[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIG":3,"stock-historical-IBIG":30,"homepage-market-summary":1719},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIG","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 2030 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1822,0.546424,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.04,25.11,25.1184,25.035,25.09,-0.05,-0.2,34764.751069,26.59,24.995,25904.09057864,2.8,761,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},26.87,22025,8039222.64466,-3.51,"2025-04-22",[41,44,52,61,72,81,91,97,107,117,125,132,141,150,159,167,176,186,196,203,212,222,229,236,243,252,259,269,277,283,292,302,309,316,323,331,337,346,352,359,366,374,383,391,396,404,410,417,423,431,439,447,452,456,462,471,479,488,493,496,500,504,507,510,514,518,524,530,537,546,551,557,564,572,578,585,592,597,602,608,614,618,622,629,635,639,644,649,656,660,665,672,678,681,684,688,693,698,706,713,717,721,728,731,735,740,746,750,756,760,763,769,774,779,784,789,793,796,801,804,807,812,817,821,826,831,836,843,852,856,860,868,873,879,886,890,896,901,905,909,913,918,921,923,926,929,932,936,940,943,946,952,955,959,961,966,969,973,978,982,986,989,991,994,998,1002,1006,1008,1012,1016,1020,1023,1027,1032,1038,1045,1053,1059,1063,1067,1072,1075,1077,1081,1084,1086,1088,1092,1094,1098,1101,1104,1107,1111,1116,1120,1125,1131,1134,1137,1142,1145,1148,1152,1155,1158,1162,1167,1169,1171,1173,1175,1178,1183,1187,1190,1193,1196,1199,1203,1207,1210,1212,1217,1222,1224,1227,1230,1234,1237,1241,1246,1249,1253,1256,1258,1264,1266,1270,1274,1276,1279,1281,1284,1288,1292,1295,1297,1299,1301,1304,1307,1310,1316,1323,1327,1331,1337,1342,1346,1350,1354,1361,1365,1370,1374,1376,1380,1386,1390,1394,1399,1402,1404,1408,1414,1418,1424,1430,1436,1440,1443,1446,1449,1452,1454,1457,1459,1461,1465,1468,1472,1474,1477,1481,1485,1489,1496,1502,1506,1510,1513,1518,1520,1522,1524,1527,1531,1535,1538,1540,1545,1548,1551,1553,1557,1561,1567,1570,1573,1575,1578,1582,1586,1588,1592,1597,1600,1602,1604,1607,1609,1611,1615,1617,1619,1622,1625,1629,1632,1636,1640,1642,1645,1651,1653,1655,1658,1660,1663,1668,1673,1677,1682,1686,1690,1692,1696,1699,1702,1705,1707,1710,1713,1716],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},123,25.0556,{"date":45,"open":46,"high":21,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",25.02,-0.08,-0.32,43348.6128,208,25.0621,{"date":53,"open":54,"high":54,"low":18,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",25.18,25.17,0.045,0.18,123542.9138,276,25.1331,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",25.1,25.139,25.0867,25.125,0.01,0.04,51109.2166,363,25.107,{"date":73,"open":55,"high":55,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",25.105,25.115,-0.075,-0.3,68540.5158,330,25.1227,{"date":82,"open":83,"high":84,"low":85,"close":84,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",25.15,25.19,25.13,0.065,0.26,70905.451,316,25.1623,{"date":92,"open":84,"high":84,"low":93,"close":66,"change":22,"percent_change":23,"volume":94,"transactions":95,"vwap":96},"2026-09-24",25.12,64799.4562,297,25.1543,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",25.28,25.135,25.175,-0.11,-0.44,41193.4598,257,25.1785,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",25.27,25.29,25.265,25.285,0,64694.7038,138,25.2874,{"date":118,"open":119,"high":110,"low":111,"close":112,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",25.2853,0.035,0.14,33957.2834,129,25.2797,{"date":126,"open":110,"high":110,"low":127,"close":128,"change":47,"percent_change":48,"volume":129,"transactions":130,"vwap":131},"2026-09-18",25.2457,25.25,54379.9768,372,25.266,{"date":133,"open":134,"high":134,"low":135,"close":136,"change":68,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",25.34,25.31,25.33,0.16,30022.6583,139,25.3203,{"date":142,"open":143,"high":144,"low":110,"close":110,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",25.4,25.425,-0.095,-0.37,46436.5168,259,25.3877,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":113,"percent_change":113,"volume":156,"transactions":157,"vwap":158},"2026-09-15",25.38,25.406,25.37,25.385,32755.9038,152,25.3894,{"date":160,"open":144,"high":161,"low":155,"close":155,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-14",25.44,-0.03,-0.12,48688.242838,230,25.4185,{"date":168,"open":169,"high":169,"low":143,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",25.5,25.415,-0.092,-0.36,71014.929869,318,25.4343,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",25.57,25.5001,25.507,-0.107,-0.42,27695.039,150,25.5235,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-09",25.63,25.6,25.614,-0.016,-0.06,23317.903884,97,25.6093,{"date":197,"open":198,"high":188,"low":199,"close":188,"change":67,"percent_change":68,"volume":200,"transactions":201,"vwap":202},"2026-09-08",25.62,25.59,99583.590231,378,25.6111,{"date":204,"open":198,"high":205,"low":206,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