,"close":1043,"change":752,"percent_change":345,"volume":1151,"transactions":9,"vwap":1043},"2025-12-22",130900,{"date":1153,"open":930,"high":1119,"low":1075,"close":944,"change":56,"percent_change":830,"volume":1154,"transactions":9,"vwap":944},"2025-12-19",159500,{"date":1156,"open":1119,"high":1027,"low":931,"close":953,"change":86,"percent_change":840,"volume":1157,"transactions":9,"vwap":953},"2025-12-18",106400,{"date":1159,"open":923,"high":937,"low":923,"close":944,"change":561,"percent_change":561,"volume":1160,"transactions":9,"vwap":944},"2025-12-17",507500,{"date":1162,"open":896,"high":937,"low":903,"close":944,"change":219,"percent_change":1163,"volume":1164,"transactions":9,"vwap":944},"2025-12-16",0.4,103300,{"date":1166,"open":923,"high":1075,"low":1038,"close":1038,"change":700,"percent_change":446,"volume":1167,"transactions":9,"vwap":1038},"2025-12-15",73800,{"date":1169,"open":905,"high":904,"low":903,"close":905,"change":682,"percent_change":319,"volume":1170,"transactions":9,"vwap":905},"2025-12-12",78300,{"date":1172,"open":1033,"high":952,"low":937,"close":1028,"change":528,"percent_change":529,"volume":591,"transactions":9,"vwap":1028},"2025-12-11",{"date":1174,"open":1044,"high":931,"low":922,"close":930,"change":704,"percent_change":705,"volume":1175,"transactions":9,"vwap":930},"2025-12-10",144000,{"date":1177,"open":931,"high":931,"low":1044,"close":923,"change":583,"percent_change":163,"volume":1178,"transactions":9,"vwap":923},"2025-12-09",265400,{"date":1180,"open":1028,"high":1028,"low":905,"close":1135,"change":22,"percent_change":571,"volume":1181,"transactions":9,"vwap":1135},"2025-12-08",95500,{"date":1183,"open":1100,"high":1100,"low":944,"close":1028,"change":56,"percent_change":830,"volume":1184,"transactions":9,"vwap":1028},"2025-12-05",274000,{"date":1186,"open":929,"high":929,"low":953,"close":1027,"change":181,"percent_change":57,"volume":1187,"transactions":9,"vwap":1027},"2025-12-04",141100,{"date":1189,"open":962,"high":938,"low":1190,"close":1191,"change":446,"percent_change":1106,"volume":1192,"transactions":9,"vwap":1191},"2025-12-03",27.81,27.86,96800,{"date":1194,"open":1027,"high":945,"low":953,"close":952,"change":153,"percent_change":219,"volume":1195,"transactions":9,"vwap":952},"2025-12-02",93900,{"date":1197,"open":952,"high":945,"low":1100,"close":1033,"change":94,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1033},"2025-12-01",-0.75,92400,{"date":1201,"open":1011,"high":1011,"low":987,"close":963,"change":242,"percent_change":812,"volume":1202,"transactions":9,"vwap":963},"2025-11-28",78700,{"date":1204,"open":1018,"high":982,"low":957,"close":982,"change":609,"percent_change":906,"volume":1205,"transactions":9,"vwap":982},"2025-11-26",116900,{"date":1207,"open":981,"high":1011,"low":993,"close":981,"change":609,"percent_change":906,"volume":1208,"transactions":9,"vwap":981},"2025-11-25",286600,{"date":1210,"open":957,"high":987,"low":1000,"close":964,"change":561,"percent_change":561,"volume":1211,"transactions":9,"vwap":964},"2025-11-24",102000,{"date":1213,"open":989,"high":989,"low":936,"close":964,"change":47,"percent_change":538,"volume":1214,"transactions":9,"vwap":964},"2025-11-21",209200,{"date":1216,"open":929,"high":1000,"low":929,"close":936,"change":86,"percent_change":840,"volume":1217,"transactions":9,"vwap":936},"2025-11-20",556100,{"date":1219,"open":1220,"high":938,"low":1033,"close":952,"change":583,"percent_change":163,"volume":1221,"transactions":9,"vwap":952},"2025-11-19",27.88,542800,{"date":1223,"open":938,"high":1000,"low":1033,"close":929,"change":700,"percent_change":446,"volume":1224,"transactions":9,"vwap":929