[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBID":3,"stock-historical-IBID":28,"homepage-market-summary":1523},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBID","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},"iShares iBonds Oct 2027 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9718,0.508132,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.77,25.785,25.79,-0.02,-0.08,135200.9491,26.39,25.63,30155.005930908,18.4,765,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},23394,8538651.482727,-1.3,"2025-04-22",[38,41,51,61,69,75,82,90,99,107,116,122,130,138,145,150,155,165,174,179,184,190,196,205,212,219,224,232,238,243,248,254,260,265,271,276,282,290,295,301,307,313,318,323,328,334,338,344,350,357,363,368,373,379,386,389,396,403,411,417,421,424,428,432,435,440,446,452,460,466,472,478,485,490,495,500,506,513,519,527,532,536,539,544,548,552,556,559,563,566,570,574,579,584,589,593,597,602,607,611,615,619,624,628,632,636,641,645,649,653,656,661,669,674,679,686,689,694,697,701,706,709,714,719,726,731,736,744,751,754,759,765,767,772,775,781,783,786,790,795,798,804,808,812,817,820,823,828,833,839,845,849,856,859,863,866,869,872,874,878,883,886,892,896,900,904,907,911,914,919,922,924,928,931,934,936,939,942,945,950,953,956,959,964,968,971,973,977,980,984,989,992,995,999,1002,1005,1009,1014,1017,1020,1023,1026,1030,1035,1038,1041,1044,1047,1050,1054,1057,1060,1063,1066,1069,1071,1075,1077,1079,1083,1087,1091,1093,1096,1099,1102,1105,1108,1111,1114,1116,1120,1122,1126,1129,1132,1135,1137,1140,1143,1145,1147,1149,1152,1155,1158,1162,1166,1171,1173,1176,1179,1182,1186,1189,1192,1195,1199,1203,1205,1208,1211,1213,1215,1219,1224,1227,1230,1232,1235,1237,1240,1243,1246,1249,1254,1257,1261,1264,1266,1272,1275,1278,1281,1284,1287,1289,1293,1295,1297,1301,1304,1307,1309,1311,1314,1317,1321,1324,1329,1332,1334,1336,1338,1340,1343,1346,1351,1356,1359,1361,1364,1367,1369,1373,1375,1377,1381,1384,1387,1391,1396,1399,1402,1406,1409,1415,1417,1420,1422,1425,1427,1429,1431,1434,1436,1438,1440,1445,1449,1452,1455,1458,1462,1465,1468,1470,1472,1474,1476,1480,1483,1487,1489,1491,1494,1496,1499,1503,1505,1508,1511,1515,1519,1522],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},772,25.781,{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",25.78,25.8,25.75,-0.11,-0.42,92591.48,292,25.7815,{"date":52,"open":53,"high":54,"low":55,"close":54,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",25.88,25.9,25.85,0.04,0.15,116751.4108,199,25.865,{"date":62,"open":63,"high":60,"low":63,"close":64,"change":65,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",25.82,25.86,0,59170.2836,214,25.8499,{"date":70,"open":71,"high":60,"low":55,"close":64,"change":65,"percent_change":65,"volume":72,"transactions":73,"vwap":74},"2026-09-28",25.855,29712.205584,189,25.8614,{"date":76,"open":64,"high":64,"low":77,"close":64,"change":78,"percent_change":56,"volume":79,"transactions":80,"vwap":81},"2026-09-25",25.84,0.0093,36698.4741,212,25.8551,{"date":83,"open":84,"high":84,"low":77,"close":85,"change":86,"percent_change":65,"volume":87,"transactions":88,"vwap":89},"2026-09-24",25.868,25.8507,0.0007,40765.5513,295,25.8655,{"date":91,"open":92,"high":55,"low":93,"close":55,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",25.83,25.8236,0.015,0.06,41010.1506,192,25.835,{"date":100,"open":63,"high":101,"low":63,"close":98,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",25.8364,0.02,0.08,25080.5794,125,25.8422,{"date":108,"open":63,"high":55,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",25.81,25.815,-0.015,-0.06,28288.719333,119,25.8287,{"date":117,"open":55,"high":71,"low":118,"close":92,"change":111,"percent_change":112,"volume":119,"transactions":120,"vwap":121},"2026-09-18",25.8201,36657.7407,155,25.8337,{"date":123,"open":124,"high":55,"low":125,"close":126,"change":127,"percent_change":56,"volume":128,"transactions":88,"vwap":129},"2026-09-17",25.8299,25.8261,25.845,0.01,48991.8467,25.8403,{"date":131,"open":71,"high":132,"low":92,"close":98,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-16",25.8716,-0.035,-0.14,47907.8341,202,25.8522,{"date":139,"open":81,"high":140,"low":126,"close":141,"change":94,"percent_change":95,"volume":142,"transactions":143,"vwap":144},"2026-09-15",25.8799,25.87,64649.2957,379,25.8733,{"date":146,"open":64,"high":141,"low":68,"close":71,"change":127,"percent_change":56,"volume":147,"transactions":148,"vwap":149},"2026-09-14",172232.1189,596,25.8852,{"date":151,"open":64,"high":149,"low":77,"close":126,"change":152,"percent_change":153,"volume":154,"transactions":136,"vwap":81},"2026-09-11",-0.04,-0.15,38496.1278,{"date":156,"open":157,"high":158,"low":64,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-10",25.861,25.89,25.885,0.0299,0.12,17055.2629,75,25.882,{"date":166,"open":167,"high":168,"low":169,"close":81,"change":170,"percent_change":65,"volume":171,"transactions":172,"vwap":173},"2026-09-09",25.8681,25.8685,25.8503,0.0001,7276.347231,79,25.8609,{"date":175,"open":77,"high":141,"low":77,"close":71,"change":102,"percent_change":103,"volume":176,"transactions":177,"vwap":178},"2026-09-08",137773.166995,371,25.8498,{"date":180,"open":63,"high":55,"low":110,"close":98,"change":127,"percent_change":56,"volume":181,"transactions":182,"vwap":183},"2026-09-04",171517.458719,156,25.8349,{"date":185,"open":63,"high":77,"low":63,"close":186,"change":65,"percent_change":65,"volume":187,"transactions":188,"vwap":189},"2026-09-03",25.825,76520.5498,267,25.8289,{"date":191,"open":92,"high":92,"low":63,"close":186,"change":192,"percent_change":56,"volume":193,"transactions":194,"vwap":195},"2026-09-02",0.0091,246424.3878,1015,25.8256,{"date":197,"open":198,"high":63,"low":199,"close":200,"change":201,"percent_change":161,"volume":202,"transactions":203,"vwap":204},"2026-09-01",25.7991,25.795,25.8159,0.0309,21489.4068,112,25.8043,{"date":206,"open":207,"high":44,"low":17,"close":18,"change":208,"percent_change":20,"volume":209,"transactions":210,"vwap":211},"2026-08-31",25.7963,-0.005,142360.0442,123,25.7737,{"date":213,"open":214,"high":214,"low":17,"close":19,"change":215,"percent_change":152,"volume":216,"transactions":217,"vwap":218},"2026-08-28",25.8139,-0.01,25751.4731,102,25.7802,{"date":220,"open":109,"high":109,"low":43,"close":44,"change":127,"percent_change":56,"volume":221,"transactions":222,"vwap":223},"2026-08-27",51091.0106,209,25.7924,{"date":225,"open":19,"high":226,"low":227,"close":19,"change":228,"percent_change":102,"volume":229,"transactions":230,"vwap":231},"2026-08-26",25.7986,25.76,0.005,33086.3378,170,25.7874,{"date":233,"open":234,"high":44,"low":43,"close":18,"change":215,"percent_change":152,"volume":235,"transactions":236,"vwap":237},"2026-08-25",25.7891,33620.5255,161,25.7871,{"date":239,"open":63,"high":63,"low":43,"close":199,"change":111,"percent_change":112,"volume":240,"transactions":241,"vwap":242},"2026-08-24",51291.372,242,25.8368,{"date":244,"open":50,"high":109,"low":50,"close":109,"change":65,"percent_change":65,"volume":245,"transactions":246,"vwap":247},"2026-08-21",43342.658932,151,25.7976,{"date":249,"open":227,"high":109,"low":227,"close":109,"change":56,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-20",0.16,56918.665887,236,25.7843,{"date":255,"open":256,"high":19,"low":256,"close":17,"change":65,"percent_change":65,"volume":257,"transactions":258,"vwap":259},"2026-08-19",25.73,47146.7347,124,25.7825,{"date":261,"open":227,"high":262,"low":227,"close":17,"change":102,"percent_change":103,"volume":263,"transactions":264,"vwap":17},"2026-08-18",25.7799,46197.416219,177,{"date":266,"open":45,"high":267,"low":256,"close":45,"change":102,"percent_change":103,"volume":268,"transactions":269,"vwap":270},"2026-08-17",25.7599