[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBANL":3,"stock-historical-HBANL":35,"homepage-market-summary":1597},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBANL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1\u002F40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Huntington Bancshares is a regional US bank with over $280 billion in assets. It offers a full suite of consumer deposit and lending services, along with commercial services focused on payments, investment management, capital markets, equipment financing, treasury management, and other common banking services.","26,407","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.9455,1.719,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},24.75,24.77,24.9,24.5501,24.88,-0.13,-0.52,31401.4423,324,24.7792,25.98,24.31,20183.4152904,26.3,903,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},26.425,21263,7761053.8226,0.2,"2025-04-22",[46,47,56,66,75,85,92,102,108,117,126,134,142,150,159,166,174,180,189,196,204,212,218,224,231,238,245,254,263,272,279,286,294,302,312,321,330,335,341,348,354,359,365,371,376,381,389,394,399,406,411,416,422,429,434,439,444,448,452,456,460,465,469,472,478,484,488,493,497,502,506,509,512,515,519,522,526,530,533,537,542,549,553,557,560,563,565,568,574,579,583,588,590,593,598,600,603,608,613,621,627,634,638,645,650,655,662,665,670,674,679,682,686,691,696,701,707,710,714,716,719,722,725,730,736,742,750,756,763,768,770,775,780,785,790,794,800,803,806,809,812,815,818,824,828,833,837,840,845,850,857,863,866,872,875,877,881,886,890,894,896,899,902,905,908,913,917,919,922,925,929,935,942,948,954,959,965,968,974,979,985,988,991,993,997,1000,1003,1008,1012,1015,1019,1023,1028,1032,1036,1040,1043,1045,1049,1054,1059,1063,1068,1071,1074,1078,1081,1087,1090,1093,1097,1099,1101,1103,1105,1108,1110,1114,1116,1118,1121,1124,1126,1129,1131,1134,1139,1145,1147,1150,1152,1157,1159,1161,1163,1167,1169,1174,1180,1183,1188,1191,1193,1195,1197,1199,1202,1205,1208,1212,1215,1218,1222,1227,1231,1235,1238,1242,1247,1253,1257,1261,1266,1270,1275,1280,1286,1290,1292,1295,1298,1302,1304,1306,1308,1313,1316,1318,1320,1324,1330,1332,1334,1339,1341,1344,1347,1349,1351,1354,1358,1361,1363,1366,1370,1376,1380,1382,1384,1386,1390,1392,1395,1399,1404,1407,1410,1412,1416,1418,1420,1423,1425,1427,1430,1433,1438,1442,1448,1451,1453,1455,1457,1460,1465,1468,1470,1472,1474,1476,1479,1482,1486,1489,1492,1497,1502,1507,1511,1514,1518,1521,1524,1527,1530,1533,1536,1538,1541,1543,1546,1550,1552,1555,1557,1561,1564,1569,1573,1575,1580,1582,1586,1592,1594],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":24,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",24.73,24.6469,-0.12,-0.48,36643.814,277,24.7959,{"date":57,"open":58,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",25.15,24.95,25,-0.07,-0.28,72081.018,944,25.0286,{"date":67,"open":68,"high":69,"low":68,"close":68,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",25.07,25.2395,-0.11,-0.44,23820.37415,316,25.127,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",25.27,25.04,25.18,-0.09,-0.36,56488.814,392,25.099,{"date":86,"open":77,"high":77,"low":60,"close":77,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",0.22,0.88,25325.234,299,25.0916,{"date":93,"open":94,"high":95,"low":60,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",25.02,25.11,25.05,-0.02,-0.08,16231.074,209,25.0448,{"date":103,"open":58,"high":58,"low":94,"close":68,"change":98,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",-0.32,13106.074,243,25.0765,{"date":109,"open":110,"high":111,"low":112,"close":58,"change":113,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",25.22,25.2499,25.14,0,40892.474,214,25.1955,{"date":118,"open":119,"high":111,"low":120,"close":58,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",25.06,25.0315,0.09,0.36,11474.525682,221,25.1331,{"date":127,"open":128,"high":128,"low":96,"close":119,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",25.2,-0.01,-0.04,26866.39,240,25.139,{"date":135,"open":136,"high":137,"low":136,"close":68,"change":138,"percent_change":98,"volume":139,"transactions":140,"vwap":141},"2026-09-17",25.03,25.1999,-0.021,26733.074,231,25.1151,{"date":143,"open":94,"high":144,"low":94,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":115,"vwap":149},"2026-09-16",25.29,25.091,0.021,0.08,19128.591,25.1283,{"date":151,"open":152,"high":153,"low":78,"close":68,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-15",25.12,25.13,0.06,0.24,46837.6353,317,25.0988,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":129,"percent_change":130,"volume":164,"transactions":132,"vwap":165},"2026-09-14",24.98,25.09,25.01,21685.6353,25.0511,{"date":167,"open":161,"high":168,"low":161,"close":94,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-11",25.1034,0.04,0.16,9823.074,225,25.0283,{"date":175,"open":153,"high":153,"low":176,"close":161,"change":51,"percent_change":52,"volume":177,"transactions":178,"vwap":179},"2026-09-10",24.92,26901.582,341,24.9854,{"date":181,"open":112,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-09",25.28,25.1,-0.18,-0.71,12859.326,289,25.2062,{"date":190,"open":191,"high":182,"low":192,"close":182,"change":121,"percent_change":122,"volume":193,"transactions":194,"vwap":195},"2026-09-08",25.19,25.1304,6797.089879,175,25.212,{"date":197,"open":79,"high":111,"low":198,"close":191,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",25.17,0.03,0.12,8735.268,190,25.2063,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":61,"percent_change":62,"volume":209,"transactions":210,"vwap":211},"2026-09-03",25.25,25.0673,25.16,19585.185,183,25.1553,{"date":213,"open":206,"high":206,"low":153,"close":214,"change":199,"percent_change":200,"volume":215,"transactions":216,"vwap":217},"2026-09-02",25.23,15587.6353,163,25.1747,{"date":219,"open":191,"high":220,"low":112,"close":128,"change":113,"percent_change":113,"volume":221,"transactions":222,"vwap":223},"2026-09-01",25.2421,21874.642,349,25.2001,{"date":225,"open":58,"high":206,"low":112,"close":128,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-31",-0.05,-0.2,22900.985,934,25.2138,{"date":232,"open":233,"high":233,"low":234,"close":206,"change":97,"percent_change":98,"volume":235,"transactions":236,"vwap":237},"2026-08-28",25.36,25.2111,16756.577,198,25.3134,{"date":239,"open":240,"high":240,"low":241,"close":77,"change":242,"percent_change":51,"volume":243,"transactions":115,"vwap":244},"2026-08-27",25.42,25.2328,-0.03,12161.55,25.3192,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":80,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-26",25.34,25.43,25.3,-0.35,10129.328,206,25.3721,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":130,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-25",25.45,25.2886,25.39,-0.16,10225.296,239,25.4085,{"date":264,"open":265,"high":256,"low":266,"close":248,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-24",25.33,25.1118,0.15,0.59,27211.113,272,25.251,{"date":273,"open":274,"high":274,"low":275,"close":182,"change":98,"percent_change":104,"volume":276,"transactions":277,"vwap":278},"2026-08-21",25.37,25.21,16185.074,230,25.2644,{"date":280,"open":281,"high":282,"low":214,"close":233,"change":169,"percent_change":170,"volume":283,"transactions":284,"vwap":285},"2026-08-20",25.32,25.44,15096.8573,227,25.3185,{"date":287,"open":95,"high":282,"low":288,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-19",25.0624,0.23,0.92,49902.5803,454,25.2789,{"date":295,"open":78,"high":296,"low":297,"close":162,"change":298,"percent_change":70,"volume":299,"transactions":300,"vwap":301},"2026-08-18",25.1333,24.99,-0.0264,30757.8573,247,25.0443,{"date":303,"open":304,"high":110,