},"2025-11-18",165800,{"date":1226,"open":945,"high":1191,"low":928,"close":945,"change":446,"percent_change":1106,"volume":1227,"transactions":9,"vwap":945},"2025-11-17",454200,{"date":1229,"open":958,"high":1230,"low":1100,"close":1033,"change":181,"percent_change":57,"volume":1231,"transactions":9,"vwap":1033},"2025-11-14",27.97,160900,{"date":1233,"open":957,"high":1230,"low":1191,"close":1220,"change":752,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1220},"2025-11-13",-0.46,197300,{"date":1237,"open":964,"high":1007,"low":964,"close":1018,"change":153,"percent_change":219,"volume":1238,"transactions":9,"vwap":1018},"2025-11-12",353200,{"date":1240,"open":964,"high":963,"low":957,"close":987,"change":835,"percent_change":1101,"volume":1241,"transactions":9,"vwap":987},"2025-11-11",2121800,{"date":1243,"open":1244,"high":1000,"low":1191,"close":1220,"change":116,"percent_change":209,"volume":1245,"transactions":9,"vwap":1220},"2025-11-10",27.87,888900,{"date":1247,"open":1244,"high":1230,"low":1244,"close":1248,"change":528,"percent_change":529,"volume":1249,"transactions":9,"vwap":1248},"2025-11-07",27.91,2644600,{"date":1251,"open":1244,"high":958,"low":1244,"close":1000,"change":520,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1000},"2025-11-06",0.61,632100,{"date":1255,"open":1191,"high":1220,"low":1032,"close":953,"change":94,"percent_change":1198,"volume":1256,"transactions":9,"vwap":953},"2025-11-05",104800,{"date":1258,"open":1248,"high":987,"low":1248,"close":964,"change":124,"percent_change":394,"volume":1110,"transactions":9,"vwap":964},"2025-11-04",{"date":1260,"open":936,"high":1000,"low":962,"close":1248,"change":116,"percent_change":209,"volume":1261,"transactions":9,"vwap":1248},"2025-11-03",164200,{"date":1263,"open":963,"high":963,"low":1022,"close":957,"change":529,"percent_change":682,"volume":1264,"transactions":9,"vwap":957},"2025-10-31",161200,{"date":1266,"open":1000,"high":1007,"low":1000,"close":987,"change":181,"percent_change":57,"volume":1267,"transactions":9,"vwap":987},"2025-10-30",114000,{"date":1269,"open":1270,"high":1270,"low":1017,"close":1013,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1013},"2025-10-29",28.26,-0.2,-0.71,179200,{"date":1275,"open":1276,"high":1277,"low":974,"close":1278,"change":153,"percent_change":219,"volume":1279,"transactions":9,"vwap":1278},"2025-10-28",28.25,28.3,28.27,164400,{"date":1281,"open":1282,"high":1283,"low":982,"close":1283,"change":47,"percent_change":336,"volume":1284,"transactions":9,"vwap":1283},"2025-10-27",28.14,28.24,200400,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":561,"percent_change":561,"volume":1290,"transactions":9,"vwap":1289},"2025-10-24",28.22,28.13,28.18,116100,{"date":1292,"open":1287,"high":1283,"low":975,"close":1289,"change":435,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1289},"2025-10-23",-0.42,133100,{"date":1296,"open":1297,"high":25,"low":1276,"close":1277,"change":85,"percent_change":609,"volume":1298,"transactions":9,"vwap":1277},"2025-10-22",28.29,75800,{"date":1300,"open":1301,"high":25,"low":1278,"close":1301,"change":609,"percent_change":906,"volume":1302,"transactions":9,"vwap":1301},"2025-10-21",28.28,63400,{"date":1304,"open":1305,"high":976,"low":1306,"close":976,"change":528,"percent_change":529,"volume":1307,"transactions":9,"vwap":976},"2025-10-20",28.19,28.15,117200,{"date":1309,"open":1283,"high":1283,"low":975,"close":1287,"change":529,"percent_change":682,"volume":1310,"transactions":9,"vwap":1287},"2025-10-17",106100,{"date":1312,"open":968,"high":1297,"low":1017,"close":1270,"change":567,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1