,34858.3269,117,25.7452,{"date":272,"open":256,"high":45,"low":256,"close":256,"change":65,"percent_change":65,"volume":273,"transactions":274,"vwap":275},"2026-08-14",43474.8519,103,25.7443,{"date":277,"open":227,"high":227,"low":278,"close":256,"change":127,"percent_change":56,"volume":279,"transactions":280,"vwap":281},"2026-08-13",25.72,21998.5439,90,25.7422,{"date":283,"open":284,"high":285,"low":286,"close":278,"change":65,"percent_change":65,"volume":287,"transactions":288,"vwap":289},"2026-08-12",25.71,25.7479,25.7038,25806.9279,226,25.7328,{"date":291,"open":284,"high":45,"low":292,"close":278,"change":215,"percent_change":152,"volume":293,"transactions":294,"vwap":285},"2026-08-11",25.69,46350.6056,179,{"date":296,"open":297,"high":298,"low":284,"close":256,"change":127,"percent_change":56,"volume":299,"transactions":274,"vwap":300},"2026-08-10",25.7377,25.7399,21297.6569,25.732,{"date":302,"open":278,"high":303,"low":292,"close":278,"change":102,"percent_change":103,"volume":304,"transactions":305,"vwap":306},"2026-08-07",25.74,23293.088,115,25.7207,{"date":308,"open":292,"high":284,"low":292,"close":309,"change":65,"percent_change":65,"volume":310,"transactions":311,"vwap":312},"2026-08-06",25.7,45137.6244,113,25.6983,{"date":314,"open":309,"high":309,"low":292,"close":309,"change":65,"percent_change":65,"volume":315,"transactions":316,"vwap":317},"2026-08-05",25500.4937,91,25.6959,{"date":319,"open":256,"high":256,"low":292,"close":309,"change":215,"percent_change":152,"volume":320,"transactions":321,"vwap":322},"2026-08-04",37381.6017,139,25.6974,{"date":324,"open":309,"high":227,"low":309,"close":284,"change":208,"percent_change":20,"volume":325,"transactions":326,"vwap":327},"2026-08-03",46452.960093,152,25.7124,{"date":329,"open":256,"high":298,"low":309,"close":330,"change":208,"percent_change":20,"volume":331,"transactions":332,"vwap":333},"2026-07-31",25.715,20163.3874,88,25.7178,{"date":335,"open":292,"high":303,"low":292,"close":278,"change":215,"percent_change":152,"volume":336,"transactions":332,"vwap":337},"2026-07-30",24723.1104,25.7202,{"date":339,"open":278,"high":303,"low":309,"close":256,"change":340,"percent_change":161,"volume":341,"transactions":342,"vwap":343},"2026-07-29",0.03,56209.6604,144,25.719,{"date":345,"open":309,"high":346,"low":292,"close":309,"change":208,"percent_change":20,"volume":347,"transactions":348,"vwap":349},"2026-07-28",25.7063,31207.7514,68,25.6957,{"date":351,"open":284,"high":352,"low":309,"close":353,"change":20,"percent_change":21,"volume":354,"transactions":355,"vwap":356},"2026-07-27",25.7196,25.705,22935.6554,101,25.7104,{"date":358,"open":45,"high":45,"low":309,"close":359,"change":65,"percent_change":65,"volume":360,"transactions":361,"vwap":362},"2026-07-24",25.725,25174.8197,82,25.7246,{"date":364,"open":284,"high":303,"low":365,"close":359,"change":94,"percent_change":95,"volume":366,"transactions":342,"vwap":367},"2026-07-23",25.6868,34462.262134,25.7255,{"date":369,"open":292,"high":298,"low":292,"close":284,"change":111,"percent_change":112,"volume":370,"transactions":371,"vwap":372},"2026-07-22",10110.4184,58,25.7054,{"date":374,"open":278,"high":375,"low":376,"close":359,"change":228,"percent_change":102,"volume":377,"transactions":378,"vwap":306},"2026-07-21",25.7382,25.6963,28347.8562,80,{"date":380,"open":284,"high":381,"low":382,"close":278,"change":65,"percent_change":65,"volume":383,"transactions":384,"vwap":385},"2026-07-20",25.7227,25.7001,30788.5102,130,25.7295,{"date":387,"open":278,"high":278,"low":309,"close":278,"change":340,"percent_change":161,"volume":388,"transactions":321,"vwap":267},"2026-07-17",24349.5111,{"date":390,"open":391,"high":392,"low":391,"close":292,"change":65,"percent_change":65,"volume":393,"transactions":394,"vwap":395},"2026-07-16",25.67,25.6993,21439.3823,146,25.6837,{"date":397,"open":398,"high":292,"low":398,"close":292,"change":399,"percent_change":400,"volume":401,"transactions":163,"vwap":402},"2026-07-15",25.65,0.025,0.1,19576.8153,25.6715,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":133,"percent_change":134,"volume":408,"transactions":409,"vwap":410},"2026-07-14",25.68,25.6585,25.665,53699.4672,126,25.6528,{"date":412,"open":309,"high":353,"low":413,"close":309,"change":94,"percent_change":95,"volume":414,"transactions":415,"vwap":416},"2026-07-13",25.675,38142.6073,173,25.6917,{"date":418,"open":309,"high":309,"low":413,"close":419,"change":20,"percent_change":21,"volume":420,"transactions":9,"vwap":419},"2026-07-10",25.685,11500,{"date":422,"open":292,"high":278,"low":419,"close":353,"change":208,"percent_change":20,"volume":423,"transactions":9,"vwap":353},"2026-07-09",31100,{"date":425,"open":426,"high":284,"low":426,"close":284,"change":340,"percent_change":161,"volume":427,"transactions":9,"vwap":284},"2026-07-08",25.667,20600,{"date":429,"open":430,"high":292,"low":24,"close":405,"change":94,"percent_change":95,"volume":431,"transactions":9,"vwap":405},"2026-07-07",25.66,50800,{"date":433,"open":430,"high":391,"low":430,"close":407,"change":65,"percent_change":65,"volume":434,"transactions":9,"vwap":407},"2026-07-06",32100,{"date":436,"open":437,"high":413,"low":438,"close":407,"change":340,"percent_change":161,"volume":439,"transactions":9,"vwap":407},"2026-07-02",25.645,25.642,31700,{"date":441,"open":430,"high":430,"low":24,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-07-01",25.635,-0.605,-2.31,15700,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":111,"percent_change":112,"volume":451,"transactions":9,"vwap":450},"2026-06-30",26.22,26.28,26.24,75000,{"date":453,"open":454,"high":455,"low":450,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-06-29",26.245,26.26,26.255,0.035,0.13,8800,{"date":461,"open":462,"high":463,"low":462,"close":448,"change":464,"percent_change":46,"volume":465,"transactions":9,"vwap":448},"2026-06-26",26.21,26.249,-0.03,28600,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":340,"percent_change":470,"volume":471,"transactions":9,"vwap":469},"2026-06-25",26.201,26.25,0.11,46500,{"date":473,"open":474,"high":475,"low":474,"close":448,"change":476,"percent_change":-6,"volume":477,"transactions":9,"vwap":448},"2026-06-24",26.19,26.237,-0.001,8500,{"date":479,"open":480,"high":455,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-23",26.2,26.221,-0.014,-0.05,31200,{"date":486,"open":455,"high":449,"low":487,"close":488,"change":65,"percent_change":65,"volume":489,"transactions":9,"vwap":488},"2026-06-22",26.23,26.235,34800,{"date":491,"open":462,"high":469,"low":462,"close":488,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":488},"2026-06-18",-0.025,-0.1,18800,{"date":496,"open":497,"high":498,"low":450,"close":455,"change":20,"percent_change":21,"volume":499,"transactions":9,"vwap":455},"2026-06-17",26.27,26.309,40200,{"date":501,"open":502,"high":503,"low":497,"close":449,"change":133,"percent_change":504,"volume":505,"transactions":9,"vwap":449},"2026-06-16",26.3,26.31,-0.13,44000,{"date":507,"open":502,"high":508,"low":509,"close":510,"change":511,"percent_change":493,"volume":512,"transactions":9,"vwap":510},"2026-06-15",26.32,26.29,26.315,-0.027,22000,{"date":514,"open":515,"high":515,"low":502,"close":516,"change":517,"percent_change":127,"volume":518,"transactions":9,"vwap":516},"2026-06-12",26.36,26.342,0.002,21900,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":492,"percent_change":525,"volume":526,"transactions":9,"vwap":524},"2026-06-11",26.365,26.38,26.33,26.34,-0.09,16100,{"date":528,"open":529,"high":530,"low":523,"close":521,"change":457,"percent_change":458,"volume":531,"transactions":9,"vwap":521},"2026-06-10",26.338,26.369,16800,{"date":533,"open":534,"high":522,"low":503,"close":523,"change":133,"percent_change