-04",25.6303,25.578,-0.003,-0.01,39887.3082,144,25.6053,{"date":213,"open":214,"high":215,"low":198,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",25.66,25.6745,25.623,0.033,0.13,45276.6552,114,25.6373,{"date":223,"open":224,"high":224,"low":225,"close":199,"change":113,"percent_change":113,"volume":226,"transactions":227,"vwap":228},"2026-09-02",25.61,25.58,25562.5875,85,25.5914,{"date":230,"open":225,"high":231,"low":178,"close":199,"change":232,"percent_change":67,"volume":233,"transactions":234,"vwap":235},"2026-09-01",25.5999,0.0018,18666.9929,103,25.5883,{"date":237,"open":189,"high":189,"low":225,"close":238,"change":239,"percent_change":67,"volume":240,"transactions":241,"vwap":242},"2026-08-31",25.5882,0.0026,32444.97,133,25.5901,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":195},"2026-08-28",25.7,25.5801,25.5856,-0.1194,-0.46,14315.0659,78,{"date":253,"open":254,"high":254,"low":245,"close":255,"change":208,"percent_change":256,"volume":257,"transactions":139,"vwap":258},"2026-08-27",25.7372,25.705,-0.04,41219.2449,25.7176,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":210,"vwap":268},"2026-08-26",25.685,25.72,25.68,25.715,-0.0265,-0.1,21092.5567,25.706,{"date":270,"open":245,"high":271,"low":245,"close":272,"change":273,"percent_change":121,"volume":274,"transactions":275,"vwap":276},"2026-08-25",25.749,25.7415,0.0365,108396.9793,322,25.7343,{"date":278,"open":262,"high":262,"low":279,"close":255,"change":67,"percent_change":68,"volume":280,"transactions":281,"vwap":282},"2026-08-24",25.6887,38373.9877,178,25.7013,{"date":284,"open":262,"high":262,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",25.69,25.695,-0.0402,-0.16,54394.6397,226,25.7007,{"date":293,"open":262,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-20",25.75,25.675,25.7352,0.0052,0.02,40065.8864,179,25.7327,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":68,"percent_change":137,"volume":306,"transactions":307,"vwap":308},"2026-08-19",25.6855,25.73,44394.5767,168,25.7128,{"date":310,"open":311,"high":285,"low":311,"close":285,"change":298,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-18",25.65,0.08,20618.0967,82,25.6829,{"date":317,"open":318,"high":319,"low":214,"close":318,"change":113,"percent_change":113,"volume":320,"transactions":321,"vwap":322},"2026-08-17",25.67,25.6893,44979.244,131,25.6733,{"date":324,"open":245,"high":325,"low":214,"close":318,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-14",25.7063,-0.005,-0.02,49900.7508,164,25.6773,{"date":332,"open":285,"high":285,"low":333,"close":295,"change":68,"percent_change":137,"volume":334,"transactions":335,"vwap":336},"2026-08-13",25.6712,18710.9738,94,25.6799,{"date":338,"open":198,"high":339,"low":198,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-12",25.6699,25.635,0.015,0.06,11598.1288,77,25.6512,{"date":347,"open":318,"high":318,"low":224,"close":198,"change":348,"percent_change":192,"volume":349,"transactions":350,"vwap":351},"2026-08-11",-0.015,22222.959329,96,25.6258,{"date":353,"open":311,"high":354,"low":355,"close":340,"change":208,"percent_change":256,"volume":356,"transactions":357,"vwap":358},"2026-08-10",25.6555,25.6024,25436.0248,128,25.6309,{"date":360,"open":361,"high":214,"low":188,"close":362,"change":56,"percent_change":57,"volume":363,"transactions":364,"vwap":365},"2026-08-07",25.655,25.645,41930.2058,75,25.6441,{"date":367,"open":188,"high":368,"low":369,"close":189,"change":370,"percent_change":192,"volume":371,"transactions":372,"vwap":373},"2026-08-06",25.6372,25.5832,-0.0155,39817.3279,108,25.6011,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":208,"volume":381,"transactions":234,"vwap":382},"2026-08-05",25.615,25.6275,25.5945,25.6155,-0.0027,23619.3478,25.6143,{"date":384,"open":214,"high":214,"low":224,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-04",25.6182,0.0082,0.03,15364.6998,72,25.6273,{"date":392,"open":311,"high":311,"low":199,"close":224,"change":393,"percent_change":67,"volume":394,"transactions":350,"vwap":395},"2026-08-03",0.0019,20914.1822,25.6096,{"date":397,"open":198,"high":198,"low":398,"close":399,"change":400,"percent_change":266,"volume":401,"transactions":402,"vwap":403},"2026-07-31",25.56,25.6081,-0.0269,38231.4398,115,25.5872,{"date":405,"open":311,"high":311,"low":406,"close":340,"change":67,"percent_change":68,"volume":407,"transactions":408,"vwap":409},"2026-07-30",25.625,15896.62324,109,25.6365,{"date":411,"open":178,"high":340,"low":412,"close":406,"change":413,"percent_change":414,"volume":415,"transactions":220,"vwap":416},"2026-07-29",25.5201,0.07,0.27,52497.2838,25.5543,{"date":418,"open":398,"high":178,"low":169,"close":419,"change":341,"percent_change":342,"volume":420,"transactions":421,"vwap":422},"2026-07-28",25.555,18051.0988,88,25.5457,{"date":424,"open":178,"high":178,"low":412,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-27",25.54,-0.0182,-0.07,27428.3947,102,25