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-17",25.155,25.0515,25.1164,-0.0762,-0.3,10559.6353,192,25.1173,{"date":313,"open":110,"high":314,"low":315,"close":316,"change":317,"percent_change":-6,"volume":318,"transactions":319,"vwap":320},"2026-08-14",25.2201,25.0329,25.1926,-0.0005,5620.804816,129,25.1724,{"date":322,"open":191,"high":214,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-13",25.085,25.193108,0.0731,0.29,30850.6353,311,25.1569,{"date":331,"open":58,"high":206,"low":152,"close":152,"change":98,"percent_change":104,"volume":332,"transactions":333,"vwap":334},"2026-08-12",13774.5333,168,25.1642,{"date":336,"open":191,"high":337,"low":338,"close":128,"change":169,"percent_change":170,"volume":339,"transactions":277,"vwap":340},"2026-08-11",25.2227,25.1501,8450.2983,25.1779,{"date":342,"open":112,"high":206,"low":343,"close":208,"change":344,"percent_change":169,"volume":345,"transactions":346,"vwap":347},"2026-08-10",25.1001,0.01,21668.643761,369,25.1581,{"date":349,"open":153,"high":79,"low":68,"close":58,"change":147,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-07",0.32,16852.6263,281,25.1339,{"date":355,"open":58,"high":58,"low":119,"close":68,"change":113,"percent_change":113,"volume":356,"transactions":357,"vwap":358},"2026-08-06",24551.1353,393,25.0952,{"date":360,"open":58,"high":58,"low":361,"close":68,"change":80,"percent_change":81,"volume":362,"transactions":363,"vwap":364},"2026-08-05",25.0582,12815.868,179,25.1079,{"date":366,"open":110,"high":367,"low":183,"close":208,"change":154,"percent_change":155,"volume":368,"transactions":369,"vwap":370},"2026-08-04",25.24,19943.7353,232,25.1496,{"date":372,"open":96,"high":110,"low":78,"close":183,"change":154,"percent_change":155,"volume":373,"transactions":374,"vwap":375},"2026-08-03",13060.762512,205,25.1023,{"date":377,"open":96,"high":58,"low":78,"close":78,"change":129,"percent_change":130,"volume":378,"transactions":379,"vwap":380},"2026-07-31",35197.387,656,25.0736,{"date":382,"open":383,"high":384,"low":59,"close":96,"change":385,"percent_change":43,"volume":386,"transactions":387,"vwap":388},"2026-07-30",24.96,25.0649,0.05,17913.93,282,25.003,{"date":390,"open":162,"high":162,"low":391,"close":60,"change":97,"percent_change":98,"volume":392,"transactions":194,"vwap":393},"2026-07-29",24.991,16680.6353,25.0232,{"date":395,"open":163,"high":68,"low":396,"close":94,"change":242,"percent_change":51,"volume":397,"transactions":124,"vwap":398},"2026-07-28",24.9901,17114.6353,25.024,{"date":400,"open":162,"high":162,"low":161,"close":96,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-27",0.07,0.28,31652.588,226,25.0184,{"date":407,"open":60,"high":78,"low":59,"close":161,"change":97,"percent_change":98,"volume":408,"transactions":409,"vwap":410},"2026-07-24",17282.481,208,24.9878,{"date":412,"open":161,"high":96,"low":161,"close":60,"change":113,"percent_change":113,"volume":413,"transactions":414,"vwap":415},"2026-07-23",18244.074,381,25.0134,{"date":417,"open":297,"high":96,"low":418,"close":60,"change":129,"percent_change":130,"volume":419,"transactions":420,"vwap":421},"2026-07-22",24.91,22589.824,321,24.9661,{"date":423,"open":96,"high":424,"low":425,"close":163,"change":25,"percent_change":26,"volume":426,"transactions":427,"vwap":428},"2026-07-21",25.1698,24.93,20401.024,338,25.0282,{"date":430,"open":383,"high":58,"low":383,"close":112,"change":401,"percent_change":402,"volume":431,"transactions":432,"vwap":433},"2026-07-20",23121.376,819,25.0851,{"date":435,"open":436,"high":68,"low":437,"close":68,"change":401,"percent_change":402,"volume":438,"transactions":9,"vwap":68},"2026-07-17",24.97,24.948,111200,{"date":440,"open":161,"high":441,"low":59,"close":60,"change":442,"percent_change":147,"volume":443,"transactions":9,"vwap":60},"2026-07-16",25.059999,0.02,15100,{"date":445,"open":161,"high":161,"low":446,"close":161,"change":385,"percent_change":43,"volume":447,"transactions":9,"vwap":161},"2026-07-15",24.89,34100,{"date":449,"open":436,"high":450,"low":418,"close":425,"change":130,"percent_change":259,"volume":451,"transactions":9,"vwap":425},"2026-07-14",24.971,16000,{"date":453,"open":297,"high":297,"low":454,"close":436,"change":442,"percent_change":147,"volume":455,"transactions":9,"vwap":436},"2026-07-13",24.86,18000,{"date":457,"open":60,"high":60,"low":458,"close":59,"change":199,"percent_change":200,"volume":459,"transactions":9,"vwap":59},"2026-07-10",24.932,15000,{"date":461,"open":60,"high":60,"low":176,"close":176,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":176},"2026-07-09",-0.06,-0.24,11300,{"date":466,"open":467,"high":467,"low":22,"close":161,"change":344,"percent_change":169,"volume":468,"transactions":9,"vwap":161},"2026-07-08",25.030001,17400,{"date":470,"open":60,"high":163,"low":425,"close":436,"change":97,"percent_change":98,"volume":471,"transactions":9,"vwap":436},"2026-07-07",12800,{"date":473,"open":436,"high":297,"low":474,"close":297,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":297},"2026-07-06",24.81,0.14,0.56,25500,{"date":479,"open":480,"high":481,"low":482,"close":480,"change":97,"percent_change":98,"volume":483,"transactions":9,"vwap":480},"2026-07-02",24.85,24.87,24.65,15600,{"date":485,"open":21,"high":425,"low":21,"close":481,"change":227,"percent_change":486,"volume":487,"transactions":9,"vwap":481},"2026-07-01",-0.8,28400,{"date":489,"open":490,"high":491,"low":490,"close":68,"change":130,"percent_change":259,"volume":492,"transactions":9,"vwap":68},"2026-06-30",25.049999,25.26,117700,{"date":494,"open":153,"high":495,"low":94,"close":95,"change":129,"percent_change":130,"volume":496,"transactions":9,"vwap":95},"2026-06-29",25.149,16900,{"date":498,"open":499,"high":500,"low":441,"close":152,"change":462,"percent_change":463,"volume":501,"transactions":9,"vwap":152},"2026-06-26",25.08,25.229,14200,{"date":503,"open":504,"high":504,"low":68,"close":79,"change":226,"percent_change":227,"volume":505,"transactions":9,"vwap":79},"2026-06-25",25.35,25900,{"date":507,"open":112,"high":504,"low":112,"close":214,"change":129,"percent_change":130,"volume":508,"transactions":9,"vwap":214},"2026-06-24",13200,{"date":510,"open":275,"high":249,"low":153,"close":367,"change":97,"percent_change":98,"volume":511,"transactions":9,"vwap":367},"2026-06-23",24700,{"date":513,"open":162,"high":281,"low":68,"close":491,"change":121,"percent_change":122,"volume":514,"transactions":9,"vwap":491},"2026-06-22",49400,{"date":516,"open":275,"high":491,"low":517,"close":198,"change":199,"percent_change":200,"volume":518,"transactions":9,"vwap":198},"2026-06-18",25.143,13800,{"date":520,"open":208,"high":77,"low":112,"close":112,"change":130,"percent_change":259,"volume":521,"transactions":9,"vwap":112},"2026-06-17",13400,{"date":523,"open":128,"high":110,"low":524,"close":79,"change":442,"percent_change":147,"volume":525,"transactions":9,"vwap":79},"2026-06-16",25.117,15900,{"date":527,"open":95,"high":206,"low":528,"close":208,"change":385,"percent_change":43,"volume":529,"transactions":9,"vwap":208},"2026-06-15",25.070999,8900,{"date":531,"open":68,"high":128,"low":68,"close":95,"change":97,"percent_change":98,"volume":532,"transactions":9,"vwap":95},"2026-06-12",8200,{"date":534,"open":79,"high":275,"low":535,"close":153,"change":442,"percent_change":147,"volume":536,"transactions":9,"vwap":153},"2026-06-11",25.040001,36300,{"date":538,"open":206,"high":206,"low":95,"close":95,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":95},"2026-06-10",-0.085,-0.34,7000,{"date":543,"open":144,"high":544,"low":545,"close":546,"change":547,"percent_change":154,"volume":548,"transactions":9,"vwap":546},"2026-06-09",25.296,25.177,25.195,0.015,5500,{"date":550,"open":58,"high":551,"low":58,"close":79,"change