":504,"volume":535,"transactions":9,"vwap":523},"2026-06-09",26.35,40700,{"date":537,"open":538,"high":23,"low":524,"close":521,"change":228,"percent_change":102,"volume":512,"transactions":9,"vwap":521},"2026-06-08",26.37,{"date":540,"open":538,"high":538,"low":524,"close":515,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":515},"2026-06-05",0.019,0.07,9800,{"date":545,"open":522,"high":522,"low":524,"close":546,"change":482,"percent_change":483,"volume":547,"transactions":9,"vwap":546},"2026-06-04",26.341,13900,{"date":549,"open":23,"high":23,"low":508,"close":550,"change":102,"percent_change":103,"volume":551,"transactions":9,"vwap":550},"2026-06-03",26.355,6200,{"date":553,"open":523,"high":534,"low":554,"close":555,"change":228,"percent_change":102,"volume":459,"transactions":9,"vwap":555},"2026-06-02",26.305,26.335,{"date":557,"open":534,"high":534,"low":510,"close":523,"change":102,"percent_change":103,"volume":558,"transactions":9,"vwap":523},"2026-06-01",41400,{"date":560,"open":503,"high":561,"low":503,"close":503,"change":65,"percent_change":65,"volume":562,"transactions":9,"vwap":503},"2026-05-29",26.324,59300,{"date":564,"open":503,"high":534,"low":509,"close":503,"change":399,"percent_change":400,"volume":565,"transactions":9,"vwap":503},"2026-05-28",22800,{"date":567,"open":497,"high":502,"low":497,"close":568,"change":228,"percent_change":102,"volume":569,"transactions":9,"vwap":568},"2026-05-27",26.285,20500,{"date":571,"open":450,"high":503,"low":450,"close":449,"change":572,"percent_change":20,"volume":573,"transactions":9,"vwap":449},"2026-05-26",-0.006,36900,{"date":575,"open":509,"high":515,"low":487,"close":576,"change":577,"percent_change":102,"volume":578,"transactions":9,"vwap":576},"2026-05-22",26.286,0.006,69900,{"date":580,"open":469,"high":523,"low":581,"close":449,"change":582,"percent_change":340,"volume":583,"transactions":9,"vwap":449},"2026-05-21",26.247,0.007,52400,{"date":585,"open":508,"high":508,"low":497,"close":586,"change":587,"percent_change":21,"volume":588,"transactions":9,"vwap":586},"2026-05-20",26.273,-0.022,14300,{"date":590,"open":502,"high":523,"low":509,"close":591,"change":215,"percent_change":152,"volume":592,"transactions":9,"vwap":591},"2026-05-19",26.295,16900,{"date":594,"open":503,"high":523,"low":595,"close":554,"change":228,"percent_change":102,"volume":596,"transactions":9,"vwap":554},"2026-05-18",26.288,76900,{"date":598,"open":599,"high":503,"low":599,"close":502,"change":600,"percent_change":103,"volume":601,"transactions":9,"vwap":502},"2026-05-15",26.265,0.022,8300,{"date":603,"open":568,"high":509,"low":604,"close":604,"change":605,"percent_change":464,"volume":606,"transactions":9,"vwap":604},"2026-05-14",26.278,-0.007,19000,{"date":608,"open":502,"high":502,"low":609,"close":568,"change":208,"percent_change":20,"volume":610,"transactions":9,"vwap":568},"2026-05-13",26.275,13300,{"date":612,"open":509,"high":613,"low":599,"close":509,"change":56,"percent_change":57,"volume":614,"transactions":9,"vwap":509},"2026-05-12",26.291,10200,{"date":616,"open":469,"high":497,"low":448,"close":469,"change":617,"percent_change":458,"volume":618,"transactions":9,"vwap":469},"2026-05-11",0.034,15800,{"date":620,"open":462,"high":450,"low":621,"close":622,"change":340,"percent_change":470,"volume":623,"transactions":9,"vwap":622},"2026-05-08",26.18,26.216,13500,{"date":625,"open":480,"high":487,"low":621,"close":626,"change":482,"percent_change":483,"volume":627,"transactions":9,"vwap":626},"2026-05-07",26.186,16600,{"date":629,"open":448,"high":630,"low":621,"close":480,"change":464,"percent_change":46,"volume":631,"transactions":9,"vwap":480},"2026-05-06",26.244,7300,{"date":633,"open":509,"high":509,"low":448,"close":487,"change":634,"percent_change":102,"volume":635,"transactions":9,"vwap":487},"2026-05-05",0.004,50600,{"date":637,"open":450,"high":469,"low":448,"close":638,"change":639,"percent_change":65,"volume":640,"transactions":9,"vwap":638},"2026-05-04",26.226,0.001,60100,{"date":642,"open":455,"high":455,"low":474,"close":643,"change":457,"percent_change":458,"volume":644,"transactions":9,"vwap":643},"2026-05-01",26.225,97300,{"date":646,"open":462,"high":450,"low":647,"close":474,"change":65,"percent_change":65,"volume":648,"transactions":9,"vwap":474},"2026-04-30",26.178,31900,{"date":650,"open":455,"high":455,"low":651,"close":474,"change":215,"percent_change":152,"volume":652,"transactions":9,"vwap":474},"2026-04-29",26.15,19100,{"date":654,"open":462,"high":469,"low":474,"close":480,"change":208,"percent_change":20,"volume":655,"transactions":9,"vwap":480},"2026-04-28",24200,{"date":657,"open":487,"high":487,"low":658,"close":659,"change":340,"percent_change":470,"volume":660,"transactions":9,"vwap":659},"2026-04-27",26.189,26.205,12400,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-04-24",26.145,26.185,26.175,0.05,0.19,17100,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":65,"percent_change":65,"volume":477,"transactions":9,"vwap":673},"2026-04-23",26.17,26.115,26.125,{"date":675,"open":676,"high":676,"low":677,"close":673,"change":399,"percent_change":400,"volume":678,"transactions":9,"vwap":673},"2026-04-22",26.16,26.08,21700,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":228,"percent_change":102,"volume":685,"transactions":9,"vwap":684},"2026-04-21",26.11,26.12,26.094999,26.1,7700,{"date":687,"open":651,"high":651,"low":677,"close":683,"change":215,"percent_change":152,"volume":688,"transactions":9,"vwap":683},"2026-04-20",13100,{"date":690,"open":684,"high":691,"low":677,"close":692,"change":65,"percent_change":65,"volume":693,"transactions":9,"vwap":692},"2026-04-17",26.126,26.105,29000,{"date":695,"open":672,"high":651,"low":692,"close":692,"change":228,"percent_change":102,"volume":696,"transactions":9,"vwap":692},"2026-04-16",8600,{"date":698,"open":684,"high":699,"low":700,"close":684,"change":127,"percent_change":56,"volume":618,"transactions":9,"vwap":684},"2026-04-15",26.13,26.051001,{"date":702,"open":703,"high":703,"low":677,"close":704,"change":215,"percent_change":152,"volume":705,"transactions":9,"vwap":704},"2026-04-14",26.14,26.09,27100,{"date":707,"open":677,"high":684,"low":677,"close":684,"change":457,"percent_change":458,"volume":708,"transactions":9,"vwap":684},"2026-04-13",23600,{"date":710,"open":704,"high":704,"low":711,"close":712,"change":208,"percent_change":20,"volume":713,"transactions":9,"vwap":712},"2026-04-10",26.035,26.065001,18100,{"date":715,"open":712,"high":677,"low":716,"close":717,"change":102,"percent_change":103,"volume":718,"transactions":9,"vwap":717},"2026-04-09",26.02,26.07,15600,{"date":720,"open":721,"high":677,"low":722,"close":723,"change":724,"percent_change":153,"volume":725,"transactions":9,"vwap":723},"2026-04-08",26.045,26.01,26.049999,-0.039,14000,{"date":727,"open":677,"high":704,"low":728,"close":729,"change":541,"percent_change":542,"volume":730,"transactions":9,"vwap":729},"2026-04-07",26.041,26.089001,45700,{"date":732,"open":684,"high":684,"low":723,"close":717,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":717},"2026-04-06",0.023,0.09,6800,{"date":737,"open":738,"high":739,"low":716,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-04-02",26.030001,26.059999,26.047001,0.057,0.22,342400,{"date":745,"open":746,"high":711,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-04-01",26.033001,25.99,-0.125,-0.48,62100,{"date":752,"open":704,"high":676,"low":704,"close":672,"change":94,"percent_change":95,"volume":753,"transactions":9,"vwap":672},"2026-03-31",100100,{"date":755,"open":756,"high":757,"low":756,"close":684,"change":94,"percent_change":95,"volume":758,"transactions":9,"vwap":684},"2026-03-30",26.040001,26.127,31800,{"date":760,"open":723,"high