.5477,{"date":432,"open":433,"high":231,"low":419,"close":434,"change":435,"percent_change":22,"volume":436,"transactions":437,"vwap":438},"2026-07-24",25.5765,25.5582,-0.0118,15801.7523,64,25.5714,{"date":440,"open":189,"high":189,"low":441,"close":178,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-23",25.5501,-0.035,-0.14,37482.9716,146,25.5753,{"date":448,"open":198,"high":198,"low":449,"close":449,"change":450,"percent_change":266,"volume":451,"transactions":364,"vwap":376},"2026-07-22",25.605,-0.025,18646.4106,{"date":453,"open":311,"high":311,"low":189,"close":188,"change":450,"percent_change":266,"volume":454,"transactions":364,"vwap":455},"2026-07-21",18938.8726,25.6333,{"date":457,"open":285,"high":285,"low":311,"close":361,"change":458,"percent_change":459,"volume":460,"transactions":251,"vwap":461},"2026-07-20",-0.0234,-0.09,12389.2036,25.6642,{"date":463,"open":263,"high":285,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-17",25.6644,25.6784,0.0284,0.11,10466.5535,50,25.6726,{"date":472,"open":473,"high":311,"low":474,"close":311,"change":475,"percent_change":327,"volume":476,"transactions":477,"vwap":478},"2026-07-16",25.6427,25.6201,-0.0051,12493.9135,90,25.6422,{"date":480,"open":188,"high":481,"low":188,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-15",25.6687,25.6551,0.0301,0.12,11388.9865,74,25.6496,{"date":489,"open":198,"high":205,"low":224,"close":406,"change":341,"percent_change":342,"volume":490,"transactions":491,"vwap":492},"2026-07-14",3708.0165,59,25.6253,{"date":494,"open":199,"high":198,"low":199,"close":224,"change":162,"percent_change":163,"volume":495,"transactions":227,"vwap":449},"2026-07-13",10746.605,{"date":497,"open":311,"high":311,"low":406,"close":498,"change":327,"percent_change":47,"volume":499,"transactions":9,"vwap":498},"2026-07-10",25.64,7600,{"date":501,"open":311,"high":502,"low":498,"close":214,"change":67,"percent_change":68,"volume":503,"transactions":9,"vwap":214},"2026-07-09",25.669,33200,{"date":505,"open":311,"high":311,"low":376,"close":311,"change":113,"percent_change":113,"volume":506,"transactions":9,"vwap":311},"2026-07-08",17200,{"date":508,"open":498,"high":263,"low":198,"close":311,"change":327,"percent_change":47,"volume":509,"transactions":9,"vwap":311},"2026-07-07",36400,{"date":511,"open":263,"high":263,"low":498,"close":318,"change":342,"percent_change":512,"volume":513,"transactions":9,"vwap":318},"2026-07-06",0.23,28900,{"date":515,"open":311,"high":311,"low":516,"close":224,"change":113,"percent_change":113,"volume":517,"transactions":9,"vwap":224},"2026-07-02",25.595,10200,{"date":519,"open":224,"high":520,"low":199,"close":224,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":224},"2026-07-01",25.653,-0.65,-2.48,42800,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":47,"percent_change":77,"volume":529,"transactions":9,"vwap":528},"2026-06-30",26.335,26.34,26.26,65400,{"date":531,"open":532,"high":527,"low":533,"close":527,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":527},"2026-06-29",26.315,26.29,0.039,0.15,10800,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-26",26.27,26.31,26.25,26.301,0.026,0.1,10000,{"date":547,"open":548,"high":549,"low":528,"close":548,"change":342,"percent_change":512,"volume":550,"transactions":9,"vwap":548},"2026-06-25",26.275,26.3,14800,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":68,"percent_change":535,"volume":556,"transactions":9,"vwap":555},"2026-06-24",26.2,26.22,26.215,14300,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":387,"volume":563,"transactions":9,"vwap":561},"2026-06-23",26.19,26.165,26.175,0.007,9000,{"date":565,"open":566,"high":541,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-06-22",26.24,26.16,26.168,-0.082,-0.31,34800,{"date":573,"open":553,"high":574,"low":553,"close":541,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":541},"2026-06-18",26.267,0.052,0.2,30600,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":521,"volume":584,"transactions":9,"vwap":582},"2026-06-17",26.371,26.162,26.198,-0.172,37500,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":113,"percent_change":113,"volume":591,"transactions":9,"vwap":590},"2026-06-16",26.379,26.38,26.33,26.37,22300,{"date":593,"open":590,"high":594,"low":595,"close":590,"change":120,"percent_change":218,"volume":596,"transactions":9,"vwap":590},"2026-06-15",26.42,26.365,52000,{"date":598,"open":527,"high":527,"low":599,"close":526,"change":600,"percent_change":256,"volume":601,"transactions":9,"vwap":526},"2026-06-12",26.32,-0.011,119000,{"date":603,"open":539,"high":590,"low":539,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-11",26.346,0.044,0.17,6400,{"date":609,"open":610,"high":610,"low":549,"close":611,"change":612,"percent_change":22,"volume":613,"transactions":9,"vwap":611},"2026-06-10",26.36,26.302,-0.013,254800,{"date":615,"open":589,"high":589,"low":616,"close":532,"change":341,"percent_change":342,"volume":617,"transactions":9,"vwap":532},"2026-06-09",26.295,11800,{"date":619,"open":599,"high":599,"low":539,"close":549,"change":620,"percent_change":298,"volume":621,"transactions":9,"vwap":549},"2026-06-08",0.005,35300,{"date":623,"open":624,"high":624,"low":625,"close":616,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":616},"2026-06-05",26.35,26.28,-0.105,-0.4,34700,{"date":630,"open":631,"high":632,"low":588,"close":633,"change":208,"percent_change":256,"volume":634,"transactions":9,"vwap":633},"2026-06-04",26.392,26.41,26.4,12300,{"date":636,"open":637,"high":637,"low":633,"close":632,"change":450,"percent_change":459,"volume":638,"transactions":9,"vwap":632},"2026-06-03",26.43,20500,{"date":640,"open":641,"high":641,"low":594,"close":642,"change":326,"percent_change":327,"volume":643,"transactions":9,"vwap":642},"2026-06-02",26.5,26.435,24500,{"date":645,"open":646,"high":647,"low":648,"close":646,"change":208,"percent_change":256,"volume":577,"transactions":9,"vwap":646},"2026-06-01",26.44,26.455,26.423,{"date":650,"open":637,"high":651,"low":594,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-05-29",26.451,26.45,0.025,0.09,13500,{"date":657,"open":637,"high":652,"low":633,"close":658,"change":56,"percent_change":606,"volume":659,"transactions":9,"vwap":658},"2026-05-28",26.425,64500,{"date":661,"open":662,"high":633,"low":590,"close":588,"change":663,"percent_change":413,"volume":664,"transactions":9,"vwap":588},"2026-05-27",26.385,0.018,17100,{"date":666,"open":610,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":621,"transactions":9,"vwap":669},"2026-05-26",26.363,26.325,26.362,0.073,0.28,{"date":673,"open":533,"high":549,"low":674,"close":675,"change":676,"percent_change":163,"volume":677,"transactions":9,"vwap":675},"2026-05-22",26.245,26.289,-0.031,13100,{"date":679,"open":533,"high":589,"low":533,"close":599,"change":327,"percent_change":47,"volume":680,"transactions":9,"vwap":599},"2026-05-21",43200,{"date":682,"open":540,"high":610,"low":549,"close":527,"change":67,"percent_change":68,"volume":683,"transactions":9,"vwap":527},"2026-05-20",10900,{"date":685,"open":589,"high":589,"low":533,"close":589,"change":686,"percent_change":23,"volume":687,"transactions":9,"vwap":589},"2026-05-19",-0.053,24100,{"date":689,"open":652,"high":652,"low":590,"close":690,"change":691,"percent_change":22,"volume":692,"transactions":9,"vwap":690},"2026-05-18",26.383,-0.014,11600,{"date":694,"open":632,"high":632,"low":588,"close":695,"change":696,"percent_change":697,"volume":607,"transactions":9,"vwap":695},"2026-05-15",26.397,-0.073,-0.28,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":47,"volume":705,"transactions":9,"vwap":703},"2026-05-14",26.495,26.498,26.441,26.47,-0.022,32400,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":327,"volume":712,"transactions":9,"vwap":710},"2026-05-13",26.52,26.49,26.492,-0.006,14400,{"date":714,"open":715,"high":715,"low":709,"close":701,"change":704,"percent_change":47,"volume":716,"transactions":9,"vwap":701},"2026-05-12",26.54,19800,{"date":718,"open":708,"high":719,"low":641,"close":708,"change":653,"percent_change":654,"volume":720,"transactions":9,"vwap":708},"2026-05-11",26.529,11500,{"date":722,"open":723,"high":723,"low":724,"close":700,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":700},"2026-05-08",26.509,26.48,0.055,0.21,12800,{"date":729,"open":724,"high":724,"low":594,"close":646,"change":327,"percent_change":47,"volume":730,"transactions":9,"vwap":646},"2026-05-07",10500,{"date":732,"open":703,"high":724,"low":652,"close":733,"change":326,"percent_change":327,"volume":734,"transactions":9,"vwap":733},"2026-05-06",26.46,9700,{"date":736,"open":715,"high":715,"low":737,"close":737,"change":738,"percent_change":288,"volume":739,"transactions":9,"vwap":737},"2026-05-05",26.465,-0.042,9800,{"date":741,"open":742,"high":708,"low":724,"close":743,"change":744,"percent_change":427,"volume":745,"transactions":9,"vwap":743},"2026-05-04",26.51,26.507,-0.018,34500,{"date":747,"open":715,"high":715,"low":708,"close":748,"change":56,"percent_change":606,"volume":749,"transactions":9,"vwap":748},"2026-05-01",26.525,17400,{"date":751,"open":652,"high":709,"low":752,"close":724,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":724},"2026-04-30",26.428,0.05,0.19,26500,{"date":757,"open":709,"high":709,"low":637,"close":637,"change":22,"percent_change":758,"volume":759,"transactions":9,"vwap":637},"2026-04-29",-0.19,14700,{"date":761,"open":641,"high":641,"low":647,"close":724,"change":327,"percent_change":47,"volume":762,"transactions":9,"vwap":724},"2026-04-28",32500,{"date":764,"open":641,"high":765,"low":766,"close":641,"change":767,"percent_change":753,"volume":768,"transactions":9,"vwap":641},"2026-04-27",26.519,26.488,0.012,16500,{"date":770,"open":646,"high":709,"low":633,"close":766,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":766},"2026-04-24",0.078,0.3,15200,{"date":775,"open":