":129,"percent_change":130,"volume":552,"transactions":9,"vwap":79},"2026-06-08",25.283,8500,{"date":554,"open":58,"high":555,"low":58,"close":191,"change":385,"percent_change":43,"volume":556,"transactions":9,"vwap":191},"2026-06-05",25.31,11700,{"date":558,"open":152,"high":555,"low":183,"close":112,"change":385,"percent_change":43,"volume":559,"transactions":9,"vwap":112},"2026-06-04",13900,{"date":561,"open":275,"high":275,"low":490,"close":162,"change":462,"percent_change":463,"volume":562,"transactions":9,"vwap":162},"2026-06-03",7700,{"date":564,"open":77,"high":77,"low":68,"close":58,"change":130,"percent_change":259,"volume":556,"transactions":9,"vwap":58},"2026-06-02",{"date":566,"open":112,"high":214,"low":152,"close":191,"change":154,"percent_change":155,"volume":567,"transactions":9,"vwap":191},"2026-06-01",12500,{"date":569,"open":274,"high":570,"low":153,"close":153,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":153},"2026-05-29",25.4,-0.27,-1.06,27900,{"date":575,"open":144,"high":570,"low":128,"close":570,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":570},"2026-05-28",0.11,0.43,21600,{"date":580,"open":77,"high":570,"low":58,"close":144,"change":581,"percent_change":582,"volume":443,"transactions":9,"vwap":144},"2026-05-27",0.173,0.69,{"date":584,"open":214,"high":206,"low":585,"close":524,"change":586,"percent_change":401,"volume":587,"transactions":9,"vwap":524},"2026-05-26",25.084,0.017,12400,{"date":589,"open":208,"high":79,"low":60,"close":183,"change":401,"percent_change":402,"volume":559,"transactions":9,"vwap":183},"2026-05-22",{"date":591,"open":110,"high":110,"low":163,"close":467,"change":70,"percent_change":71,"volume":592,"transactions":9,"vwap":467},"2026-05-21",17300,{"date":594,"open":153,"high":79,"low":163,"close":112,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":112},"2026-05-20",0.13,0.52,19000,{"date":599,"open":206,"high":206,"low":60,"close":163,"change":184,"percent_change":185,"volume":468,"transactions":9,"vwap":163},"2026-05-19",{"date":601,"open":274,"high":274,"low":112,"close":191,"change":130,"percent_change":259,"volume":602,"transactions":9,"vwap":191},"2026-05-18",12200,{"date":604,"open":265,"high":265,"low":79,"close":214,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":214},"2026-05-15",-0.175,-0.69,14300,{"date":609,"open":248,"high":610,"low":265,"close":611,"change":226,"percent_change":227,"volume":612,"transactions":9,"vwap":611},"2026-05-14",25.5,25.405,26300,{"date":614,"open":615,"high":616,"low":256,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-05-13",25.54,25.584,25.455,-0.165,-0.64,16300,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":199,"percent_change":200,"volume":626,"transactions":9,"vwap":624},"2026-05-12",25.58,25.62,25.475,12700,{"date":628,"open":610,"high":629,"low":630,"close":631,"change":121,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-05-11",25.61,25.48,25.59,0.35,18600,{"date":635,"open":610,"high":610,"low":274,"close":610,"change":200,"percent_change":636,"volume":637,"transactions":9,"vwap":610},"2026-05-08",0.47,14900,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":98,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-05-07",25.49,25.502,25.38,-0.31,13100,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":113,"percent_change":113,"volume":559,"transactions":9,"vwap":649},"2026-05-06",25.55,25.63,25.46,{"date":651,"open":647,"high":652,"low":649,"close":649,"change":653,"percent_change":-6,"volume":654,"transactions":9,"vwap":649},"2026-05-05",25.57,-0.001,17000,{"date":656,"open":615,"high":657,"low":658,"close":659,"change":660,"percent_change":250,"volume":661,"transactions":9,"vwap":659},"2026-05-04",25.6,25.41,25.461,-0.089,10100,{"date":663,"open":657,"high":657,"low":641,"close":647,"change":226,"percent_change":227,"volume":664,"transactions":9,"vwap":647},"2026-05-01",6500,{"date":666,"open":667,"high":657,"low":570,"close":657,"change":595,"percent_change":668,"volume":669,"transactions":9,"vwap":657},"2026-04-30",25.53,0.51,19800,{"date":671,"open":615,"high":647,"low":570,"close":672,"change":129,"percent_change":130,"volume":673,"transactions":9,"vwap":672},"2026-04-29",25.47,9600,{"date":675,"open":676,"high":676,"low":677,"close":630,"change":226,"percent_change":227,"volume":678,"transactions":9,"vwap":630},"2026-04-28",25.56,25.385,6400,{"date":680,"open":652,"high":657,"low":256,"close":667,"change":154,"percent_change":155,"volume":681,"transactions":9,"vwap":667},"2026-04-27",11500,{"date":683,"open":282,"high":652,"low":684,"close":672,"change":98,"percent_change":643,"volume":685,"transactions":9,"vwap":672},"2026-04-24",25.386,11800,{"date":687,"open":667,"high":657,"low":570,"close":647,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":647},"2026-04-23",0.077,0.3,10600,{"date":692,"open":647,"high":647,"low":249,"close":693,"change":694,"percent_change":595,"volume":695,"transactions":9,"vwap":693},"2026-04-22",25.473,0.033,17200,{"date":697,"open":623,"high":623,"low":274,"close":282,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":282},"2026-04-21",-0.075,-0.29,7400,{"date":702,"open":649,"high":703,"low":274,"close":704,"change":705,"percent_change":706,"volume":532,"transactions":9,"vwap":704},"2026-04-20",25.585,25.515,0.025,0.1,{"date":708,"open":676,"high":709,"low":274,"close":640,"change":401,"percent_change":402,"volume":468,"transactions":9,"vwap":640},"2026-04-17",25.65,{"date":711,"open":676,"high":676,"low":240,"close":240,"change":51,"percent_change":712,"volume":713,"transactions":9,"vwap":240},"2026-04-16",-0.47,10400,{"date":715,"open":631,"high":631,"low":256,"close":615,"change":242,"percent_change":51,"volume":508,"transactions":9,"vwap":615},"2026-04-15",{"date":717,"open":570,"high":652,"low":265,"close":652,"change":402,"percent_change":718,"volume":459,"transactions":9,"vwap":652},"2026-04-14",1.11,{"date":720,"open":555,"high":258,"low":206,"close":144,"change":97,"percent_change":98,"volume":721,"transactions":9,"vwap":144},"2026-04-13",10300,{"date":723,"open":95,"high":570,"low":297,"close":555,"change":289,"percent_change":290,"volume":724,"transactions":9,"vwap":555},"2026-04-10",48300,{"date":726,"open":425,"high":499,"low":727,"close":499,"change":155,"percent_change":728,"volume":729,"transactions":9,"vwap":499},"2026-04-09",24.735,0.97,33900,{"date":731,"open":732,"high":297,"low":733,"close":734,"change":576,"percent_change":735,"volume":654,"transactions":9,"vwap":734},"2026-04-08",24.83,24.8,24.84,0.44,{"date":737,"open":738,"high":739,"low":740,"close":49,"change":401,"percent_change":402,"volume":741,"transactions":9,"vwap":49},"2026-04-07",24.57,24.76,24.52,35300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":170,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-04-06",24.5,24.72,24.48,24.66,0.65,31000,{"date":751,"open":752,"high":753,"low":31,"close":744,"change":754,"percent_change":130,"volume":755,"transactions":9,"vwap":744},"2026-04-02",24.4,24.601,-0.009,26200,{"date":757,"open":758,"high":446,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-01",24.36,24.509,-0.101,-0.41,61300,{"date":764,"open":112,"high":491,"low":765,"close":765,"change":26,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-03-31",24.61,-2.07,175800,{"date":769,"open":58,"high":182,"low":153,"close":153,"change":226,"percent_change":227,"volume":626,"transactions":9,"vwap":153},"2026-03-30",{"date":771,"open":153,"high":275,"low":153,"close":79,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":79},"2026-03-27",0.045,0.18,13300,{"date":776,"open":183,"high":198,"low":183,"close":777,"change":778,"percent_change":761,"volume":779,"transactions":9,"vwap":777},"2026-03-26",25.135,-0.104,10900,{"date