":684,"low":723,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-03-27",26.084999,0.045,0.17,4300,{"date":766,"open":739,"high":684,"low":722,"close":756,"change":457,"percent_change":458,"volume":614,"transactions":9,"vwap":756},"2026-03-26",{"date":768,"open":738,"high":677,"low":769,"close":769,"change":483,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-03-25",26.0049992,-0.19,15100,{"date":773,"open":722,"high":704,"low":722,"close":774,"change":65,"percent_change":65,"volume":764,"transactions":9,"vwap":774},"2026-03-24",26.055,{"date":776,"open":774,"high":777,"low":774,"close":774,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":774},"2026-03-23",26.073999,-0.045,-0.17,7900,{"date":782,"open":717,"high":684,"low":722,"close":684,"change":127,"percent_change":56,"volume":652,"transactions":9,"vwap":684},"2026-03-20",{"date":784,"open":672,"high":672,"low":717,"close":704,"change":785,"percent_change":215,"volume":713,"transactions":9,"vwap":704},"2026-03-19",-0.002,{"date":787,"open":681,"high":682,"low":704,"close":788,"change":634,"percent_change":102,"volume":789,"transactions":9,"vwap":788},"2026-03-18",26.091999,18700,{"date":791,"open":712,"high":792,"low":712,"close":792,"change":793,"percent_change":763,"volume":794,"transactions":9,"vwap":792},"2026-03-17",26.087999,0.043,6300,{"date":796,"open":723,"high":723,"low":756,"close":721,"change":228,"percent_change":102,"volume":797,"transactions":9,"vwap":721},"2026-03-16",16200,{"date":799,"open":711,"high":800,"low":801,"close":756,"change":802,"percent_change":56,"volume":803,"transactions":9,"vwap":756},"2026-03-13",26.042999,26.025,0.011,12500,{"date":805,"open":806,"high":806,"low":716,"close":807,"change":634,"percent_change":102,"volume":547,"transactions":9,"vwap":807},"2026-03-12",26.049,26.028999,{"date":809,"open":810,"high":801,"low":810,"close":801,"change":340,"percent_change":161,"volume":811,"transactions":9,"vwap":801},"2026-03-11",26,19200,{"date":813,"open":738,"high":738,"low":747,"close":814,"change":464,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-03-10",25.995,-0.12,5200,{"date":818,"open":717,"high":717,"low":801,"close":801,"change":215,"percent_change":152,"volume":819,"transactions":9,"vwap":801},"2026-03-09",41500,{"date":821,"open":738,"high":774,"low":801,"close":711,"change":762,"percent_change":763,"volume":822,"transactions":9,"vwap":711},"2026-03-06",48800,{"date":824,"open":825,"high":747,"low":826,"close":747,"change":340,"percent_change":161,"volume":827,"transactions":9,"vwap":747},"2026-03-05",25.964,25.953,12800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":208,"percent_change":20,"volume":735,"transactions":9,"vwap":832},"2026-03-04",25.966,25.952,25.96,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":102,"percent_change":103,"volume":838,"transactions":9,"vwap":837},"2026-03-03",25.98,25.955,25.965,12000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":65,"percent_change":65,"volume":844,"transactions":9,"vwap":843},"2026-03-02",25.94,25.975,25.945,11300,{"date":846,"open":836,"high":836,"low":841,"close":843,"change":847,"percent_change":400,"volume":848,"transactions":9,"vwap":843},"2026-02-27",0.026,5900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":340,"volume":855,"transactions":9,"vwap":853},"2026-02-26",25.91,25.93,25.919,0.009,12200,{"date":857,"open":851,"high":851,"low":858,"close":851,"change":94,"percent_change":95,"volume":718,"transactions":9,"vwap":851},"2026-02-25",25.895,{"date":860,"open":861,"high":861,"low":158,"close":858,"change":111,"percent_change":112,"volume":862,"transactions":9,"vwap":858},"2026-02-24",25.92,10700,{"date":864,"open":158,"high":851,"low":158,"close":851,"change":94,"percent_change":95,"volume":865,"transactions":9,"vwap":851},"2026-02-23",14500,{"date":867,"open":858,"high":54,"low":159,"close":858,"change":208,"percent_change":20,"volume":868,"transactions":9,"vwap":858},"2026-02-20",46400,{"date":870,"open":158,"high":54,"low":53,"close":54,"change":94,"percent_change":95,"volume":871,"transactions":9,"vwap":54},"2026-02-19",17700,{"date":873,"open":55,"high":158,"low":55,"close":159,"change":577,"percent_change":102,"volume":588,"transactions":9,"vwap":159},"2026-02-18",{"date":875,"open":141,"high":876,"low":141,"close":877,"change":482,"percent_change":483,"volume":655,"transactions":9,"vwap":877},"2026-02-17",25.899,25.879,{"date":879,"open":158,"high":880,"low":53,"close":881,"change":605,"percent_change":464,"volume":882,"transactions":9,"vwap":881},"2026-02-13",25.898,25.893,10900,{"date":884,"open":54,"high":54,"low":159,"close":54,"change":885,"percent_change":666,"volume":531,"transactions":9,"vwap":54},"2026-02-12",0.012,{"date":887,"open":861,"high":861,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-02-11",25.888,-0.017,-0.07,10000,{"date":893,"open":54,"high":851,"low":54,"close":894,"change":895,"percent_change":127,"volume":588,"transactions":9,"vwap":894},"2026-02-10",25.905,0.003,{"date":897,"open":158,"high":851,"low":158,"close":898,"change":517,"percent_change":127,"volume":899,"transactions":9,"vwap":898},"2026-02-09",25.902,93800,{"date":901,"open":851,"high":851,"low":902,"close":54,"change":127,"percent_change":56,"volume":903,"transactions":9,"vwap":54},"2026-02-06",25.881,178700,{"date":905,"open":158,"high":880,"low":53,"close":158,"change":65,"percent_change":65,"volume":906,"transactions":9,"vwap":158},"2026-02-05",20300,{"date":908,"open":53,"high":158,"low":909,"close":158,"change":228,"percent_change":102,"volume":910,"transactions":9,"vwap":158},"2026-02-04",25.877,15000,{"date":912,"open":141,"high":158,"low":141,"close":159,"change":127,"percent_change":56,"volume":913,"transactions":9,"vwap":159},"2026-02-03",122900,{"date":915,"open":53,"high":888,"low":916,"close":916,"change":917,"percent_change":525,"volume":918,"transactions":9,"vwap":916},"2026-02-02",25.875,-0.024,27800,{"date":920,"open":54,"high":921,"low":158,"close":876,"change":854,"percent_change":340,"volume":688,"transactions":9,"vwap":876},"2026-01-30",25.906,{"date":923,"open":141,"high":54,"low":141,"close":158,"change":102,"percent_change":103,"volume":420,"transactions":9,"vwap":158},"2026-01-29",{"date":925,"open":60,"high":909,"low":926,"close":141,"change":399,"percent_change":400,"volume":927,"transactions":9,"vwap":141},"2026-01-28",25.858,14200,{"date":929,"open":19,"high":55,"low":19,"close":126,"change":102,"percent_change":103,"volume":930,"transactions":9,"vwap":126},"2026-01-27",22200,{"date":932,"open":92,"high":92,"low":63,"close":186,"change":65,"percent_change":65,"volume":933,"transactions":9,"vwap":186},"2026-01-26",25500,{"date":935,"open":109,"high":98,"low":109,"close":186,"change":94,"percent_change":95,"volume":882,"transactions":9,"vwap":186},"2026-01-23",{"date":937,"open":77,"high":77,"low":938,"close":109,"change":208,"percent_change":20,"volume":652,"transactions":9,"vwap":109},"2026-01-22",25.801,{"date":940,"open":77,"high":77,"low":941,"close":110,"change":127,"percent_change":56,"volume":764,"transactions":9,"vwap":110},"2026-01-21",25.805,{"date":943,"open":44,"high":63,"low":44,"close":941,"change":785,"percent_change":215,"volume":944,"transactions":9,"vwap":941},"2026-01-20",44200,{"date":946,"open":938,"high":63,"low":44,"close":947,"change":948,"percent_change":215,"volume":949,"transactions":9,"vwap":947},"2026-01-16",25.807,-0.003,36500,{"date":951,"open":92,"high":92,"low":44,"close":109,"change":215,"percent_change":152,"volume":952,"transactions":9,"vwap":109},"2026-01-15",21600,{"date":954,"open":63,"high":955,"low":941,"close":63,"change":65,"percent_change":65,"volume":906,"transactions":9,"vwap":63},"2026-01-14",25.836,{"date":957,"open":63,"high":92,"low":63,"close