776,"high":632,"low":777,"close":632,"change":120,"percent_change":218,"volume":778,"transactions":9,"vwap":632},"2026-04-23",26.39,26.374,12100,{"date":780,"open":590,"high":588,"low":610,"close":781,"change":782,"percent_change":121,"volume":783,"transactions":9,"vwap":781},"2026-04-22",26.375,0.036,14500,{"date":785,"open":590,"high":590,"low":786,"close":786,"change":787,"percent_change":288,"volume":788,"transactions":9,"vwap":786},"2026-04-21",26.339,-0.041,15900,{"date":790,"open":637,"high":637,"low":791,"close":588,"change":113,"percent_change":113,"volume":792,"transactions":9,"vwap":588},"2026-04-20",26.355,26600,{"date":794,"open":610,"high":662,"low":624,"close":588,"change":120,"percent_change":218,"volume":795,"transactions":9,"vwap":588},"2026-04-17",16300,{"date":797,"open":624,"high":590,"low":798,"close":799,"change":348,"percent_change":192,"volume":800,"transactions":9,"vwap":799},"2026-04-16",26.336,26.345,16800,{"date":802,"open":632,"high":632,"low":527,"close":610,"change":326,"percent_change":327,"volume":803,"transactions":9,"vwap":610},"2026-04-15",28800,{"date":805,"open":624,"high":806,"low":599,"close":595,"change":387,"percent_change":467,"volume":800,"transactions":9,"vwap":595},"2026-04-14",26.366,{"date":808,"open":599,"high":526,"low":809,"close":526,"change":810,"percent_change":87,"volume":811,"transactions":9,"vwap":526},"2026-04-13",26.281,0.067,35800,{"date":813,"open":814,"high":533,"low":528,"close":815,"change":816,"percent_change":208,"volume":800,"transactions":9,"vwap":815},"2026-04-10",26.278,26.268,-0.002,{"date":818,"open":819,"high":539,"low":819,"close":539,"change":387,"percent_change":467,"volume":820,"transactions":9,"vwap":539},"2026-04-09",26.21,14100,{"date":822,"open":823,"high":566,"low":824,"close":566,"change":162,"percent_change":102,"volume":825,"transactions":9,"vwap":566},"2026-04-08",26.23,26.225,11000,{"date":827,"open":553,"high":539,"low":828,"close":539,"change":86,"percent_change":829,"volume":830,"transactions":9,"vwap":539},"2026-04-07",26.17,0.25,45700,{"date":832,"open":566,"high":566,"low":833,"close":834,"change":208,"percent_change":256,"volume":835,"transactions":9,"vwap":834},"2026-04-06",26.195,26.205,21100,{"date":837,"open":819,"high":838,"low":839,"close":555,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":555},"2026-04-02",26.228,26.18,0.076,0.29,373200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-01",26.14,26.159,26.131,26.139,-0.119,-0.45,8000,{"date":853,"open":533,"high":533,"low":823,"close":854,"change":217,"percent_change":218,"volume":855,"transactions":9,"vwap":854},"2026-03-31",26.258,20200,{"date":857,"open":839,"high":566,"low":839,"close":824,"change":467,"percent_change":858,"volume":859,"transactions":9,"vwap":824},"2026-03-30",0.42,22700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":57,"volume":867,"transactions":9,"vwap":865},"2026-03-27",26.08,26.117,26.065001,26.115,0.046,8900,{"date":869,"open":567,"high":567,"low":870,"close":870,"change":871,"percent_change":570,"volume":872,"transactions":9,"vwap":870},"2026-03-26",26.069,-0.081,20400,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":68,"percent_change":535,"volume":878,"transactions":9,"vwap":876},"2026-03-25",26.11,26.15,26.109,15400,{"date":880,"open":881,"high":845,"low":882,"close":875,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-03-24",26.1,26.084999,-0.065,-0.25,10100,{"date":887,"open":839,"high":559,"low":876,"close":561,"change":888,"percent_change":288,"volume":889,"transactions":9,"vwap":561},"2026-03-23",-0.043,13800,{"date":891,"open":823,"high":674,"low":892,"close":893,"change":266,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-20",26.208,26.218,-0.38,27800,{"date":897,"open":624,"high":624,"low":549,"close":898,"change":899,"percent_change":23,"volume":900,"transactions":9,"vwap":898},"2026-03-19",26.318,-0.052,7400,{"date":902,"open":776,"high":646,"low":590,"close":590,"change":903,"percent_change":904,"volume":885,"transactions":9,"vwap":590},"2026-03-18",-0.055,-0.21,{"date":906,"open":588,"high":658,"low":588,"close":658,"change":907,"percent_change":414,"volume":908,"transactions":9,"vwap":658},"2026-03-17",0.071,8700,{"date":910,"open":610,"high":610,"low":599,"close":911,"change":912,"percent_change":754,"volume":749,"transactions":9,"vwap":911},"2026-03-16",26.354,0.049,{"date":914,"open":599,"high":599,"low":915,"close":916,"change":348,"percent_change":192,"volume":917,"transactions":9,"vwap":916},"2026-03-13",26.285,26.305,7500,{"date":919,"open":590,"high":590,"low":540,"close":599,"change":256,"percent_change":920,"volume":867,"transactions":9,"vwap":599},"2026-03-12",-0.15,{"date":922,"open":610,"high":610,"low":527,"close":610,"change":113,"percent_change":113,"volume":820,"transactions":9,"vwap":610},"2026-03-11",{"date":924,"open":588,"high":633,"low":527,"close":610,"change":22,"percent_change":758,"volume":925,"transactions":9,"vwap":610