270},"2025-10-16",0.53,144500,{"date":1316,"open":973,"high":974,"low":1013,"close":1317,"change":250,"percent_change":800,"volume":1318,"transactions":9,"vwap":1317},"2025-10-15",28.11,101200,{"date":1320,"open":1011,"high":973,"low":1013,"close":975,"change":609,"percent_change":906,"volume":1321,"transactions":9,"vwap":975},"2025-10-14",268400,{"date":1323,"open":988,"high":1011,"low":958,"close":1011,"change":700,"percent_change":446,"volume":1324,"transactions":9,"vwap":1011},"2025-10-13",98500,{"date":1326,"open":1230,"high":1317,"low":958,"close":968,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":968},"2025-10-10",0.27,0.97,134300,{"date":1331,"open":928,"high":952,"low":1027,"close":1190,"change":561,"percent_change":561,"volume":1332,"transactions":9,"vwap":1190},"2025-10-09",118100,{"date":1334,"open":938,"high":938,"low":928,"close":1190,"change":561,"percent_change":561,"volume":1335,"transactions":9,"vwap":1190},"2025-10-08",214100,{"date":1337,"open":953,"high":962,"low":947,"close":1190,"change":835,"percent_change":1101,"volume":1338,"transactions":9,"vwap":1190},"2025-10-07",128300,{"date":1340,"open":930,"high":1033,"low":1028,"close":931,"change":435,"percent_change":1341,"volume":1342,"transactions":9,"vwap":931},"2025-10-06",-0.43,77900,{"date":1344,"open":936,"high":936,"low":952,"close":945,"change":163,"percent_change":918,"volume":1345,"transactions":9,"vwap":945},"2025-10-03",176500,{"date":1347,"open":945,"high":1000,"low":952,"close":936,"change":609,"percent_change":906,"volume":1348,"transactions":9,"vwap":936},"2025-10-02",513100,{"date":1350,"open":962,"high":936,"low":1033,"close":945,"change":609,"percent_change":906,"volume":1351,"transactions":9,"vwap":945},"2025-10-01",151900,{"date":1353,"open":1190,"high":1220,"low":1032,"close":951,"change":116,"percent_change":209,"volume":1354,"transactions":9,"vwap":951},"2025-09-30",1672400,{"date":1356,"open":1119,"high":952,"low":1119,"close":1033,"change":376,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1033},"2025-09-29",0.47,292700,{"date":1360,"open":944,"high":953,"low":1042,"close":1105,"change":583,"percent_change":163,"volume":1361,"transactions":9,"vwap":1105},"2025-09-26",139600,{"date":1363,"open":1105,"high":1028,"low":1071,"close":937,"change":583,"percent_change":163,"volume":1364,"transactions":9,"vwap":937},"2025-09-25",170000,{"date":1366,"open":1032,"high":1032,"low":1105,"close":930,"change":56,"percent_change":830,"volume":1367,"transactions":9,"vwap":930},"2025-09-24",531500,{"date":1369,"open":930,"high":1033,"low":944,"close":1100,"change":154,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1100},"2025-09-23",0.43,67600,{"date":1373,"open":931,"high":931,"low":1135,"close":1105,"change":74,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1105},"2025-09-22",-0.54,286500,{"date":1377,"open":928,"high":929,"low":951,"close":1190,"change":583,"percent_change":163,"volume":1378,"transactions":9,"vwap":1190},"2025-09-19",112300,{"date":1380,"open":962,"high":936,"low":1100,"close":945,"change":784,"percent_change":1381,"volume":1382,"transactions":9,"vwap":945},"2025-09-18",-0.61,118900,{"date":1384,"open":1282,"high":1385,"low":1230,"close":963,"change":163,"percent_change":918,"volume":1386,"transactions":9,"vwap":963},"2025-09-17",28.2,416000,{"date":1388,"open":981,"high":982,"low":1018,"close":1013,"change":153,"percent_change":219,"volume":1389,"transactions":9,"vwap":1013},"2025-09-16",114200,{"date":1391,"open":993,"high":968,"low":1018,"close":988,"change":86,"percent_change":840,"volume":1392,"transactions":9,"vwap":988},"2025-09-15",3345400,{"date":1394,"open":1230,"high":987,"low":938,"close":964,"change":209,"percent_change":891,"volume":1395,"transactions":9,"vwap":964},"2025-09-12",322800,{"date":1397,"open":989,"high":982,"low":989,"close":1013,"change":835,"percent_change":1101,"volume":1398,"transactions":9,"vwap":1013},"2025-09-11",313800,{"date":1400,"open":1248,"high":981,"low":1220,"close":1230,"change":219,"percent_change":465,"volume":1401,"transactions":9,"vwap":1230},"2025-09-10",107600,{"date":1403,"open":936,"high":1022,"low":945,"close":1191,"change":242,"percent_change":812,"volume":1145,"transactions":9,"vwap":1191},"2025-09-09",{"date":1405,"open":1220,"high":964,"low":1191,"close":964,"change":292,"percent_change":1034,"volume":1406,"transactions":9,"vwap":964},"2025-09-08",72200,{"date":1408,"open":931,"high":1100,"low":931,"close":951,"change":870,"percent_change":329,"volume":1395,"transactions":9,"vwap":951},"2025-09-05",{"date":1410,"open":847,"high":817,"low":607,"close":851,"change":376,"percent_change":1357,"volume":1411,"transactions":9,"vwap":851},"2025-09-04",85500,{"date":1413,"open":639,"high":619,"low":644,"close":807,"change":394,"percent_change":1414,"volume":1415,"transactions":9,"vwap":807},"2025-09-03",0.66,73100,{"date":1417,"open":655,"high":644,"low":601,"close":655,"change":752,"percent_change":753,"volume":1418,"transactions":9,"vwap":655},"2025-09-02",62600,{"date":1420,"open":606,"high":608,"low":613,"close":624,"change":181,"percent_change":262,"volume":1421,"transactions":9,"vwap":624},"2025-08-29",128100,{"date":1423,"open":624,"high":619,"low":795,"close":619,"change":219,"percent_change":1163,"volume":1424,"transactions":9,"vwap":619},"2025-08-28",876600,{"date":1426,"open":757,"high":599,"low":665,"close":599,"change":85,"percent_change":609,"volume":1427,"transactions":9,"vwap":599},"2025-08-27",88200,{"date":1429,"open":639,"high":599,"low":655,"close":824,"change":700,"percent_change":446,"volume":1430,"transactions":9,"vwap":824},"2025-08-26",143600,{"date":1432,"open":625,"high":624,"low":650,"close":613,"change":250,"percent_change":800,"volume":1433,"transactions":9,"vwap":613},"2025-08-25",168400,{"date":1435,"open":650,"high":807,"low":639,"close":624,"change":939,"percent_change":1436,"volume":1437,"transactions":9,"vwap":624},"2025-08-22",0.59,210200,{"date":1439,"open":651,"high":651,"low":656,"close":665,"change":181,"percent_change":262,"volume":1440,"transactions":9,"vwap":665},"2025-08-21",87700,{"date":1442,"open":651,"high":824,"low":761,"close":625,"change":153,"percent_change":219,"volume":1443,"transactions":9,"vwap":625},"2025-08-20",90100,{"date":1445,"open":799,"high":639,"low":799,"close":644,"change":219,"percent_change":640,"volume":1342,"transactions":9,"vwap":644},"2025-08-19",{"date":1447,"open":799,"high":757,"low":660,"close":631,"change":435,"percent_change":1448,"volume":1449,"transactions":9,"vwap":631},"2025-08-18",-0.44,64900,{"date":1451,"open":626,"high":624,"low":651,"close":639,"change":435,"percent_change":1448,"volume":1452,"transactions":9,"vwap":639},"2025-08-15",445000,{"date":1454,"open":818,"high":847,"low":606,"close":614,"change":682,"percent_change":319,"volume":1455,"transactions":9,"vwap":614},"2025-08-14",302200,{"date":1457,"open":1048,"high":903,"low":847,"close":819,"change":567,"percent_change":910,"volume":1458,"transactions":9,"vwap":819},"2025-08-13",63600,{"date":1460,"open":624,"high":614,"low":613,"close":615,"change":163,"percent_change":646,"volume":1461,"transactions":9,"vwap":615},"2025-08-12",60600,{"date":1463,"open":914,"high":816,"low":829,"close":619,"change":85,"percent_change":609,"volume":1464,"transactions":9,"vwap":619},"2025-08-11",43200,{"date