":781,"open":233,"high":233,"low":95,"close":782,"change":783,"percent_change":88,"volume":784,"transactions":9,"vwap":782},"2026-03-25",25.239,0.219,8100,{"date":786,"open":95,"high":206,"low":161,"close":94,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":94},"2026-03-24",-0.17,-0.67,12300,{"date":791,"open":94,"high":182,"low":94,"close":191,"change":636,"percent_change":792,"volume":793,"transactions":9,"vwap":191},"2026-03-23",1.9,30900,{"date":795,"open":95,"high":95,"low":796,"close":745,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":745},"2026-03-20",24.642,-0.26,-1.04,46600,{"date":801,"open":535,"high":77,"low":22,"close":161,"change":61,"percent_change":62,"volume":802,"transactions":9,"vwap":161},"2026-03-19",39700,{"date":804,"open":152,"high":367,"low":94,"close":490,"change":61,"percent_change":62,"volume":805,"transactions":9,"vwap":490},"2026-03-18",18500,{"date":807,"open":58,"high":110,"low":535,"close":152,"change":344,"percent_change":169,"volume":808,"transactions":9,"vwap":152},"2026-03-17",34600,{"date":810,"open":153,"high":249,"low":535,"close":95,"change":113,"percent_change":113,"volume":811,"transactions":9,"vwap":95},"2026-03-16",19300,{"date":813,"open":110,"high":249,"low":95,"close":95,"change":226,"percent_change":227,"volume":814,"transactions":9,"vwap":95},"2026-03-13",18700,{"date":816,"open":58,"high":206,"low":441,"close":208,"change":169,"percent_change":170,"volume":817,"transactions":9,"vwap":208},"2026-03-12",20600,{"date":819,"open":240,"high":820,"low":183,"close":152,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":152},"2026-03-11",25.469,-0.15,-0.59,16100,{"date":825,"open":555,"high":826,"low":206,"close":77,"change":113,"percent_change":113,"volume":827,"transactions":9,"vwap":77},"2026-03-10",25.498,18100,{"date":829,"open":649,"high":649,"low":77,"close":77,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":77},"2026-03-09",-0.14,-0.55,14700,{"date":834,"open":835,"high":835,"low":658,"close":658,"change":130,"percent_change":259,"volume":836,"transactions":9,"vwap":658},"2026-03-06",25.465,15700,{"date":838,"open":652,"high":839,"low":256,"close":256,"change":51,"percent_change":712,"volume":443,"transactions":9,"vwap":256},"2026-03-05",25.639,{"date":841,"open":842,"high":842,"low":667,"close":652,"change":830,"percent_change":843,"volume":844,"transactions":9,"vwap":652},"2026-03-04",25.72,-0.54,36500,{"date":846,"open":631,"high":847,"low":848,"close":847,"change":401,"percent_change":849,"volume":567,"transactions":9,"vwap":847},"2026-03-03",25.71,25.548,0.27,{"date":851,"open":657,"high":852,"low":853,"close":854,"change":462,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-03-02",25.687,25.527,25.64,-0.23,7800,{"date":858,"open":610,"high":859,"low":642,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-02-27",25.7,0.19,0.74,59100,{"date":864,"open":629,"high":854,"low":256,"close":865,"change":129,"percent_change":130,"volume":556,"transactions":9,"vwap":865},"2026-02-26",25.51,{"date":867,"open":868,"high":869,"low":865,"close":870,"change":462,"percent_change":855,"volume":871,"transactions":9,"vwap":870},"2026-02-25",25.66,25.67,25.52,11900,{"date":873,"open":868,"high":868,"low":874,"close":623,"change":130,"percent_change":259,"volume":789,"transactions":9,"vwap":623},"2026-02-24",25.501,{"date":876,"open":709,"high":859,"low":647,"close":624,"change":242,"percent_change":51,"volume":525,"transactions":9,"vwap":624},"2026-02-23",{"date":878,"open":869,"high":869,"low":879,"close":709,"change":344,"percent_change":169,"volume":880,"transactions":9,"vwap":709},"2026-02-20",25.535,12600,{"date":882,"open":854,"high":883,"low":615,"close":854,"change":147,"percent_change":884,"volume":885,"transactions":9,"vwap":854},"2026-02-19",25.69,0.31,9000,{"date":887,"open":657,"high":888,"low":610,"close":676,"change":344,"percent_change":169,"volume":889,"transactions":9,"vwap":676},"2026-02-18",25.674,9200,{"date":891,"open":647,"high":657,"low":658,"close":647,"change":706,"percent_change":892,"volume":893,"transactions":9,"vwap":647},"2026-02-17",0.39,21200,{"date":895,"open":667,"high":657,"low":240,"close":256,"change":154,"percent_change":155,"volume":832,"transactions":9,"vwap":256},"2026-02-13",{"date":897,"open":240,"high":870,"low":642,"close":258,"change":97,"percent_change":98,"volume":898,"transactions":9,"vwap":258},"2026-02-12",18300,{"date":900,"open":630,"high":610,"low":570,"close":658,"change":130,"percent_change":259,"volume":901,"transactions":9,"vwap":658},"2026-02-11",10800,{"date":903,"open":256,"high":672,"low":249,"close":256,"change":385,"percent_change":43,"volume":904,"transactions":9,"vwap":256},"2026-02-10",8800,{"date":906,"open":144,"high":630,"low":367,"close":570,"change":267,"percent_change":268,"volume":907,"transactions":9,"vwap":570},"2026-02-09",27700,{"date":909,"open":258,"high":570,"low":214,"close":206,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":206},"2026-02-06",-0.1,-0.39,50600,{"date":914,"open":249,"high":915,"low":491,"close":504,"change":199,"percent_change":200,"volume":916,"transactions":9,"vwap":504},"2026-02-05",25.409,22300,{"date":918,"open":247,"high":258,"low":214,"close":281,"change":97,"percent_change":98,"volume":774,"transactions":9,"vwap":281},"2026-02-04",{"date":920,"open":630,"high":647,"low":128,"close":247,"change":910,"percent_change":911,"volume":921,"transactions":9,"vwap":247},"2026-02-03",39100,{"date":923,"open":248,"high":709,"low":248,"close":282,"change":121,"percent_change":122,"volume":924,"transactions":9,"vwap":282},"2026-02-02",9500,{"date":926,"open":640,"high":927,"low":144,"close":504,"change":787,"percent_change":788,"volume":928,"transactions":9,"vwap":504},"2026-01-30",25.549,59000,{"date":930,"open":931,"high":931,"low":630,"close":870,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":870},"2026-01-29",25.88,-0.239,-0.93,25700,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":713,"transactions":9,"vwap":939},"2026-01-28",25.89,25.74,25.759,-0.111,-0.43,{"date":943,"open":944,"high":937,"low":945,"close":946,"change":121,"percent_change":632,"volume":947,"transactions":9,"vwap":946},"2026-01-27",25.86,25.76,25.87,7600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":539,"percent_change":953,"volume":690,"transactions":9,"vwap":952},"2026-01-26",25.9,25.77,25.78,-0.33,{"date":955,"open":945,"high":937,"low":938,"close":956,"change":957,"percent_change":958,"volume":501,"transactions":9,"vwap":956},"2026-01-23",25.865,0.095,0.37,{"date":960,"open":961,"high":962,"low":963,"close":951,"change":97,"percent_change":98,"volume":964,"transactions":9,"vwap":951},"2026-01-22",25.79,25.796,25.73,12900,{"date":966,"open":961,"high":967,"low":648,"close":961,"change":147,"percent_change":884,"volume":471,"transactions":9,"vwap":961},"2026-01-21",25.8,{"date":969,"open":970,"high":970,"low":971,"close":847,"change":787,"percent_change":972,"volume":973,"transactions":9,"vwap":847},"2026-01-20",25.81,25.543,-0.66,17900,{"date":975,"open":847,"high":931,"low":869,"close":931,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":931},"2026-01-16",0.17,0.66,27600,{"date":980,"open":870,"high":842,"low":981,"close":847,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":847},"2026-01-15",25.382,0.26,1.02,41400,{"date":986,"open":247,"high":256,"low":77,"close":256,"change":200,"percent_change":636,"volume":987,"transactions":9,"vwap":256},"2026-01-14",20500,{"date":989,"open":274,"high":649,"low":110,"close":265,"change":385,"percent_change":43,"volume":990,"transactions":9,"vwap":265},"2026-01-13",15300,{"date":992,"open":555,"high":256,"low":182,"close":182,"change":242,"percent_change":51,"volume":587,"transactions":9,"vwap":182},"2026