":63,"change":634,"percent_change":102,"volume":958,"transactions":9,"vwap":63},"2026-01-13",11700,{"date":960,"open":63,"high":77,"low":961,"close":961,"change":962,"percent_change":464,"volume":963,"transactions":9,"vwap":961},"2026-01-12",25.816,-0.009,32400,{"date":965,"open":966,"high":71,"low":966,"close":186,"change":208,"percent_change":20,"volume":967,"transactions":9,"vwap":186},"2026-01-09",25.811,15900,{"date":969,"open":77,"high":77,"low":109,"close":92,"change":228,"percent_change":102,"volume":970,"transactions":9,"vwap":92},"2026-01-08",33400,{"date":972,"open":44,"high":92,"low":44,"close":186,"change":127,"percent_change":56,"volume":531,"transactions":9,"vwap":186},"2026-01-07",{"date":974,"open":975,"high":63,"low":975,"close":110,"change":208,"percent_change":20,"volume":976,"transactions":9,"vwap":110},"2026-01-06",25.803,13400,{"date":978,"open":199,"high":186,"low":199,"close":63,"change":733,"percent_change":734,"volume":979,"transactions":9,"vwap":63},"2026-01-05",28200,{"date":981,"open":19,"high":63,"low":19,"close":982,"change":476,"percent_change":-6,"volume":983,"transactions":9,"vwap":982},"2026-01-02",25.797,14700,{"date":985,"open":986,"high":44,"low":19,"close":987,"change":889,"percent_change":890,"volume":988,"transactions":9,"vwap":987},"2025-12-31",25.794,25.798,15300,{"date":990,"open":63,"high":63,"low":44,"close":110,"change":127,"percent_change":56,"volume":991,"transactions":9,"vwap":110},"2025-12-30",10800,{"date":993,"open":199,"high":109,"low":19,"close":941,"change":582,"percent_change":340,"volume":994,"transactions":9,"vwap":941},"2025-12-29",27900,{"date":996,"open":982,"high":44,"low":19,"close":987,"change":997,"percent_change":666,"volume":998,"transactions":9,"vwap":987},"2025-12-26",0.013,6700,{"date":1000,"open":44,"high":44,"low":1001,"close":18,"change":127,"percent_change":56,"volume":627,"transactions":9,"vwap":18},"2025-12-24",25.775,{"date":1003,"open":45,"high":43,"low":45,"close":1001,"change":65,"percent_change":65,"volume":1004,"transactions":9,"vwap":1001},"2025-12-23",19300,{"date":1006,"open":44,"high":44,"low":1007,"close":1001,"change":208,"percent_change":20,"volume":1008,"transactions":9,"vwap":1001},"2025-12-22",25.771,23100,{"date":1010,"open":43,"high":43,"low":17,"close":43,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":43},"2025-12-19",-0.275,-1.06,16000,{"date":1015,"open":738,"high":1016,"low":738,"close":774,"change":65,"percent_change":65,"volume":627,"transactions":9,"vwap":774},"2025-12-18",26.056,{"date":1018,"open":756,"high":774,"low":756,"close":774,"change":127,"percent_change":56,"volume":1019,"transactions":9,"vwap":774},"2025-12-17",5600,{"date":1021,"open":756,"high":723,"low":756,"close":721,"change":215,"percent_change":152,"volume":1022,"transactions":9,"vwap":721},"2025-12-16",2900,{"date":1024,"open":704,"high":704,"low":774,"close":774,"change":208,"percent_change":20,"volume":1025,"transactions":9,"vwap":774},"2025-12-15",17000,{"date":1027,"open":1028,"high":717,"low":739,"close":739,"change":639,"percent_change":65,"volume":1029,"transactions":9,"vwap":739},"2025-12-12",26.066999,8700,{"date":1031,"open":1032,"high":717,"low":723,"close":1033,"change":476,"percent_change":-6,"volume":1034,"transactions":9,"vwap":1033},"2025-12-11",26.068001,26.059,15200,{"date":1036,"open":756,"high":739,"low":716,"close":739,"change":94,"percent_change":95,"volume":1037,"transactions":9,"vwap":739},"2025-12-10",10300,{"date":1039,"open":723,"high":739,"low":800,"close":721,"change":215,"percent_change":152,"volume":1040,"transactions":9,"vwap":721},"2025-12-09",6100,{"date":1042,"open":704,"high":704,"low":774,"close":774,"change":492,"percent_change":493,"volume":1043,"transactions":9,"vwap":774},"2025-12-08",9300,{"date":1045,"open":704,"high":704,"low":717,"close":677,"change":997,"percent_change":666,"volume":1046,"transactions":9,"vwap":677},"2025-12-05",6000,{"date":1048,"open":739,"high":717,"low":739,"close":1028,"change":885,"percent_change":666,"volume":1049,"transactions":9,"vwap":1028},"2025-12-04",22300,{"date":1051,"open":677,"high":677,"low":1052,"close":774,"change":127,"percent_change":56,"volume":1053,"transactions":9,"vwap":774},"2025-12-03",26.054001,7100,{"date":1055,"open":739,"high":739,"low":1056,"close":721,"change":65,"percent_change":65,"volume":1046,"transactions":9,"vwap":721},"2025-12-02",26.042,{"date":1058,"open":723,"high":1052,"low":738,"close":721,"change":208,"percent_change":20,"volume":1059,"transactions":9,"vwap":721},"2025-12-01",6900,{"date":1061,"open":723,"high":712,"low":1056,"close":723,"change":65,"percent_change":65,"volume":1062,"transactions":9,"vwap":723},"2025-11-28",5000,{"date":1064,"open":723,"high":723,"low":716,"close":723,"change":102,"percent_change":103,"volume":1065,"transactions":9,"vwap":723},"2025-11-26",14100,{"date":1067,"open":716,"high":738,"low":722,"close":738,"change":127,"percent_change":56,"volume":1068,"transactions":9,"vwap":738},"2025-11-25",5400,{"date":1070,"open":722,"high":738,"low":722,"close":716,"change":215,"percent_change":152,"volume":735,"transactions":9,"vwap":716},"2025-11-24",{"date":1072,"open":716,"high":738,"low":1073,"close":738,"change":340,"percent_change":161,"volume":1074,"transactions":9,"vwap":738},"2025-11-21",26.014999,9200,{"date":1076,"open":1073,"high":1073,"low":814,"close":810,"change":65,"percent_change":65,"volume":967,"transactions":9,"vwap":810},"2025-11-20",{"date":1078,"open":722,"high":722,"low":747,"close":810,"change":208,"percent_change":20,"volume":551,"transactions":9,"vwap":810},"2025-11-19",{"date":1080,"open":716,"high":1081,"low":747,"close":769,"change":1082,"percent_change":20,"volume":855,"transactions":9,"vwap":769},"2025-11-18",26.025999,-0.004,{"date":1084,"open":716,"high":716,"low":1085,"close":1085,"change":948,"percent_change":215,"volume":1086,"transactions":9,"vwap":1085},"2025-11-17",26.0090008,10100,{"date":1088,"open":716,"high":716,"low":722,"close":1089,"change":517,"percent_change":127,"volume":1090,"transactions":9,"vwap":1089},"2025-11-14",26.011999,5300,{"date":1092,"open":722,"high":716,"low":722,"close":722,"change":65,"percent_change":65,"volume":1065,"transactions":9,"vwap":722},"2025-11-13",{"date":1094,"open":1095,"high":738,"low":722,"close":722,"change":464,"percent_change":815,"volume":543,"transactions":9,"vwap":722},"2025-11-12",26.021999,{"date":1097,"open":738,"high":756,"low":1098,"close":756,"change":399,"percent_change":400,"volume":991,"transactions":9,"vwap":756},"2025-11-11",26.014,{"date":1100,"open":1101,"high":716,"low":1101,"close":1073,"change":228,"percent_change":102,"volume":1046,"transactions":9,"vwap":1073},"2025-11-10",26.007,{"date":1103,"open":747,"high":1073,"low":747,"close":722,"change":228,"percent_change":102,"volume":1104,"transactions":9,"vwap":722},"2025-11-07",8900,{"date":1106,"open":722,"high":722,"low":810,"close":769,"change":127,"percent_change":56,"volume":1107,"transactions":9,"vwap":769},"2025-11-06",2300,{"date":1109,"open":769,"high":769,"low":747,"close":814,"change":492,"percent_change":493,"volume":1110,"transactions":9,"vwap":814},"2025-11-05",3800,{"date":1112,"open":747,"high":716,"low":747,"close":716,"change":127,"percent_change":56,"volume":1113,"transactions":9,"vwap":716},"2025-11-04",5500,{"date":1115,"open":747,"high":716,"low":747,"close":722,"change":885,"percent_change":666,"volume":838,"transactions":9,"vwap":722},"2025-11-03",{"date":1117,"open":747,"high":810,"low":747,"close":1118,"change":785,"percent_change":215,"volume":1119,"transactions":9,"vwap":1118},"2025-10-31",25.998,20200,{"date":1121,"open":810,"high":810,"low":835,"close":810,"change":65,"percent_change":65,"volume":1049,"transactions":9,"vwap":810},"2025-10-30