":1466,"open":914,"high":914,"low":807,"close":811,"change":181,"percent_change":262,"volume":1467,"transactions":9,"vwap":811},"2025-08-08",64600,{"date":1469,"open":903,"high":904,"low":816,"close":834,"change":583,"percent_change":163,"volume":1470,"transactions":9,"vwap":834},"2025-08-07",321700,{"date":1472,"open":851,"high":1043,"low":626,"close":851,"change":181,"percent_change":262,"volume":1473,"transactions":9,"vwap":851},"2025-08-06",200700,{"date":1475,"open":851,"high":923,"low":851,"close":922,"change":124,"percent_change":394,"volume":1476,"transactions":9,"vwap":922},"2025-08-05",58100,{"date":1478,"open":1043,"high":1038,"low":816,"close":1043,"change":446,"percent_change":567,"volume":1479,"transactions":9,"vwap":1043},"2025-08-04",349600,{"date":1481,"open":828,"high":903,"low":828,"close":851,"change":983,"percent_change":1482,"volume":1483,"transactions":9,"vwap":851},"2025-08-01",1.18,59200,{"date":1485,"open":651,"high":824,"low":757,"close":757,"change":85,"percent_change":609,"volume":1486,"transactions":9,"vwap":757},"2025-07-31",52000,{"date":1488,"open":665,"high":761,"low":692,"close":665,"change":435,"percent_change":1448,"volume":1489,"transactions":9,"vwap":665},"2025-07-30",102800,{"date":1491,"open":581,"high":824,"low":581,"close":824,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":824},"2025-07-29",0.28,1.04,51600,{"date":1496,"open":594,"high":581,"low":670,"close":699,"change":56,"percent_change":309,"volume":1497,"transactions":9,"vwap":699},"2025-07-28",49600,{"date":1499,"open":576,"high":588,"low":664,"close":660,"change":704,"percent_change":705,"volume":1500,"transactions":9,"vwap":660},"2025-07-25",72700,{"date":1502,"open":709,"high":581,"low":709,"close":576,"change":583,"percent_change":163,"volume":1503,"transactions":9,"vwap":576},"2025-07-24",65800,{"date":1505,"open":594,"high":590,"low":576,"close":589,"change":752,"percent_change":753,"volume":1506,"transactions":9,"vwap":589},"2025-07-23",84000,{"date":1508,"open":590,"high":799,"low":581,"close":600,"change":376,"percent_change":1509,"volume":1510,"transactions":9,"vwap":600},"2025-07-22",0.48,108100,{"date":1512,"open":590,"high":692,"low":589,"close":589,"change":124,"percent_change":125,"volume":1513,"transactions":9,"vwap":589},"2025-07-21",133300,{"date":1515,"open":575,"high":576,"low":666,"close":664,"change":47,"percent_change":538,"volume":1516,"transactions":9,"vwap":664},"2025-07-18",76300,{"date":1518,"open":709,"high":575,"low":1519,"close":671,"change":528,"percent_change":529,"volume":1520,"transactions":9,"vwap":671},"2025-07-17",26.88,55100,{"date":1522,"open":671,"high":576,"low":544,"close":515,"change":47,"percent_change":538,"volume":1523,"transactions":9,"vwap":515},"2025-07-16",214900,{"date":1525,"open":582,"high":582,"low":545,"close":536,"change":74,"percent_change":1526,"volume":1527,"transactions":9,"vwap":536},"2025-07-15",-0.56,63100,{"date":1529,"open":699,"high":595,"low":516,"close":699,"change":116,"percent_change":209,"volume":1530,"transactions":9,"vwap":699},"2025-07-14",92100,{"date":1532,"open":631,"high":692,"low":699,"close":594,"change":571,"percent_change":1533,"volume":1534,"transactions":9,"vwap":594},"2025-07-11",-0.81,173900,{"date":1536,"open":639,"high":623,"low":665,"close":625,"change":700,"percent_change":446,"volume":1537,"transactions":9,"vwap":625},"2025-07-10",145500,{"date":1539,"open":631,"high":650,"low":656,"close":650,"change":292,"percent_change":1540,"volume":1541,"transactions":9,"vwap":650},"2025-07-09",0.74,91000,{"date":1543,"open":670,"high":582,"low":664,"close":595,"change":250,"percent_change":800,"volume":1544,"transactions