-01-12",{"date":994,"open":504,"high":995,"low":182,"close":555,"change":226,"percent_change":227,"volume":996,"transactions":9,"vwap":555},"2026-01-09",25.389,22900,{"date":998,"open":630,"high":640,"low":504,"close":233,"change":442,"percent_change":147,"volume":999,"transactions":9,"vwap":233},"2026-01-08",10000,{"date":1001,"open":630,"high":610,"low":77,"close":247,"change":1002,"percent_change":910,"volume":973,"transactions":9,"vwap":247},"2026-01-07",-0.025,{"date":1004,"open":630,"high":630,"low":491,"close":1005,"change":1006,"percent_change":1007,"volume":578,"transactions":9,"vwap":1005},"2026-01-06",25.365,0.085,0.34,{"date":1009,"open":281,"high":1010,"low":367,"close":182,"change":462,"percent_change":463,"volume":1011,"transactions":9,"vwap":182},"2026-01-05",25.499,19500,{"date":1013,"open":77,"high":240,"low":1014,"close":247,"change":226,"percent_change":227,"volume":620,"transactions":9,"vwap":247},"2026-01-02",25.262,{"date":1016,"open":128,"high":258,"low":152,"close":258,"change":1017,"percent_change":486,"volume":1018,"transactions":9,"vwap":258},"2025-12-31",-0.205,48200,{"date":1020,"open":647,"high":709,"low":647,"close":1021,"change":1006,"percent_change":1022,"volume":471,"transactions":9,"vwap":1021},"2025-12-30",25.595,0.33,{"date":1024,"open":865,"high":854,"low":865,"close":865,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":865},"2025-12-29",-0.065,-0.25,5100,{"date":1029,"open":859,"high":859,"low":610,"close":1030,"change":1031,"percent_change":442,"volume":541,"transactions":9,"vwap":1030},"2025-12-26",25.575,0.005,{"date":1033,"open":248,"high":652,"low":248,"close":652,"change":475,"percent_change":1034,"volume":1035,"transactions":9,"vwap":652},"2025-12-24",0.55,13000,{"date":1037,"open":967,"high":967,"low":504,"close":248,"change":797,"percent_change":1038,"volume":1039,"transactions":9,"vwap":248},"2025-12-23",-1.01,29300,{"date":1041,"open":842,"high":967,"low":869,"close":883,"change":97,"percent_change":98,"volume":1042,"transactions":9,"vwap":883},"2025-12-22",11100,{"date":1044,"open":938,"high":30,"low":709,"close":847,"change":97,"percent_change":98,"volume":471,"transactions":9,"vwap":847},"2025-12-19",{"date":1046,"open":938,"high":1047,"low":624,"close":963,"change":401,"percent_change":849,"volume":1048,"transactions":9,"vwap":963},"2025-12-18",25.97,17100,{"date":1050,"open":1051,"high":1051,"low":868,"close":868,"change":259,"percent_change":1052,"volume":1053,"transactions":9,"vwap":868},"2025-12-17",25.82,-0.62,9800,{"date":1055,"open":1056,"high":1057,"low":842,"close":1051,"change":706,"percent_change":892,"volume":1058,"transactions":9,"vwap":1051},"2025-12-16",25.75,25.84,10700,{"date":1060,"open":1057,"high":1061,"low":657,"close":842,"change":1062,"percent_change":97,"volume":607,"transactions":9,"vwap":842},"2025-12-15",25.85,-0.005,{"date":1064,"open":859,"high":1065,"low":1066,"close":1067,"change":1031,"percent_change":442,"volume":459,"transactions":9,"vwap":1067},"2025-12-12",25.781,25.545,25.725,{"date":1069,"open":938,"high":938,"low":854,"close":842,"change":344,"percent_change":169,"volume":1070,"transactions":9,"vwap":842},"2025-12-11",9900,{"date":1072,"open":869,"high":847,"low":870,"close":847,"change":773,"percent_change":1073,"volume":784,"transactions":9,"vwap":847},"2025-12-10",0.71,{"date":1075,"open":648,"high":1076,"low":865,"close":667,"change":80,"percent_change":250,"volume":1077,"transactions":9,"vwap":667},"2025-12-09",25.665,11200,{"date":1079,"open":951,"high":951,"low":870,"close":624,"change":1002,"percent_change":910,"volume":1080,"transactions":9,"vwap":624},"2025-12-08",14800,{"date":1082,"open":952,"high":1083,"low":657,"close":1084,"change":1085,"percent_change":1086,"volume":501,"transactions":9,"vwap":1084},"2025-12-05",25.95,25.645,-0.145,-0.56,{"date":1088,"open":961,"high":1061,"low":624,"close":961,"change":385,"percent_change":860,"volume":1089,"transactions":9,"vwap":961},"2025-12-04",10200,{"date":1091,"open":1057,"high":944,"low":631,"close":938,"change":129,"percent_change":130,"volume":1092,"transactions":9,"vwap":938},"2025-12-03",15800,{"date":1094,"open":1051,"high":1051,"low":1095,"close":1056,"change":385,"percent_change":860,"volume":1096,"transactions":9,"vwap":1056},"2025-12-02",25.656,5900,{"date":1098,"open":869,"high":967,"low":652,"close":859,"change":910,"percent_change":911,"volume":661,"transactions":9,"vwap":859},"2025-12-01",{"date":1100,"open":1051,"high":1051,"low":623,"close":967,"change":113,"percent_change":113,"volume":871,"transactions":9,"vwap":967},"2025-11-28",{"date":1102,"open":945,"high":967,"low":623,"close":967,"change":385,"percent_change":860,"volume":1070,"transactions":9,"vwap":967},"2025-11-26",{"date":1104,"open":938,"high":1056,"low":657,"close":1056,"change":595,"percent_change":668,"volume":721,"transactions":9,"vwap":1056},"2025-11-25",{"date":1106,"open":629,"high":859,"low":1107,"close":624,"change":147,"percent_change":884,"volume":880,"transactions":9,"vwap":624},"2025-11-24",25.416,{"date":1109,"open":610,"high":657,"low":275,"close":615,"change":154,"percent_change":155,"volume":559,"transactions":9,"vwap":615},"2025-11-21",{"date":1111,"open":256,"high":870,"low":1112,"close":630,"change":385,"percent_change":43,"volume":1113,"transactions":9,"vwap":630},"2025-11-20",25.225,29000,{"date":1115,"open":640,"high":667,"low":206,"close":248,"change":121,"percent_change":122,"volume":501,"transactions":9,"vwap":248},"2025-11-19",{"date":1117,"open":77,"high":233,"low":208,"close":247,"change":401,"percent_change":402,"volume":836,"transactions":9,"vwap":247},"2025-11-18",{"date":1119,"open":504,"high":570,"low":441,"close":77,"change":97,"percent_change":98,"volume":1120,"transactions":9,"vwap":77},"2025-11-17",25300,{"date":1122,"open":570,"high":570,"low":182,"close":144,"change":80,"percent_change":250,"volume":1123,"transactions":9,"vwap":144},"2025-11-14",17500,{"date":1125,"open":865,"high":865,"low":182,"close":642,"change":910,"percent_change":911,"volume":567,"transactions":9,"vwap":642},"2025-11-13",{"date":1127,"open":630,"high":865,"low":658,"close":630,"change":442,"percent_change":147,"volume":1128,"transactions":9,"vwap":630},"2025-11-12",8600,{"date":1130,"open":610,"high":624,"low":570,"close":649,"change":385,"percent_change":43,"volume":1128,"transactions":9,"vwap":649},"2025-11-11",{"date":1132,"open":570,"high":657,"low":555,"close":658,"change":706,"percent_change":1133,"volume":525,"transactions":9,"vwap":658},"2025-11-10",0.4,{"date":1135,"open":570,"high":1136,"low":144,"close":555,"change":1137,"percent_change":81,"volume":1138,"transactions":9,"vwap":555},"2025-11-07",25.437,-0.092,27200,{"date":1140,"open":640,"high":1141,"low":642,"close":1142,"change":1143,"percent_change":643,"volume":1144,"transactions":9,"vwap":1142},"2025-11-06",25.604,25.402,-0.078,12000,{"date":1146,"open":258,"high":676,"low":504,"close":630,"change":242,"percent_change":51,"volume":597,"transactions":9,"vwap":630},"2025-11-05",{"date":1148,"open":504,"high":624,"low":504,"close":865,"change":242,"percent_change":51,"volume":1149,"transactions":9,"vwap":865},"2025-11-04",15200,{"date":1151,"open":610,"high":615,"low":504,"close":615,"change":830,"percent_change":831,"volume":964,"transactions":9,"vwap":615},"2025-11-03",{"date":1153,"open":615,"high":1154,"low":281,"close":1154,"change":976,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-10-31",25.68,0.67,41300,{"date":1158,"open":676,"high":676,"low":570,"close":865,"change":385,"percent_change":43,"volume":789,"transactions":9,"vwap":865},"2025-10-30",{"date":1160,"open":615,"high":652,"low":570,"close":649,"change":98,"percent_change":643,"volume":1092,"transactions":9,"vwap":649},"2025-10-29",{"date