",{"date":1123,"open":1056,"high":1056,"low":1124,"close":810,"change":133,"percent_change":504,"volume":1125,"transactions":9,"vwap":810},"2025-10-29",25.994,22500,{"date":1127,"open":723,"high":723,"low":711,"close":711,"change":215,"percent_change":152,"volume":1128,"transactions":9,"vwap":711},"2025-10-28",10600,{"date":1130,"open":712,"high":717,"low":721,"close":721,"change":133,"percent_change":504,"volume":1131,"transactions":9,"vwap":721},"2025-10-27",9100,{"date":1133,"open":677,"high":677,"low":1134,"close":677,"change":215,"percent_change":152,"volume":891,"transactions":9,"vwap":677},"2025-10-24",26.061001,{"date":1136,"open":704,"high":684,"low":704,"close":704,"change":65,"percent_change":65,"volume":592,"transactions":9,"vwap":704},"2025-10-23",{"date":1138,"open":717,"high":683,"low":717,"close":704,"change":102,"percent_change":103,"volume":1139,"transactions":9,"vwap":704},"2025-10-22",11100,{"date":1141,"open":717,"high":1142,"low":717,"close":717,"change":127,"percent_change":56,"volume":797,"transactions":9,"vwap":717},"2025-10-21",26.082001,{"date":1144,"open":756,"high":717,"low":738,"close":739,"change":102,"percent_change":103,"volume":848,"transactions":9,"vwap":739},"2025-10-20",{"date":1146,"open":717,"high":717,"low":756,"close":756,"change":464,"percent_change":815,"volume":1139,"transactions":9,"vwap":756},"2025-10-17",{"date":1148,"open":1016,"high":677,"low":756,"close":717,"change":102,"percent_change":103,"volume":627,"transactions":9,"vwap":717},"2025-10-16",{"date":1150,"open":756,"high":739,"low":756,"close":723,"change":517,"percent_change":127,"volume":1151,"transactions":9,"vwap":723},"2025-10-15",3900,{"date":1153,"open":756,"high":739,"low":756,"close":1154,"change":785,"percent_change":215,"volume":1068,"transactions":9,"vwap":1154},"2025-10-14",26.048,{"date":1156,"open":747,"high":723,"low":747,"close":723,"change":997,"percent_change":666,"volume":1157,"transactions":9,"vwap":723},"2025-10-13",17500,{"date":1159,"open":740,"high":806,"low":1160,"close":1160,"change":582,"percent_change":340,"volume":1161,"transactions":9,"vwap":1160},"2025-10-10",26.037001,1700,{"date":1163,"open":1164,"high":711,"low":722,"close":738,"change":517,"percent_change":127,"volume":1165,"transactions":9,"vwap":738},"2025-10-09",26.024,6600,{"date":1167,"open":723,"high":723,"low":1164,"close":1168,"change":1169,"percent_change":483,"volume":1170,"transactions":9,"vwap":1168},"2025-10-08",26.028,-0.012,3300,{"date":1172,"open":756,"high":756,"low":1073,"close":756,"change":56,"percent_change":57,"volume":735,"transactions":9,"vwap":756},"2025-10-07",{"date":1174,"open":738,"high":738,"low":810,"close":810,"change":20,"percent_change":21,"volume":1175,"transactions":9,"vwap":810},"2025-10-06",132100,{"date":1177,"open":738,"high":738,"low":810,"close":716,"change":94,"percent_change":95,"volume":1178,"transactions":9,"vwap":716},"2025-10-03",13800,{"date":1180,"open":722,"high":1073,"low":810,"close":769,"change":111,"percent_change":112,"volume":1181,"transactions":9,"vwap":769},"2025-10-02",3700,{"date":1183,"open":739,"high":739,"low":722,"close":716,"change":1184,"percent_change":1185,"volume":1053,"transactions":9,"vwap":716},"2025-10-01",-0.245,-0.93,{"date":1187,"open":497,"high":497,"low":455,"close":599,"change":94,"percent_change":95,"volume":1188,"transactions":9,"vwap":599},"2025-09-30",3600,{"date":1190,"open":469,"high":599,"low":469,"close":469,"change":20,"percent_change":21,"volume":1191,"transactions":9,"vwap":469},"2025-09-29",3200,{"date":1193,"open":455,"high":497,"low":454,"close":497,"change":102,"percent_change":103,"volume":1194,"transactions":9,"vwap":497},"2025-09-26",21100,{"date":1196,"open":1197,"high":1197,"low":450,"close":469,"change":464,"percent_change":46,"volume":1198,"transactions":9,"vwap":469},"2025-09-25",26.266,5700,{"date":1200,"open":1201,"high":449,"low":1201,"close":449,"change":65,"percent_change":65,"volume":1202,"transactions":9,"vwap":449},"2025-09-24",26.262,800,{"date":1204,"open":497,"high":449,"low":469,"close":449,"change":102,"percent_change":103,"volume":1029,"transactions":9,"vwap":449},"2025-09-23",{"date":1206,"open":455,"high":497,"low":469,"close":455,"change":111,"percent_change":112,"volume":1207,"transactions":9,"vwap":455},"2025-09-22",3400,{"date":1209,"open":1210,"high":1210,"low":609,"close":609,"change":215,"percent_change":152,"volume":1046,"transactions":9,"vwap":609},"2025-09-19",26.298,{"date":1212,"open":502,"high":502,"low":609,"close":568,"change":20,"percent_change":21,"volume":794,"transactions":9,"vwap":568},"2025-09-18",{"date":1214,"open":509,"high":503,"low":509,"close":554,"change":228,"percent_change":102,"volume":735,"transactions":9,"vwap":554},"2025-09-17",{"date":1216,"open":502,"high":502,"low":1217,"close":502,"change":56,"percent_change":57,"volume":1218,"transactions":9,"vwap":502},"2025-09-16",26.274,8200,{"date":1220,"open":1221,"high":497,"low":1222,"close":455,"change":111,"percent_change":112,"volume":1223,"transactions":9,"vwap":455},"2025-09-15",26.264,26.257,11000,{"date":1225,"open":469,"high":449,"low":454,"close":609,"change":1226,"percent_change":95,"volume":735,"transactions":9,"vwap":609},"2025-09-12",0.017,{"date":1228,"open":449,"high":509,"low":469,"close":1229,"change":587,"percent_change":21,"volume":543,"transactions":9,"vwap":1229},"2025-09-11",26.258,{"date":1231,"open":604,"high":449,"low":599,"close":449,"change":208,"percent_change":20,"volume":1046,"transactions":9,"vwap":449},"2025-09-10",{"date":1233,"open":1234,"high":509,"low":449,"close":568,"change":228,"percent_change":102,"volume":1191,"transactions":9,"vwap":568},"2025-09-09",26.283,{"date":1236,"open":455,"high":502,"low":455,"close":449,"change":94,"percent_change":95,"volume":1178,"transactions":9,"vwap":449},"2025-09-08",{"date":1238,"open":455,"high":449,"low":455,"close":599,"change":399,"percent_change":400,"volume":1239,"transactions":9,"vwap":599},"2025-09-05",9700,{"date":1241,"open":469,"high":469,"low":450,"close":450,"change":208,"percent_change":20,"volume":1242,"transactions":9,"vwap":450},"2025-09-04",5800,{"date":1244,"open":469,"high":469,"low":450,"close":454,"change":208,"percent_change":20,"volume":1245,"transactions":9,"vwap":454},"2025-09-03",12300,{"date":1247,"open":469,"high":469,"low":450,"close":469,"change":1248,"percent_change":464,"volume":1086,"transactions":9,"vwap":469},"2025-09-02",-0.008,{"date":1250,"open":455,"high":455,"low":1251,"close":1229,"change":1252,"percent_change":340,"volume":1253,"transactions":9,"vwap":1229},"2025-08-29",26.251,0.008,2800,{"date":1255,"open":455,"high":455,"low":1256,"close":469,"change":639,"percent_change":65,"volume":543,"transactions":9,"vwap":469},"2025-08-28",26.234,{"date":1258,"open":1259,"high":469,"low":448,"close":463,"change":1260,"percent_change":470,"volume":998,"transactions":9,"vwap":463},"2025-08-27",26.238,0.029,{"date":1262,"open":462,"high":448,"low":480,"close":448,"change":340,"percent_change":470,"volume":1263,"transactions":9,"vwap":448},"2025-08-26",4100,{"date":1265,"open":480,"high":480,"low":671,"close":474,"change":582,"percent_change":340,"volume":1104,"transactions":9,"vwap":474},"2025-08-25",{"date":1267,"open":699,"high":474,"low":682,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-08-22",26.183,0.073,0.28,18400,{"date":1273,"open":682,"high":682,"low":1274,"close":681,"change":215,"percent_change":152,"volume":1107,"transactions":9,"vwap":681},"2025-08-21",26.106,{"date":1276,"open":681,"high":682,"low":692,"close":682,"change":600,"percent_change":103,"volume":1277,"transactions":9,"vwap":682},"2025-08-20",4400,{"date":1279,"open":704,"high":681,"low":677,"close":1280,"change":895,"percent_change":127,"volume":1086,"transactions":9,"vwap":1280},"2025-08-19",26.098,{"date":1282,"open":683,"high":1283,"low":677,"close":683,"change":208,"percent_change":20,"volume":1090,"transactions":9,"vwap":683},"2025-08-18",26.109,{"date":1285,"open":682,"high":699,"low":1286,"close":684,"change":215,"percent_change":152,"volume":1263,"transactions":9,"vwap":684},"2025-08-15",26.097,{"date":1288,"open":704,"high":682,"low":704,"close":681,"change":215,"percent_change":152,"volume":601,"transactions":9,"vwap":681},"2025-08-14",{"date":1290,"open":682,"high":682,"low":1291,"close":682,"change":102,"percent_change":103,"volume":1292,"transactions":9,"vwap":682},"2025-08-13",26.118,1900,{"date":1294,"open":704,"high":684,"low":717,"close":684,"change":885,"percent_change":666,"volume":1151,"transactions":9,"vwap":684},"2025-08-12",{"date":1296,"open":729,"high":704,"low":717,"close":792,"change":127,"percent_change":56,"volume":780,"transactions":9,"vwap":792},"2025-08-11",{"date":1298,"open":677,"high":677,"low":739,"close":1299,"change":785,"percent_change":215,"volume":1300,"transactions":9,"vwap":1299},"2025-08-08",26.077999,7400,{"date":1302,"open":1028,"high":677,"low":712,"close":677,"change":127,"percent_change":56,"volume":1303,"transactions":9,"vwap":677},"2025-08-07",2200,{"date":1305,"open":677,"high":677,"low":700,"close":717,"change":94,"percent_change":95,"volume":1306,"transactions":9,"vwap":717},"2025-08-06",4500,{"date":1308,"open":739,"high":717,"low":723,"close":774,"change":111,"percent_change":112,"volume":1059,"transactions":9,"vwap":774},"2025-08-05",{"date":1310,"open":717,"high":677,"low":723,"close":717,"change":127,"percent_change":56,"volume":668,"transactions":9,"vwap":717},"2025-08-04",{"date":1312,"open":756,"high":739,"low":716,"close":739,"change":400,"percent_change":1313,"volume":1022,"transactions":9,"vwap":739},"2025-08-01",0.39,{"date":1315,"open":1316,"high":1316,"low":832,"close":832,"change":724,"percent_change":153,"volume":1022,"transactions":9,"vwap":832},"2025-07-31",25.993,{"date":1318,"open":722,"high":722,"low":1319,"close":1319,"change":1320,"percent_change":21,"volume":1165,"transactions":9,"vwap":1319},"2025-07-30",25.999,-0.021,{"date":1322,"open":835,"high":716,"low":835,"close":716,"change":1323,"percent_change":250,"volume":991,"transactions":9,"vwap":716},"2025-07-29",0.042,{"date":1325,"open":1326,"high":835,"low":1326,"close":1327,"change":785,"percent_change":215,"volume":1328,"transactions":9,"vwap":1327},"2025-07-28",25.97,25.978,8400,{"date":1330,"open":1331,"high":835,"low":1326,"close":835,"change":215,"percent_change":152,"volume":1306,"transactions":9,"vwap":835},"2025-07-25",25.971,{"date":1333,"open":835,"high":747,"low":1331,"close":747,"change":65,"percent_change":65,"volume":1062,"transactions":9,"vwap":747},"2025-07-24",{"date":1335,"open":722,"high":722,"low":835,"close":747,"change":483,"percent_change":770,"volume":1207,"transactions":9,"vwap":747},"2025-07-23",{"date":1337,"open":756,"high":756,"low":738,"close":756,"change":127,"percent_change":56,"volume":1128,"transactions":9,"vwap":756},"2025-07-22",{"date":1339,"open":756,"high":756,"low":807,"close":738,"change":94,"percent_change":95,"volume":1300,"transactions":9,"vwap":738},"2025-07-21",{"date":1341,"open":756,"high":756,"low":1342,"close":1073,"change":102,"percent_change":103,"volume":652,"transactions":9,"vwap":1073},"2025-07-18",26.0039997,{"date":1344,"open":1319,"high":1319,"low":1345,"close":814,"change":127,"percent_change":56,"volume":794,"transactions":9,"vwap":814},"2025-07-17",25.985,{"date":1347,"open":1348,"high":814,"low":1348,"close":1345,"change":1349,"percent_change":1350,"volume":551,"transactions":9,"vwap":1345},"2025-07-16",25.95,0.036,0.14,{"date":1352,"open":747,"high":747,"low":843,"close":1353,"change":1354,"percent_change":152,"volume":1355,"transactions":9,"vwap":1353},"2025-07-15",25.949,-0.011,9600,{"date":1357,"open":832,"high":1358,"low":1353,"close":832,"change":94,"percent_change":95,"volume":547,"transactions":9,"vwap":832},"2025-07-14",25.967,{"date":1360,"open":852,"high":1348,"low":852,"close":843,"change":94,"percent_change":95,"volume":1355,"transactions":9,"vwap":843},"2025-07-11",{"date":1362,"open":1363,"high":852,"low":851,"close":852,"change":127,"percent_change":56,"volume":827,"transactions":9,"vwap":852},"2025-07-10",25.917,{"date":1365,"open":1366,"high":852,"low":851,"close":861,"change":102,"percent_change":103,"volume":1128,"transactions":9,"vwap":861},"2025-07-09",25.913,{"date":1368,"open":54,"high":861,"low":54,"close":54,"change":464,"percent_change":815,"volume":865,"transactions":9,"vwap":54},"2025-07-08",{"date":1370,"open":158,"high":852,"low":1371,"close":852,"change":762,"percent_change":763,"volume":1372,"transactions":9,"vwap":852},"2025-07-07",25.878,17900,{"date":1374,"open":53,"high":158,"low":53,"close":159,"change":895,"percent_change":127,"volume":1128,"transactions":9,"vwap":159},"2025-07-03",{"date":1376,"open":159,"high":158,"low":53,"close":164,"change":1248,"percent_change":464,"volume":1372,"transactions":9,"vwap":164},"2025-07-02",{"date":1378,"open":851,"high":851,"low":141,"close":158,"change":1379,"percent_change":1380,"volume":844,"transactions":9,"vwap":158},"2025-07-01",-0.32,-1.22,{"date":1382,"open":1383,"high":487,"low":462,"close":462,"change":65,"percent_change":65,"volume":588,"transactions":9,"vwap":462},"2025-06-30",26.219,{"date":1385,"open":462,"high":448,"low":1386,"close":462,"change":65,"percent_change":65,"volume":976,"transactions":9,"vwap":462},"2025-06-27",26.195,{"date":1388,"open":671,"high":462,"low":671,"close":462,"change":1389,"percent_change":250,"volume":1390,"transactions":9,"vwap":462},"2025-06-26",0.041,18900,{"date":1392,"open":474,"high":474,"low":1393,"close":1394,"change":634,"percent_change":102,"volume":1395,"transactions":9,"vwap":1394},"2025-06-25",26.165,26.169,3000,{"date":1397,"open":671,"high":671,"low":1398,"close":1393,"change":20,"percent_change":21,"volume":1170,"transactions":9,"vwap":1393},"2025-06-24",26.158,{"date":1400,"open":474,"high":462,"low":621,"close":664,"change":94,"percent_change":95,"volume":1401,"transactions":9,"vwap":664},"2025-06-23",9900,{"date":1403,"open":1404,"high":671,"low":1404,"close":671,"change":56,"percent_change":57,"volume":1405,"transactions":9,"vwap":671},"2025-06-20",26.139,5100,{"date":1407,"open":1408,"high":1404,"low":682,"close":699,"change":997,"percent_change":666,"volume":862,"transactions":9,"vwap":699},"2025-06-18",26.122,{"date":1410,"open":677,"high":682,"low":677,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-06-17",26.117,0.047,0.18,8000,{"date":1416,"open":723,"high":704,"low":723,"close":717,"change":785,"percent_change":215,"volume":1181,"transactions":9,"vwap":717},"2025-06-16",{"date":1418,"open":717,"high":677,"low":739,"close":1419,"change":582,"percent_change":340,"volume":459,"transactions":9,"vwap":1419},"2025-06-13",26.072001,{"date":1421,"open":677,"high":677,"low":723,"close":712,"change":102,"percent_change":103,"volume":1046,"transactions":9,"vwap":712},"2025-06-12",{"date":1423,"open":738,"high":723,"low":738,"close":721,"change":215,"percent_change":152,"volume":1424,"transactions":9,"vwap":721},"2025-06-11",9500,{"date":1426,"open":739,"high":717,"low":740,"close":774,"change":492,"percent_change":493,"volume":1059,"transactions":9,"vwap":774},"2025-06-10",{"date":1428,"open":723,"high":677,"low":723,"close":677,"change":457,"percent_change":458,"volume":1390,"transactions":9,"vwap":677},"2025-06-09",{"date":1430,"open":677,"high":677,"low":711,"close":721,"change":483,"percent_change":770,"volume":1300,"transactions":9,"vwap":721},"2025-06-06",{"date":1432,"open":673,"high":699,"low":704,"close":683,"change":20,"percent_change":