":9,"vwap":595},"2025-07-08",176000,{"date":1546,"open":665,"high":665,"low":595,"close":588,"change":784,"percent_change":785,"volume":1547,"transactions":9,"vwap":588},"2025-07-07",61900,{"date":1549,"open":623,"high":599,"low":644,"close":623,"change":56,"percent_change":830,"volume":1550,"transactions":9,"vwap":623},"2025-07-03",75400,{"date":1552,"open":624,"high":608,"low":795,"close":615,"change":682,"percent_change":319,"volume":1553,"transactions":9,"vwap":615},"2025-07-02",92200,{"date":1555,"open":817,"high":903,"low":811,"close":834,"change":700,"percent_change":446,"volume":1556,"transactions":9,"vwap":834},"2025-07-01",811600,{"date":1558,"open":807,"high":851,"low":606,"close":816,"change":125,"percent_change":881,"volume":1559,"transactions":9,"vwap":816},"2025-06-30",175700,{"date":1561,"open":606,"high":818,"low":613,"close":824,"change":435,"percent_change":1448,"volume":1562,"transactions":9,"vwap":824},"2025-06-27",82600,{"date":1564,"open":624,"high":829,"low":613,"close":829,"change":835,"percent_change":836,"volume":1565,"transactions":9,"vwap":829},"2025-06-26",93400,{"date":1567,"open":761,"high":599,"low":757,"close":599,"change":700,"percent_change":446,"volume":1568,"transactions":9,"vwap":599},"2025-06-25",60100,{"date":1570,"open":660,"high":626,"low":660,"close":795,"change":376,"percent_change":1509,"volume":1571,"transactions":9,"vwap":795},"2025-06-24",64100,{"date":1573,"open":601,"high":795,"low":600,"close":665,"change":561,"percent_change":561,"volume":1574,"transactions":9,"vwap":665},"2025-06-23",66000,{"date":1576,"open":582,"high":644,"low":581,"close":665,"change":561,"percent_change":561,"volume":1577,"transactions":9,"vwap":665},"2025-06-20",82900,{"date":1579,"open":761,"high":623,"low":692,"close":665,"change":700,"percent_change":446,"volume":1580,"transactions":9,"vwap":665},"2025-06-18",36600,{"date":1582,"open":594,"high":799,"low":589,"close":601,"change":336,"percent_change":1583,"volume":1584,"transactions":9,"vwap":601},"2025-06-17",0.78,133500,{"date":1586,"open":594,"high":692,"low":516,"close":516,"change":682,"percent_change":385,"volume":1587,"transactions":9,"vwap":516},"2025-06-16",108000,{"date":1589,"open":655,"high":655,"low":576,"close":660,"change":800,"percent_change":1590,"volume":1591,"transactions":9,"vwap":660},"2025-06-13",-0.66,48600,{"date":1593,"open":651,"high":613,"low":665,"close":623,"change":336,"percent_change":1583,"volume":1594,"transactions":9,"vwap":623},"2025-06-12",60900,{"date":1596,"open":699,"high":656,"low":664,"close":581,"change":704,"percent_change":705,"volume":1597,"transactions":9,"vwap":581},"2025-06-11",146200,{"date":1599,"open":589,"high":594,"low":515,"close":664,"change":86,"percent_change":718,"volume":1600,"transactions":9,"vwap":664},"2025-06-10",455500,{"date":1602,"open":527,"high":666,"low":560,"close":1519,"change":85,"percent_change":609,"volume":1603,"transactions":9,"vwap":1519},"2025-06-09",62300,{"date":1605,"open":666,"high":664,"low":545,"close":517,"change":918,"percent_change":1606,"volume":1607,"transactions":9,"vwap":517},"2025-06-06",-0.92,84600,{"date":1609,"open":665,"high":651,"low":660,"close":631,"change":116,"percent_change":209,"volume":1610,"transactions":9,"vwap":631},"2025-06-05",72900,{"date":1612,"open":670,"high":665,"low":575,"close":600,"change":840,"percent_change":1613,"volume":1614,"transactions":9,"vwap":600},"2025-06-04",1.08,69100,{"date":1616,"open":516,"high":670,"low":560,"close":536,"change":583,"percent_change":163,"volume":1617,"transactions":9,"vwap":536},"2025-06-03",811200,{"date":1619,"open":515,"high":516,"low":565,"close":559,"change":784,"percent_