":1162,"open":648,"high":648,"low":248,"close":615,"change":595,"percent_change":668,"volume":681,"transactions":9,"vwap":615},"2025-10-28",{"date":1164,"open":869,"high":869,"low":1165,"close":658,"change":199,"percent_change":200,"volume":1166,"transactions":9,"vwap":658},"2025-10-27",25.333,19900,{"date":1168,"open":615,"high":647,"low":247,"close":642,"change":462,"percent_change":463,"volume":521,"transactions":9,"vwap":642},"2025-10-24",{"date":1170,"open":610,"high":1171,"low":247,"close":282,"change":1172,"percent_change":706,"volume":1173,"transactions":9,"vwap":282},"2025-10-23",25.605,0.026,9400,{"date":1175,"open":961,"high":961,"low":182,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2025-10-22",25.414,-0.286,-1.11,20700,{"date":1181,"open":847,"high":967,"low":859,"close":859,"change":199,"percent_change":200,"volume":1182,"transactions":9,"vwap":859},"2025-10-21",33300,{"date":1184,"open":640,"high":1185,"low":504,"close":869,"change":1186,"percent_change":1187,"volume":916,"transactions":9,"vwap":869},"2025-10-20",25.694,0.42,1.66,{"date":1189,"open":652,"high":652,"low":110,"close":206,"change":184,"percent_change":185,"volume":1190,"transactions":9,"vwap":206},"2025-10-17",36700,{"date":1192,"open":883,"high":883,"low":258,"close":248,"change":98,"percent_change":643,"volume":990,"transactions":9,"vwap":248},"2025-10-16",{"date":1194,"open":847,"high":847,"low":658,"close":865,"change":51,"percent_change":712,"volume":661,"transactions":9,"vwap":865},"2025-10-15",{"date":1196,"open":652,"high":854,"low":649,"close":648,"change":154,"percent_change":289,"volume":924,"transactions":9,"vwap":648},"2025-10-14",{"date":1198,"open":709,"high":709,"low":233,"close":652,"change":401,"percent_change":849,"volume":685,"transactions":9,"vwap":652},"2025-10-13",{"date":1200,"open":667,"high":854,"low":233,"close":610,"change":169,"percent_change":170,"volume":1201,"transactions":9,"vwap":610},"2025-10-10",22800,{"date":1203,"open":630,"high":610,"low":233,"close":649,"change":385,"percent_change":43,"volume":1204,"transactions":9,"vwap":649},"2025-10-09",23000,{"date":1206,"open":640,"high":640,"low":1207,"close":658,"change":462,"percent_change":463,"volume":901,"transactions":9,"vwap":658},"2025-10-08",25.374,{"date":1209,"open":256,"high":672,"low":1210,"close":672,"change":147,"percent_change":350,"volume":1211,"transactions":9,"vwap":672},"2025-10-07",25.348,24800,{"date":1213,"open":214,"high":240,"low":214,"close":258,"change":169,"percent_change":170,"volume":1214,"transactions":9,"vwap":258},"2025-10-06",9300,{"date":1216,"open":265,"high":1217,"low":182,"close":504,"change":199,"percent_change":200,"volume":964,"transactions":9,"vwap":504},"2025-10-03",25.429,{"date":1219,"open":258,"high":1220,"low":249,"close":281,"change":98,"percent_change":643,"volume":1221,"transactions":9,"vwap":281},"2025-10-02",25.436,13500,{"date":1223,"open":144,"high":256,"low":1224,"close":570,"change":259,"percent_change":1225,"volume":1226,"transactions":9,"vwap":570},"2025-10-01",25.243,-0.63,22400,{"date":1228,"open":1051,"high":1051,"low":870,"close":676,"change":855,"percent_change":1229,"volume":1230,"transactions":9,"vwap":676},"2025-09-30",-0.89,75500,{"date":1232,"open":951,"high":1233,"low":951,"close":961,"change":199,"percent_change":200,"volume":1234,"transactions":9,"vwap":961},"2025-09-29",25.846,8700,{"date":1236,"open":1154,"high":937,"low":1154,"close":945,"change":147,"percent_change":884,"volume":1237,"transactions":9,"vwap":945},"2025-09-26",11600,{"date":1239,"open":937,"high":1240,"low":1241,"close":1154,"change":51,"percent_change":712,"volume":934,"transactions":9,"vwap":1154},"2025-09-25",25.945,25.619,{"date":1243,"open":1244,"high":1244,"low":938,"close":967,"change":1245,"percent_change":1246,"volume":559,"transactions":9,"vwap":967},"2025-09-24",25.99,-0.19,-0.73,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1244,"change":462,"percent_change":855,"volume":1252,"transactions":9,"vwap":1244},"2025-09-23",26.08,26.09,25.834,24300,{"date":1254,"open":1255,"high":1255,"low":1061,"close":1256,"change":706,"percent_change":892,"volume":602,"transactions":9,"vwap":1256},"2025-09-22",26.1,26.049999,{"date":1258,"open":1259,"high":1259,"low":1061,"close":1083,"change":130,"percent_change":821,"volume":1260,"transactions":9,"vwap":1083},"2025-09-19",26.18,9100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1244,"change":830,"percent_change":843,"volume":1265,"transactions":9,"vwap":1244},"2025-09-18",26.19,25.951,19600,{"date":1267,"open":1268,"high":1268,"low":1256,"close":1269,"change":129,"percent_change":130,"volume":1053,"transactions":9,"vwap":1269},"2025-09-17",26.15,26.13,{"date":1271,"open":1272,"high":1263,"low":1273,"close":1274,"change":442,"percent_change":147,"volume":811,"transactions":9,"vwap":1274},"2025-09-16",26.17,26.030001,26.14,{"date":1276,"open":1272,"high":1272,"low":1277,"close":1278,"change":129,"percent_change":130,"volume":1279,"transactions":9,"vwap":1278},"2025-09-15",26,26.12,5400,{"date":1281,"open":1259,"high":1282,"low":1283,"close":1269,"change":200,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1269},"2025-09-12",26.21,26.017,0.46,34300,{"date":1287,"open":1288,"high":1272,"low":30,"close":1289,"change":113,"percent_change":113,"volume":602,"transactions":9,"vwap":1289},"2025-09-11",26.02,26.01,{"date":1291,"open":1047,"high":1250,"low":967,"close":1289,"change":147,"percent_change":884,"volume":1096,"transactions":9,"vwap":1289},"2025-09-10",{"date":1293,"open":970,"high":30,"low":970,"close":1294,"change":706,"percent_change":892,"volume":885,"transactions":9,"vwap":1294},"2025-09-09",25.93,{"date":1296,"open":1057,"high":30,"low":970,"close":1297,"change":129,"percent_change":130,"volume":654,"transactions":9,"vwap":1297},"2025-09-08",25.83,{"date":1299,"open":709,"high":1300,"low":657,"close":1057,"change":884,"percent_change":1301,"volume":1204,"transactions":9,"vwap":1057},"2025-09-05",25.96,1.21,{"date":1303,"open":256,"high":854,"low":642,"close":667,"change":706,"percent_change":892,"volume":1265,"transactions":9,"vwap":667},"2025-09-04",{"date":1305,"open":640,"high":667,"low":281,"close":248,"change":113,"percent_change":113,"volume":871,"transactions":9,"vwap":248},"2025-09-03",{"date":1307,"open":182,"high":610,"low":128,"close":248,"change":576,"percent_change":577,"volume":633,"transactions":9,"vwap":248},"2025-09-02",{"date":1309,"open":938,"high":1310,"low":275,"close":281,"change":855,"percent_change":1311,"volume":1312,"transactions":9,"vwap":281},"2025-08-29",25.761,-0.9,86100,{"date":1314,"open":1057,"high":1057,"low":667,"close":647,"change":184,"percent_change":1315,"volume":578,"transactions":9,"vwap":647},"2025-08-28",-0.7,{"date":1317,"open":1061,"high":1061,"low":657,"close":963,"change":169,"percent_change":170,"volume":1128,"transactions":9,"vwap":963},"2025-08-27",{"date":1319,"open":1047,"high":1047,"low":868,"close":883,"change":787,"percent_change":972,"volume":889,"transactions":9,"vwap":883},"2025-08-26",{"date":1321,"open":1249,"high":40,"low":847,"close":944,"change":227,"percent_change":1322,"volume":1323,"transactions":9,"vwap":944},"2025-08-25",-0.77,23700,{"date":1325,"open":1326,"high":1274,"low":950,"close":1327,"change":155,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-08-22",25.92,26.059999,0.93,7200,{"date":1331,"open":30,"high":30,"low":945,"close":1051,"change":259,"percent_change":1052,"volume":443,"transactions":9,"vwap":1051},"2025-08-21",{"date":1333,"open":1300,"high":30,"low":1061,"close":30,"change":147,"percent_change":884,"volume":673,"transactions":9,"vwap":30},"2025-08-20",{"date":1335,"open":945,"high":1336,"low":847,"close":950,"change":267,"percent_change":1337,"volume":1338,"