21,"volume":1433,"transactions":9,"vwap":683},"2025-06-05",24100,{"date":1435,"open":682,"high":682,"low":681,"close":672,"change":399,"percent_change":400,"volume":1022,"transactions":9,"vwap":672},"2025-06-04",{"date":1437,"open":703,"high":703,"low":677,"close":704,"change":464,"percent_change":46,"volume":547,"transactions":9,"vwap":704},"2025-06-03",{"date":1439,"open":703,"high":703,"low":684,"close":682,"change":634,"percent_change":102,"volume":1065,"transactions":9,"vwap":682},"2025-06-02",{"date":1441,"open":682,"high":1442,"low":704,"close":1443,"change":847,"percent_change":400,"volume":1444,"transactions":9,"vwap":1443},"2025-05-30",26.129,26.116,3500,{"date":1446,"open":677,"high":1447,"low":739,"close":704,"change":65,"percent_change":65,"volume":1448,"transactions":9,"vwap":704},"2025-05-29",26.099001,2600,{"date":1450,"open":681,"high":681,"low":761,"close":704,"change":208,"percent_change":20,"volume":1451,"transactions":9,"vwap":704},"2025-05-28",6400,{"date":1453,"open":681,"high":681,"low":704,"close":683,"change":111,"percent_change":112,"volume":1454,"transactions":9,"vwap":683},"2025-05-27",7000,{"date":1456,"open":682,"high":682,"low":717,"close":681,"change":340,"percent_change":161,"volume":1457,"transactions":9,"vwap":681},"2025-05-23",4600,{"date":1459,"open":704,"high":704,"low":1460,"close":677,"change":962,"percent_change":464,"volume":1461,"transactions":9,"vwap":677},"2025-05-22",26.075001,4800,{"date":1463,"open":704,"high":684,"low":739,"close":729,"change":1320,"percent_change":21,"volume":1464,"transactions":9,"vwap":729},"2025-05-21",16400,{"date":1466,"open":704,"high":681,"low":739,"close":681,"change":457,"percent_change":458,"volume":1467,"transactions":9,"vwap":681},"2025-05-20",7800,{"date":1469,"open":717,"high":729,"low":723,"close":1460,"change":65,"percent_change":65,"volume":551,"transactions":9,"vwap":1460},"2025-05-19",{"date":1471,"open":704,"high":704,"low":739,"close":1460,"change":102,"percent_change":103,"volume":1053,"transactions":9,"vwap":1460},"2025-05-16",{"date":1473,"open":756,"high":739,"low":756,"close":774,"change":457,"percent_change":458,"volume":1131,"transactions":9,"vwap":774},"2025-05-15",{"date":1475,"open":738,"high":738,"low":722,"close":716,"change":127,"percent_change":56,"volume":882,"transactions":9,"vwap":716},"2025-05-14",{"date":1477,"open":1478,"high":722,"low":747,"close":722,"change":208,"percent_change":20,"volume":1479,"transactions":9,"vwap":722},"2025-05-13",26.0020008,14400,{"date":1481,"open":756,"high":756,"low":1342,"close":1073,"change":134,"percent_change":1482,"volume":660,"transactions":9,"vwap":1073},"2025-05-12",-0.54,{"date":1484,"open":651,"high":621,"low":651,"close":1485,"change":94,"percent_change":95,"volume":1486,"transactions":9,"vwap":1485},"2025-05-09",26.155,11600,{"date":1488,"open":621,"high":621,"low":699,"close":703,"change":127,"percent_change":56,"volume":816,"transactions":9,"vwap":703},"2025-05-08",{"date":1490,"open":703,"high":676,"low":699,"close":699,"change":464,"percent_change":46,"volume":735,"transactions":9,"vwap":699},"2025-05-07",{"date":1492,"open":703,"high":676,"low":703,"close":676,"change":762,"percent_change":763,"volume":1493,"transactions":9,"vwap":676},"2025-05-06",4200,{"date":1495,"open":1442,"high":1442,"low":684,"close":672,"change":111,"percent_change":112,"volume":1170,"transactions":9,"vwap":672},"2025-05-05",{"date":1497,"open":462,"high":462,"low":682,"close":699,"change":21,"percent_change":1498,"volume":1068,"transactions":9,"vwap":699},"2025-05-02",-0.31,{"date":1500,"open":1501,"high":469,"low":480,"close":462,"change":112,"percent_change":1502,"volume":1040,"transactions":9,"vwap":462},"2025-05-01",26.241,-0.23,{"date":1504,"open":450,"high":502,"low":488,"close":497,"change":762,"percent_change":763,"volume":735,"transactions":9,"vwap":497},"2025-04-30",{"date":1506,"open":1507,"high":487,"low":1507,"close":643,"change":228,"percent_change":102,"volume":1068,"transactions":9,"vwap":643},"2025-04-29",26.207,{"date":1509,"open":462,"high":448,"low":621,"close":448,"change":666,"percent_change":667,"volume":1510,"transactions":9,"vwap":448},"2025-04-28",20000,{"date":1512,"open":621,"high":621,"low":1513,"close":671,"change":94,"percent_change":95,"volume":1514,"transactions":9,"vwap":671},"2025-04-25",26.151,26000,{"date":1516,"open":684,"high":676,"low":684,"close":1485,"change":1517,"percent_change":1518,"volume":927,"transactions":9,"vwap":1485},"2025-04-24",0.065,0.25,{"date":1520,"open":684,"high":681,"low":717,"close":704,"change":20,"percent_change":21,"volume":1521,"transactions":9,"vwap":704},"2025-04-23",12700,{"date":36,"open":677,"high":681,"low":677,"close":681,"change":340,"percent_change":161,"volume":1424,"transactions":9,"vwap":681},{"status":1524,"indices":1525,"watchlist":1568,"sectors":1590,"benchmarks":1643},"success",[1526,1533,1539,1546,1553,1560],{"symbol":1527,"name":1528,"price":1529,"change":1530,"pct_change":1531,"is_up":11,"sparkline":1532,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1534,"name":1535,"price":1536,"change":1537,"pct_change":30,"is_up":11,"sparkline":1538,"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":1540,"name":1541,"price":1542,"change":1543,"pct_change":1544,"is_up":11,"sparkline":1545,"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":1547,"name":1548,"price":1549,"change":1550,"pct_change":1551,"is_up":11,"sparkline":1552,"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":1554,"name":1555,"price":1556,"change":1557,"pct_change":1558,"is_up":11,"sparkline":1559,"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":1561,"name":1562,"price":1563,"change":1564,"pct_change":1565,"is_up":1566,"sparkline":1567,"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",[1569,1576,1583],{"symbol":1570,"name":1571,"price":1572,"change":1573,"pct_change":1574,"is_up":11,"sparkline":1575,"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":1577,"name":1578,"price":1579,"change":1580,"pct_change":1581,"is_up":11,"sparkline":1582,"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":1584,"name":1585,"price":1586,"change":1587,"pct_change":1588,"is_up":11,"sparkline":1589,"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",[1591,1596,1600,1604,1609,1613,1618,1623,1628,1633,1638],{"name":1592,"etf":1593,"change":1594,"price":1595,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1597,"etf":1598,"change":95,"price":1599,"is_up":11},"Financials","XLF",53.49,{"name":1601,"etf":1602,"change":215,"price":1603,"is_up":1566},"Healthcare","XLV",166.18,{"name":1605,"etf":1606,"change":1607,"price":1608,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1610,"etf":1611,"change":1518,"price":1612,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1614,"etf":1615,"change":1616,"price":1617,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1619,"etf":1620,"change":1621,"price":1622,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1624,"etf":1625,"change":1626,"price":1627,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1629,"etf":1630,"change":1631,"price":1632,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1634,"etf":1635,"change":1636,"price":1637,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1639,"etf":1640,"change":1641,"price":1642,"is_up":11},"Comm Services","XLC",0.35,110.32,[1644,1649,1653,1657],{"ticker":1645,"name":1646,"price":1647,"change":1648,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1650,"name":1651,"price":1652,"change":1581,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1654,"name":1655,"price":1656,"change":1544,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1658,"name":1659,"price":1660,"change":1558,"is_up":11},"IWM","iShares Russell 2000",281.52]