change":1620,"volume":1621,"transactions":9,"vwap":559},"2025-06-02",-0.63,87500,{"date":1623,"open":575,"high":581,"low":666,"close":595,"change":609,"percent_change":870,"volume":1624,"transactions":9,"vwap":595},"2025-05-30",96700,{"date":1626,"open":559,"high":576,"low":559,"close":575,"change":394,"percent_change":1627,"volume":1628,"transactions":9,"vwap":575},"2025-05-29",0.67,107900,{"date":1630,"open":565,"high":537,"low":506,"close":716,"change":209,"percent_change":352,"volume":1631,"transactions":9,"vwap":716},"2025-05-28",105600,{"date":1633,"open":527,"high":666,"low":552,"close":671,"change":538,"percent_change":1634,"volume":1635,"transactions":9,"vwap":671},"2025-05-27",0.82,67900,{"date":1637,"open":741,"high":741,"low":289,"close":717,"change":609,"percent_change":870,"volume":1638,"transactions":9,"vwap":717},"2025-05-23",57600,{"date":1640,"open":442,"high":291,"low":207,"close":291,"change":835,"percent_change":1641,"volume":1642,"transactions":9,"vwap":291},"2025-05-22",0.38,298400,{"date":1644,"open":289,"high":722,"low":727,"close":290,"change":493,"percent_change":1645,"volume":1646,"transactions":9,"vwap":290},"2025-05-21",-1.05,155700,{"date":1648,"open":716,"high":537,"low":1649,"close":716,"change":209,"percent_change":352,"volume":1650,"transactions":9,"vwap":716},"2025-05-20",26.7,79900,{"date":1652,"open":717,"high":515,"low":728,"close":671,"change":74,"percent_change":134,"volume":1653,"transactions":9,"vwap":671},"2025-05-19",74500,{"date":1655,"open":757,"high":757,"low":594,"close":581,"change":446,"percent_change":567,"volume":1656,"transactions":9,"vwap":581},"2025-05-16",262400,{"date":1658,"open":671,"high":594,"low":559,"close":589,"change":292,"percent_change":144,"volume":1659,"transactions":9,"vwap":589},"2025-05-15",453100,{"date":1661,"open":709,"high":709,"low":716,"close":560,"change":752,"percent_change":753,"volume":1662,"transactions":9,"vwap":560},"2025-05-14",91300,{"date":1664,"open":589,"high":587,"low":559,"close":516,"change":163,"percent_change":646,"volume":1665,"transactions":9,"vwap":516},"2025-05-13",158000,{"date":1667,"open":594,"high":631,"low":699,"close":589,"change":800,"percent_change":1590,"volume":1668,"transactions":9,"vwap":589},"2025-05-12",137200,{"date":1670,"open":757,"high":623,"low":757,"close":655,"change":85,"percent_change":609,"volume":1671,"transactions":9,"vwap":655},"2025-05-09",43300,{"date":1673,"open":829,"high":914,"low":799,"close":799,"change":485,"percent_change":1674,"volume":1675,"transactions":9,"vwap":799},"2025-05-08",-0.84,203200,{"date":1677,"open":807,"high":816,"low":807,"close":829,"change":86,"percent_change":840,"volume":1678,"transactions":9,"vwap":829},"2025-05-07",100900,{"date":1680,"open":799,"high":624,"low":600,"close":624,"change":86,"percent_change":840,"volume":1681,"transactions":9,"vwap":624},"2025-05-06",178400,{"date":1683,"open":795,"high":795,"low":799,"close":650,"change":242,"percent_change":765,"volume":1684,"transactions":9,"vwap":650},"2025-05-05",104700,{"date":1686,"open":615,"high":914,"low":795,"close":615,"change":94,"percent_change":509,"volume":1687,"transactions":9,"vwap":615},"2025-05-02",74700,{"date":1689,"open":947,"high":947,"low":834,"close":905,"change":752,"percent_change":345,"volume":1690,"transactions":9,"vwap":905},"2025-05-01",73900,{"date":1692,"open":930,"high":951,"low":1075,"close":937,"change":181,"percent_change":57,"volume":1693,"transactions":9,"vwap":937},"2025-04-30",181200,{"date":1695,"open":1071,"high":1100,"low":1071,"close":1027,"change":567,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1027},"2025-04-29",0.54,78100,{"date":1699,"open":816