transactions":9,"vwap":950},"2025-08-19",25.91,0.58,16200,{"date":1340,"open":842,"high":945,"low":868,"close":1056,"change":154,"percent_change":289,"volume":637,"transactions":9,"vwap":1056},"2025-08-18",{"date":1342,"open":709,"high":1343,"low":657,"close":883,"change":200,"percent_change":636,"volume":559,"transactions":9,"vwap":883},"2025-08-15",25.735,{"date":1345,"open":709,"high":709,"low":248,"close":652,"change":98,"percent_change":643,"volume":1346,"transactions":9,"vwap":652},"2025-08-14",6700,{"date":1348,"open":1154,"high":1154,"low":870,"close":709,"change":595,"percent_change":668,"volume":567,"transactions":9,"vwap":709},"2025-08-13",{"date":1350,"open":657,"high":859,"low":870,"close":870,"change":113,"percent_change":113,"volume":532,"transactions":9,"vwap":870},"2025-08-12",{"date":1352,"open":648,"high":648,"low":640,"close":870,"change":70,"percent_change":941,"volume":1353,"transactions":9,"vwap":870},"2025-08-11",6000,{"date":1355,"open":631,"high":648,"low":1356,"close":648,"change":87,"percent_change":1357,"volume":1346,"transactions":9,"vwap":648},"2025-08-08",25.485,0.87,{"date":1359,"open":623,"high":1360,"low":658,"close":658,"change":242,"percent_change":51,"volume":774,"transactions":9,"vwap":658},"2025-08-07",25.653,{"date":1362,"open":709,"high":883,"low":282,"close":282,"change":51,"percent_change":712,"volume":964,"transactions":9,"vwap":282},"2025-08-06",{"date":1364,"open":648,"high":963,"low":647,"close":676,"change":61,"percent_change":571,"volume":1365,"transactions":9,"vwap":676},"2025-08-05",24100,{"date":1367,"open":647,"high":648,"low":610,"close":648,"change":1368,"percent_change":1369,"volume":501,"transactions":9,"vwap":648},"2025-08-04",0.135,0.53,{"date":1371,"open":631,"high":631,"low":240,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-08-01",25.495,-0.125,-0.49,14400,{"date":1377,"open":491,"high":624,"low":491,"close":624,"change":155,"percent_change":1378,"volume":1379,"transactions":9,"vwap":624},"2025-07-31",0.95,55900,{"date":1381,"open":672,"high":667,"low":110,"close":642,"change":61,"percent_change":62,"volume":1070,"transactions":9,"vwap":642},"2025-07-30",{"date":1383,"open":630,"high":610,"low":265,"close":256,"change":706,"percent_change":892,"volume":1128,"transactions":9,"vwap":256},"2025-07-29",{"date":1385,"open":649,"high":672,"low":265,"close":504,"change":113,"percent_change":113,"volume":947,"transactions":9,"vwap":504},"2025-07-28",{"date":1387,"open":491,"high":630,"low":1388,"close":504,"change":87,"percent_change":88,"volume":1389,"transactions":9,"vwap":504},"2025-07-25",25.131,25200,{"date":1391,"open":367,"high":144,"low":153,"close":153,"change":61,"percent_change":62,"volume":973,"transactions":9,"vwap":153},"2025-07-24",{"date":1393,"open":491,"high":1394,"low":128,"close":128,"change":462,"percent_change":463,"volume":880,"transactions":9,"vwap":128},"2025-07-23",25.276,{"date":1396,"open":77,"high":77,"low":1397,"close":491,"change":957,"percent_change":1398,"volume":889,"transactions":9,"vwap":491},"2025-07-22",25.118,0.38,{"date":1400,"open":214,"high":206,"low":208,"close":1401,"change":1402,"percent_change":184,"volume":1403,"transactions":9,"vwap":1401},"2025-07-21",25.165,-0.045,21000,{"date":1405,"open":191,"high":110,"low":208,"close":275,"change":401,"percent_change":402,"volume":1406,"transactions":9,"vwap":275},"2025-07-18",18800,{"date":1408,"open":191,"high":1409,"low":152,"close":112,"change":129,"percent_change":130,"volume":637,"transactions":9,"vwap":112},"2025-07-17",25.213,{"date":1411,"open":367,"high":367,"low":162,"close":58,"change":97,"percent_change":98,"volume":774,"transactions":9,"vwap":58},"2025-07-16",{"date":1413,"open":275,"high":182,"low":1414,"close":198,"change":442,"percent_change":147,"volume":1415,"transactions":9,"vwap":198},"2025-07-15",25.062,25800,{"date":1417,"open":208,"high":198,"low":467,"close":58,"change":113,"percent_change":113,"volume":521,"transactions":9,"vwap":58},"2025-07-14",{"date":1419,"open":208,"high":144,"low":183,"close":58,"change":821,"percent_change":822,"volume":1123,"transactions":9,"vwap":58},"2025-07-11",{"date":1421,"open":110,"high":249,"low":1422,"close":249,"change":706,"percent_change":1133,"volume":987,"transactions":9,"vwap":249},"2025-07-10",25.163,{"date":1424,"open":79,"high":77,"low":58,"close":128,"change":199,"percent_change":200,"volume":898,"transactions":9,"vwap":128},"2025-07-09",{"date":1426,"open":183,"high":79,"low":163,"close":198,"change":475,"percent_change":476,"volume":559,"transactions":9,"vwap":198},"2025-07-08",{"date":1428,"open":441,"high":162,"low":1429,"close":467,"change":462,"percent_change":463,"volume":1406,"transactions":9,"vwap":467},"2025-07-07",24.967,{"date":1431,"open":161,"high":95,"low":59,"close":162,"change":475,"percent_change":476,"volume":1432,"transactions":9,"vwap":162},"2025-07-03",16800,{"date":1434,"open":1435,"high":383,"low":1436,"close":59,"change":326,"percent_change":1437,"volume":862,"transactions":9,"vwap":59},"2025-07-02",24.68,24.6,1.18,{"date":1439,"open":740,"high":1435,"low":1440,"close":747,"change":226,"percent_change":227,"volume":1441,"transactions":9,"vwap":747},"2025-07-01",24.454,70500,{"date":1443,"open":642,"high":642,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-06-30",24.71,-0.46,-1.83,230100,{"date":1449,"open":281,"high":281,"low":198,"close":198,"change":70,"percent_change":71,"volume":1450,"transactions":9,"vwap":198},"2025-06-27",22100,{"date":1452,"open":555,"high":281,"low":128,"close":182,"change":169,"percent_change":170,"volume":898,"transactions":9,"vwap":182},"2025-06-26",{"date":1454,"open":233,"high":233,"low":183,"close":367,"change":344,"percent_change":169,"volume":1406,"transactions":9,"vwap":367},"2025-06-25",{"date":1456,"open":214,"high":265,"low":128,"close":214,"change":344,"percent_change":169,"volume":1042,"transactions":9,"vwap":214},"2025-06-24",{"date":1458,"open":491,"high":1459,"low":162,"close":110,"change":169,"percent_change":170,"volume":1011,"transactions":9,"vwap":110},"2025-06-23",25.264,{"date":1461,"open":198,"high":1462,"low":1463,"close":79,"change":595,"percent_change":596,"volume":1464,"transactions":9,"vwap":79},"2025-06-20",25.265,25.115,20300,{"date":1466,"open":490,"high":1467,"low":297,"close":490,"change":154,"percent_change":155,"volume":1149,"transactions":9,"vwap":490},"2025-06-18",25.158,{"date":1469,"open":441,"high":58,"low":297,"close":297,"change":344,"percent_change":169,"volume":964,"transactions":9,"vwap":297},"2025-06-17",{"date":1471,"open":176,"high":112,"low":176,"close":161,"change":154,"percent_change":155,"volume":836,"transactions":9,"vwap":161},"2025-06-16",{"date":1473,"open":467,"high":535,"low":732,"close":176,"change":51,"percent_change":52,"volume":1338,"transactions":9,"vwap":176},"2025-06-13",{"date":1475,"open":183,"high":183,"low":161,"close":535,"change":169,"percent_change":170,"volume":1048,"transactions":9,"vwap":535},"2025-06-12",{"date":1477,"open":112,"high":214,"low":60,"close":60,"change":462,"percent_change":463,"volume":1478,"transactions":9,"vwap":60},"2025-06-11",28700,{"date":1480,"open":153,"high":153,"low":161,"close":441,"change":385,"percent_change":43,"volume":1481,"transactions":9,"vwap":441},"2025-06-10",18900,{"date":1483,"open":1484,"high":1485,"low":1484,"close":163,"change":169,"percent_change":170,"volume":508,"transactions":9,"vwap":163},"2025-06-09",24.82,25.028,{"date":1487,"open":60,"high":60,"low":481,"close":436,"change":199,"percent_change":200,"volume":1488,"transactions":9,"vwap":436},"2025-06-06",33500,{"date":1490,"open":163,"high":163,"low":733,"close":1491,"change":442,"percent_change":147,"volume":1260,"transactions":9,"vwap":1491},"2025-06-05",24.94,{"date":1493,