},"2026-03-10",19700,{"date":927,"open":776,"high":632,"low":928,"close":632,"change":653,"percent_change":654,"volume":517,"transactions":9,"vwap":632},"2026-03-09",26.372,{"date":930,"open":588,"high":646,"low":588,"close":662,"change":931,"percent_change":841,"volume":517,"transactions":9,"vwap":662},"2026-03-06",0.075,{"date":933,"open":915,"high":540,"low":934,"close":540,"change":620,"percent_change":298,"volume":935,"transactions":9,"vwap":540},"2026-03-05",26.274,14000,{"date":937,"open":624,"high":624,"low":916,"close":916,"change":938,"percent_change":939,"volume":739,"transactions":9,"vwap":916},"2026-03-04",-0.045,-0.17,{"date":941,"open":624,"high":590,"low":599,"close":624,"change":208,"percent_change":256,"volume":942,"transactions":9,"vwap":624},"2026-03-03",87900,{"date":944,"open":632,"high":632,"low":916,"close":610,"change":888,"percent_change":288,"volume":945,"transactions":9,"vwap":610},"2026-03-02",19100,{"date":947,"open":948,"high":637,"low":776,"close":949,"change":950,"percent_change":654,"volume":951,"transactions":9,"vwap":949},"2026-02-27",26.415,26.403,0.023,2600,{"date":953,"open":549,"high":588,"low":549,"close":588,"change":312,"percent_change":772,"volume":954,"transactions":9,"vwap":588},"2026-02-26",21400,{"date":956,"open":625,"high":549,"low":625,"close":549,"change":957,"percent_change":68,"volume":958,"transactions":9,"vwap":549},"2026-02-25",0.011,5600,{"date":960,"open":589,"high":589,"low":541,"close":675,"change":326,"percent_change":327,"volume":945,"transactions":9,"vwap":675},"2026-02-24",{"date":962,"open":566,"high":599,"low":566,"close":963,"change":964,"percent_change":753,"volume":965,"transactions":9,"vwap":963},"2026-02-23",26.294,0.014,38100,{"date":967,"open":539,"high":625,"low":541,"close":625,"change":113,"percent_change":113,"volume":968,"transactions":9,"vwap":625},"2026-02-20",23100,{"date":970,"open":528,"high":625,"low":541,"close":625,"change":971,"percent_change":544,"volume":972,"transactions":9,"vwap":625},"2026-02-19",0.027,22200,{"date":974,"open":823,"high":528,"low":823,"close":975,"change":976,"percent_change":67,"volume":977,"transactions":9,"vwap":975},"2026-02-18",26.253,0.003,17700,{"date":979,"open":540,"high":540,"low":823,"close":541,"change":980,"percent_change":443,"volume":981,"transactions":9,"vwap":541},"2026-02-17",-0.036,30200,{"date":983,"open":533,"high":533,"low":539,"close":984,"change":866,"percent_change":57,"volume":985,"transactions":9,"vwap":984},"2026-02-13",26.286,5900,{"date":987,"open":819,"high":533,"low":819,"close":566,"change":653,"percent_change":544,"volume":988,"transactions":9,"vwap":566},"2026-02-12",20800,{"date":990,"open":553,"high":566,"low":553,"close":555,"change":162,"percent_change":102,"volume":954,"transactions":9,"vwap":555},"2026-02-11",{"date":992,"open":625,"high":625,"low":674,"close":674,"change":67,"percent_change":68,"volume":993,"transactions":9,"vwap":674},"2026-02-10",11200,{"date":995,"open":819,"high":566,"low":819,"close":996,"change":298,"percent_change":312,"volume":997,"transactions":9,"vwap":996},"2026-02-09",26.235,9300,{"date":999,"open":834,"high":554,"low":1000,"close":555,"change":620,"percent_change":298,"volume":1001,"transactions":9,"vwap":555},"2026-02-06",26.201,4900,{"date":1003,"open":1004,"high":819,"low":1004,"close":819,"change":342,"percent_change":512,"volume":1005,"transactions":9,"vwap":819},"2026-02-05",26.189,10300,{"date":1007,"open":845,"high":828,"low":845,"close":876,"change":162,"percent_change":102,"volume":935,"transactions":9,"vwap":876},"2026-02-04",{"date":1009,"open":567,"high":559,"low":1010,"close":839,"change":298,"percent_change":312,"volume":1011,"transactions":9,"vwap":839},"2026-02-03",26.151,120300,{"date":1013,"open":566,"high":566,"low":876,"close":567,"change":1014,"percent_change":884,"volume":1015,"transactions":9,"vwap":567},"2026-02-02",-0.066,31600,{"date":1017,"open":553,"high":823,"low":828,"close":1018,"change":782,"percent_change":121,"volume":1019,"transactions":9,"vwap":1018},"2026-01-30",26.226,22900,{"date":1021,"open":1022,"high":823,"low":839,"close":559,"change":120,"percent_change":218,"volume":795,"transactions":9,"vwap":559},"2026-01-29",26.206,{"date":1024,"open":567,"high":567,"low":1025,"close":1026,"change":298,"percent_change":312,"volume":878,"transactions":9,"vwap":1026},"2026-01-28",26.13,26.155,{"date":1028,"open":567,"high":567,"low":865,"close":1029,"change":1030,"percent_change":137,"volume":1031,"transactions":9,"vwap":1029},"2026-01-27",26.135,0.042,15300,{"date":1033,"open":1034,"high":875,"low":1034,"close":1035,"change":1036,"percent_change":753,"volume":1037,"transactions":9,"vwap":1035},"2026-01-26",26.059999,26.093,0.013,15600,{"date":1039,"open":1040,"high":882,"low":1041,"close":862,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":862},"2026-01-23",26.049999,26.038,0.057,0.22,21200,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-01-22",26.09