,"high":1042,"low":828,"close":1042,"change":376,"percent_change":1357,"volume":1700,"transactions":9,"vwap":1042},"2025-04-28",76000,{"date":1702,"open":819,"high":817,"low":828,"close":819,"change":939,"percent_change":1436,"volume":1703,"transactions":9,"vwap":819},"2025-04-25",48300,{"date":1705,"open":626,"high":608,"low":625,"close":606,"change":394,"percent_change":1414,"volume":1706,"transactions":9,"vwap":606},"2025-04-24",53500,{"date":1708,"open":1048,"high":1048,"low":631,"close":601,"change":1106,"percent_change":1709,"volume":1710,"transactions":9,"vwap":601},"2025-04-23",0.52,321900,{"date":38,"open":582,"high":631,"low":699,"close":589,"change":250,"percent_change":800,"volume":1584,"transactions":9,"vwap":589},{"status":1713,"indices":1714,"watchlist":1756,"sectors":1778,"benchmarks":1826},"success",[1715,1721,1727,1734,1741,1748],{"symbol":1716,"name":1717,"price":1718,"change":1719,"pct_change":820,"is_up":11,"sparkline":1720,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1722,"name":1723,"price":1724,"change":1725,"pct_change":32,"is_up":11,"sparkline":1726,"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":1728,"name":1729,"price":1730,"change":1731,"pct_change":1732,"is_up":11,"sparkline":1733,"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":1735,"name":1736,"price":1737,"change":1738,"pct_change":1739,"is_up":11,"sparkline":1740,"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":1742,"name":1743,"price":1744,"change":1745,"pct_change":1746,"is_up":11,"sparkline":1747,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1749,"name":1750,"price":1751,"change":1752,"pct_change":1753,"is_up":1754,"sparkline":1755,"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",[1757,1764,1771],{"symbol":1758,"name":1759,"price":1760,"change":1761,"pct_change":1762,"is_up":11,"sparkline":1763,"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":1765,"name":1766,"price":1767,"change":1768,"pct_change":1769,"is_up":11,"sparkline":1770,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1772,"name":1773,"price":1774,"change":1775,"pct_change":1776,"is_up":11,"sparkline":1777,"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",[1779,1784,1788,1792,1797,1801,1805,1809,1813,1817,1821],{"name":1780,"etf":1781,"change":1782,"price":1783,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1785,"etf":1786,"change":47,"price":1787,"is_up":11},"Financials","XLF",53.49,{"name":1789,"etf":1790,"change":528,"price":1791,"is_up":1754},"Healthcare","XLV",166.18,{"name":1793,"etf":1794,"change":1795,"price":1796,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1798,"etf":1799,"change":906,"price":1800,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1802,"etf":1803,"change":1163,"price":1804,"is_up":11},"Energy","XLE",62.95,{"name":1806,"etf":1807,"change":1583,"price":1808,"is_up":11},"Industrials","XLI",169.95,{"name":1810,"etf":1811,"change":1414,"price":1812,"is_up":11},"Materials","XLB",48.86,{"name":1814,"etf":1815,"change":983,"price":1816,"is_up":11},"Real Estate","XLRE",40.81,{"name":1818,"etf":1819,"change":1641,"price":1820,"is_up":11},"Utilities","XLU",39.83,{"name":1822,"etf":1823,"change":1824,"price":1825,"is_up":11},"Comm Services","XLC",0.35,110.32,[1827,1831,1835,1839],{"ticker":1828,"name":1829,"price":1830,"change":1540,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1832,"name":1833,"price":1834,"change":1769,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1836,"name":1837,"price":1838,"change":1732,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1840,"name":1841,"price":1842,"change":1746,"is_up":11},"IWM","iShares Russell 2000",281.52]