"open":24,"high":161,"low":1494,"close":176,"change":200,"percent_change":1495,"volume":1496,"transactions":9,"vwap":176},"2025-06-04",24.719,0.48,21700,{"date":1498,"open":20,"high":1499,"low":1500,"close":733,"change":475,"percent_change":1501,"volume":1415,"transactions":9,"vwap":733},"2025-06-03",24.896,24.7,0.57,{"date":1503,"open":1504,"high":1504,"low":765,"close":747,"change":910,"percent_change":1505,"volume":1506,"transactions":9,"vwap":747},"2025-06-02",24.79,-0.4,38000,{"date":1508,"open":1491,"high":467,"low":739,"close":739,"change":787,"percent_change":1509,"volume":1510,"transactions":9,"vwap":739},"2025-05-30",-0.68,158800,{"date":1512,"open":499,"high":499,"low":22,"close":425,"change":129,"percent_change":130,"volume":1513,"transactions":9,"vwap":425},"2025-05-29",17700,{"date":1515,"open":95,"high":1516,"low":176,"close":1491,"change":184,"percent_change":1517,"volume":1513,"transactions":9,"vwap":1491},"2025-05-28",25.111,-0.72,{"date":1519,"open":490,"high":152,"low":481,"close":152,"change":982,"percent_change":1520,"volume":999,"transactions":9,"vwap":152},"2025-05-27",1.05,{"date":1522,"open":739,"high":161,"low":1523,"close":454,"change":344,"percent_change":169,"volume":637,"transactions":9,"vwap":454},"2025-05-23",24.74,{"date":1525,"open":480,"high":1526,"low":20,"close":480,"change":442,"percent_change":147,"volume":459,"transactions":9,"vwap":480},"2025-05-22",24.954,{"date":1528,"open":191,"high":77,"low":1484,"close":732,"change":250,"percent_change":1529,"volume":934,"transactions":9,"vwap":732},"2025-05-21",-1.39,{"date":1531,"open":256,"high":631,"low":208,"close":79,"change":571,"percent_change":572,"volume":1532,"transactions":9,"vwap":79},"2025-05-20",29400,{"date":1534,"open":642,"high":256,"low":1535,"close":256,"change":199,"percent_change":200,"volume":1260,"transactions":9,"vwap":256},"2025-05-19",25.098,{"date":1537,"open":672,"high":630,"low":367,"close":240,"change":706,"percent_change":892,"volume":898,"transactions":9,"vwap":240},"2025-05-16",{"date":1539,"open":642,"high":570,"low":1540,"close":281,"change":154,"percent_change":155,"volume":1375,"transactions":9,"vwap":281},"2025-05-15",25.185,{"date":1542,"open":144,"high":282,"low":128,"close":491,"change":97,"percent_change":98,"volume":592,"transactions":9,"vwap":491},"2025-05-14",{"date":1544,"open":282,"high":657,"low":367,"close":182,"change":98,"percent_change":104,"volume":1545,"transactions":9,"vwap":182},"2025-05-13",14100,{"date":1547,"open":709,"high":709,"low":281,"close":233,"change":25,"percent_change":1548,"volume":1549,"transactions":9,"vwap":233},"2025-05-12",-0.51,21300,{"date":1551,"open":570,"high":610,"low":555,"close":640,"change":595,"percent_change":668,"volume":1048,"transactions":9,"vwap":640},"2025-05-09",{"date":1553,"open":870,"high":870,"low":233,"close":233,"change":51,"percent_change":712,"volume":1554,"transactions":9,"vwap":233},"2025-05-08",19100,{"date":1556,"open":649,"high":624,"low":658,"close":630,"change":910,"percent_change":911,"volume":451,"transactions":9,"vwap":630},"2025-05-07",{"date":1558,"open":629,"high":1559,"low":642,"close":623,"change":130,"percent_change":259,"volume":1560,"transactions":9,"vwap":623},"2025-05-06",25.731,21400,{"date":1562,"open":1336,"high":1047,"low":657,"close":624,"change":81,"percent_change":1529,"volume":1563,"transactions":9,"vwap":624},"2025-05-05",38400,{"date":1565,"open":648,"high":1566,"low":610,"close":30,"change":958,"percent_change":1567,"volume":1568,"transactions":9,"vwap":30},"2025-05-02",26.040001,1.44,58200,{"date":1570,"open":570,"high":938,"low":198,"close":629,"change":1007,"percent_change":1571,"volume":1572,"transactions":9,"vwap":629},"2025-05-01",1.35,41100,{"date":1574,"open":198,"high":265,"low":24,"close":77,"change":200,"percent_change":1495,"volume":1156,"transactions":9,"vwap":77},"2025-04-30",{"date":1576,"open":183,"high":1577,"low":60,"close":58,"change":267,"percent_change":1578,"volume":1579,"transactions":9,"vwap":58},"2025-04-29",25.269,0.6,18400,{"date":1581,"open":490,"high":208,"low":454,"close":60,"change":113,"percent_change":113,"volume":1018,"transactions":9,"vwap":60},"2025-04-28",{"date":1583,"open":163,"high":163,"low":732,"close":60,"change":1584,"percent_change":147,"volume":1585,"transactions":9,"vwap":60},"2025-04-25",0.019,11400,{"date":1587,"open":732,"high":467,"low":1444,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-04-24",24.981,0.281,1.14,32400,{"date":1593,"open":383,"high":383,"low":1500,"close":1500,"change":113,"percent_change":113,"volume":1018,"transactions":9,"vwap":1500},"2025-04-23",{"date":44,"open":21,"high":446,"low":1595,"close":1500,"change":61,"percent_change":62,"volume":1596,"transactions":9,"vwap":1500},24.56,44100,{"status":1598,"indices":1599,"watchlist":1641,"sectors":1662,"benchmarks":1711},"success",[1600,1608,1614,1621,1628,1634],{"symbol":1601,"name":1602,"price":1603,"change":1604,"pct_change":1605,"is_up":1606,"sparkline":1607,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":1609,"name":1610,"price":1611,"change":1612,"pct_change":37,"is_up":1606,"sparkline":1613,"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":1615,"name":1616,"price":1617,"change":1618,"pct_change":1619,"is_up":1606,"sparkline":1620,"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":1622,"name":1623,"price":1624,"change":1625,"pct_change":1626,"is_up":1606,"sparkline":1627,"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":1629,"name":1630,"price":1631,"change":60,"pct_change":1632,"is_up":1606,"sparkline":1633,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1635,"name":1636,"price":1637,"change":1638,"pct_change":1639,"is_up":14,"sparkline":1640,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[1642,1649,1655],{"symbol":1643,"name":1644,"price":1645,"change":1646,"pct_change":1647,"is_up":1606,"sparkline":1648,"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":1650,"name":1651,"price":1652,"change":1653,"pct_change":983,"is_up":1606,"sparkline":1654,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1656,"name":1657,"price":1658,"change":1659,"pct_change":1660,"is_up":1606,"sparkline":1661,"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",[1663,1668,1672,1676,1681,1686,1690,1695,1699,1703,1707],{"name":1664,"etf":1665,"change":1666,"price":1667,"is_up":1606},"Technology","XLK",1.01,199.81,{"name":1669,"etf":1670,"change":154,"price":1671,"is_up":1606},"Financials","XLF",53.49,{"name":1673,"etf":1674,"change":129,"price":1675,"is_up":14},"Healthcare","XLV",166.18,{"name":1677,"etf":1678,"change":1679,"price":1680,"is_up":1606},"Consumer Cycl","XLY",1.13,110.04,{"name":1682,"etf":1683,"change":1684,"price":1685,"is_up":1606},"Consumer Staples","XLP",0.25,80.53,{"name":1687,"etf":1688,"change":1133,"price":1689,"is_up":1606},"Energy","XLE",62.95,{"name":1691,"etf":1692,"change":1693,"price":1694,"is_up":1606},"Industrials","XLI",0.78,169.95,{"name":1696,"etf":1697,"change":977,"price":1698,"is_up":1606},"Materials","XLB",48.86,{"name":1700,"etf":1701,"change":350,"price":1702,"is_up":1606},"Real Estate","XLRE",40.81,{"name":1704,"etf":1705,"change":1398,"price":1706,"is_up":1606},"Utilities","XLU",39.83,{"name":1708,"etf":1709,"change":632,"price":1710,"is_up":1606},"Comm Services","XLC",110.32,[1712,1716,1720,1724],{"ticker":1713,"name":1714,"price":1715,"change":861,"is_up":1606},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1717,"name":1718,"price":1719,"change":983,"is_up":1606},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1721,"name":1722,"price":1723,"change":1619,"is_up":1606},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1725,"name":1726,"price":1727,"change":1632,"is_up":1606},"IWM","iShares Russell 2000",281.52]