,26.02,26.023001,-0.047,-0.18,35900,{"date":1054,"open":1055,"high":1056,"low":1048,"close":1057,"change":342,"percent_change":512,"volume":1058,"transactions":9,"vwap":1057},"2026-01-21",26.040001,26.075001,26.07,12000,{"date":1060,"open":1034,"high":1034,"low":1061,"close":1061,"change":162,"percent_change":163,"volume":1062,"transactions":9,"vwap":1061},"2026-01-20",26.01,22400,{"date":1064,"open":1056,"high":1056,"low":1065,"close":1055,"change":256,"percent_change":920,"volume":1066,"transactions":9,"vwap":1055},"2026-01-16",26.030001,10600,{"date":1068,"open":1069,"high":1069,"low":1034,"close":862,"change":442,"percent_change":1070,"volume":1071,"transactions":9,"vwap":862},"2026-01-15",26.105,-0.13,183900,{"date":1073,"open":845,"high":1074,"low":865,"close":865,"change":620,"percent_change":298,"volume":607,"transactions":9,"vwap":865},"2026-01-14",26.147,{"date":1076,"open":881,"high":875,"low":862,"close":875,"change":387,"percent_change":484,"volume":499,"transactions":9,"vwap":875},"2026-01-13",{"date":1078,"open":862,"high":1047,"low":1079,"close":862,"change":298,"percent_change":312,"volume":1080,"transactions":9,"vwap":862},"2026-01-12",26.066,8400,{"date":1082,"open":1057,"high":862,"low":1040,"close":1034,"change":348,"percent_change":192,"volume":1083,"transactions":9,"vwap":1034},"2026-01-09",5000,{"date":1085,"open":862,"high":882,"low":1057,"close":1056,"change":162,"percent_change":102,"volume":1037,"transactions":9,"vwap":1056},"2026-01-08",{"date":1087,"open":875,"high":875,"low":881,"close":1069,"change":298,"percent_change":312,"volume":1058,"transactions":9,"vwap":1069},"2026-01-07",{"date":1089,"open":862,"high":1090,"low":1034,"close":882,"change":348,"percent_change":192,"volume":1091,"transactions":9,"vwap":882},"2026-01-06",26.094999,12200,{"date":1093,"open":1057,"high":881,"low":1040,"close":881,"change":86,"percent_change":829,"volume":972,"transactions":9,"vwap":881},"2026-01-05",{"date":1095,"open":862,"high":862,"low":1065,"close":1096,"change":348,"percent_change":192,"volume":1097,"transactions":9,"vwap":1096},"2026-01-02",26.035,17600,{"date":1099,"open":1040,"high":1057,"low":1040,"close":1040,"change":450,"percent_change":266,"volume":1100,"transactions":9,"vwap":1040},"2025-12-31",5800,{"date":1102,"open":1057,"high":1047,"low":864,"close":1056,"change":620,"percent_change":298,"volume":1103,"transactions":9,"vwap":1056},"2025-12-30",37100,{"date":1105,"open":1034,"high":862,"low":1034,"close":1057,"change":653,"percent_change":544,"volume":1106,"transactions":9,"vwap":1057},"2025-12-29",28500,{"date":1108,"open":862,"high":862,"low":1055,"close":1109,"change":67,"percent_change":68,"volume":1110,"transactions":9,"vwap":1109},"2025-12-26",26.045,5300,{"date":1112,"open":1055,"high":1113,"low":1114,"close":1096,"change":653,"percent_change":544,"volume":1115,"transactions":9,"vwap":1096},"2025-12-24",26.046,26.024,19900,{"date":1117,"open":1118,"high":1061,"low":1118,"close":1061,"change":326,"percent_change":327,"volume":1119,"transactions":9,"vwap":1061},"2025-12-23",25.95,28000,{"date":1121,"open":1057,"high":1057,"low":1122,"close":1123,"change":442,"percent_change":1070,"volume":1124,"transactions":9,"vwap":1123},"2025-12-22",25.995,26.014999,20000,{"date":1126,"open":881,"high":881,"low":1127,"close":1040,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1040},"2025-12-19",26.034,-0.415,-1.57,27300,{"date":1132,"open":652,"high":737,"low":633,"close":737,"change":653,"percent_change":654,"volume":1133,"transactions":9,"vwap":737},"2025-12-18",16400,{"date":1135,"open":633,"high":646,"low":633,"close":646,"change":605,"percent_change":606,"volume":1136,"transactions":9,"vwap":646},"2025-12-17",12500,{"date":1138,"open":1139,"high":594,"low":1139,"close":1140,"change":1141,"percent_change":427,"volume":1037,"transactions":9,"vwap":1140},"2025-12-16",26.389,26.396,-0.019,{"date":1143,"open":724,"high":724,"low":632,"close":948,"change":113,"percent_change":113,"volume":1144,"transactions":9,"vwap":948},"2025-12-15",26200,{"date":1146,"open":1147,"high":1147,"low":633,"close":948,"change":450,"percent_change":459,"volume":739,"transactions":9,"vwap":948},"2025-12-12",26.429,{"date":1149,"open":733,"high":1150,"low":1151,"close":646,"change":67,"percent_change":68,"volume":795,"transactions":9,"vwap":646},"2025-12-11",26.477,26.431,{"date":1153,"open":590,"high":637,"low":1154,"close":637,"change":86,"percent_change":829,"volume":825,"transactions":9,"vwap":637},"2025-12-10",26.344,{"date":1156,"open":646,"high":646,"low":624,"close":595,"change":256,"percent_change":920,"volume":1157,"transactions":9,"vwap":595},"2025-12-09",18800,{"date":1159,"open":703,"high":703,"low":1160,"close":1161,"change":256,"percent_change":920,"volume":499,"transactions":9,"vwap":1161},"2025-12-08",26.386,26.405,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":442,"percent_change":1070,"volume":1166,"transactions":9,"vwap":1165},"2025-12-05",26.53,26.445,6900,{"date":1168,"open":733,"high":724,"low":652,"close":724,"change":327,"percent_change":47,"volume":778,"transactions":9,"vwap":724},"2025-12-04",{"date":1170,"open":641,"high":742,"low":724,"close":641,"change":120,"percent_change":218,"volume":720,"transactions":9,"vwap":641},"2025-12-03",{"date":1172,"open":632,"high":724,"low":632,"close":737,"change":298,"percent_change":312,"volume":889,"transactions":9,"vwap":737},"2025-12-02",{"date":1174,"open":703,"high":724,"low":637,"close":1165,"change":47,"percent_change":77,"volume":1166,"transactions":9,"vwap":1165},"2025-12-01",{"date":1176,"open":1177,"high":1177,"low":748,"close":748,"change":1141,"percent_change":427,"volume":1001,"transactions":9,"vwap":748},"2025-11-28",26.57,{"date":1179,"open":742,"high":1180,"low":742,"close":1181,"change":1182,"percent_change":467,"volume":734,"transactions":9,"vwap":1181},"2025-11-26",26.545,26.544,0.029,{"date":1184,"open":646,"high":1164,"low":646,"close":1185,"change":387,"percent_change":467,"volume":1186,"transactions":9,"vwap":1185},"2025-11-25",26.515,7200,{"date":1188,"open":715,"high":715,"low":724,"close":1189,"change":326,"percent_change":327,"volume":773,"transactions":9,"vwap":1189},"2025-11-24",26.485,{"date":1191,"open":652,"high":641,"low":652,"close":709,"change":753,"percent_change":754,"volume":1192,"transactions":9,"vwap":709},"2025-11-21",19600,{"date":1194,"open":703,"high":703,"low":637,"close":646,"change":298,"percent_change":312,"volume":1195,"transactions":9,"vwap":646},"2025-11-20",7700,{"date":1197,"open":1165,"high":652,"low":1198,"close":594,"change":348,"percent_change":192,"volume":1001,"transactions":9,"vwap":594},"2025-11-19",26.417,{"date":1200,"open":703,"high":703,"low":1201,"close":642,"change":298,"percent_change":312,"volume":1202,"transactions":9,"vwap":642},"2025-11-18",26.418,4100,{"date":1204,"open":1205,"high":637,"low":588,"close":948,"change":348,"percent_change":192,"volume":1206,"transactions":9,"vwap":948},"2025-11-17",26.414,24800,{"date":1208,"open":1209,"high":1209,"low":594,"close":637,"change":208,"percent_change":256,"volume":692,"transactions":9,"vwap":637},"2025-11-14",26.466,{"date":1211,"open":652,"high":652,"low":637,"close":646,"change":327,"percent_change":47,"volume":617,"transactions":9,"vwap":646},"2025-11-13",{"date":1213,"open":724,"high":724,"low":1214,"close":733,"change":1215,"percent_change":920,"volume":1216,"transactions":9,"vwap":733},"2025-11-12",26.458,-0.039,5100,{"date":1218,"open":1219,"high":1220,"low":703,"close":1220,"change":1221,"percent_change":1043,"volume":867,"transactions":9,"vwap":1220},"2025-11-11",26.475,26.499,0.059,{"date":1223,"open":632,"high":646,"low":632,"close":646,"change":298,"percent_change":312,"volume":545,"transactions":9,"vwap":646},"2025-11-10",{"date":1225,"open":590,"high":652,"low":590,"close":594,"change":208,"percent_change":256,"volume":1226,"transactions":9,"vwap":594},"2025-11-07",4800,{"date":1228,"open":637,"high":646,"low":632,"close":637,"change":342,"percent_change":512,"volume":1229,"transactions":9,"vwap":637},"2025-11-06",3100,{"date":1231,"open":637,"high":637,"low":595,"close":590,"change":427,"percent_change":1232,"volume":1233,"transactions":9,"vwap":590},"2025-11-05",-0.26,8500,{"date":1235,"open":646,"high":646,"low":1236,"close":646,"change":67,"percent_change":68,"volume":783,"transactions":9,"vwap":646},"2025-11-04",26.427,{"date":1238,"open":632,"high":637,"low":1161,"close":637,"change":1239,"percent_change":67,"volume":1240,"transactions":9,"vwap":637},"2025-11-03",0.002,11300,{"date":1242,"open":594,"high":637,"low":1243,"close":752,"change":1244,"percent_change":1043,"volume":1245,"transactions":9,"vwap":752},"2025-10-31",26.391,0.058,16100,{"date":1247,"open":624,"high":588,"low":527,"close":590,"change":1248,"percent_change":162,"volume":1097,"transactions":9,"vwap":590},"2025-10-30",-0.008,{"date":1250,"open":724,"high":709,"low":590,"close":1251,"change":1252,"percent_change":103,"volume":917,"transactions":9,"vwap":1251},"2025-10-29",26.378,-0.117,{"date":1254,"open":652,"high":700,"low":652,"close":700,"change":562,"percent_change":387,"volume":1255,"transactions":9,"vwap":700},"2025-10-28",18900,{"date":1257,"open":742,"high":742,"low":724,"close":766,"change":162,"percent_change":102,"volume":885,"transactions":9,"vwap":766},"2025-10-27",{"date":1259,"open":708,"high":1164,"low":1260,"close":1261,"change":1262,"percent_change":22,"volume":1263,"transactions":9,"vwap":1261},"2025-10-24",26.497,26.518,-0.012,6600,{"date":1265,"open":25,"high":25,"low":1164,"close":1164,"change":22,"percent_change":758,"volume":1005,"transactions":9,"vwap":1164},"2025-10-23",{"date":1267,"open":715,"high":1268,"low":1164,"close":1268,"change":120,"percent_change":218,"volume":1269,"transactions":9,"vwap":1268},"2025-10-22",26.58,16600,{"date":1271,"open":1164,"high":1272,"low":708,"close":1180,"change":120,"percent_change":218,"volume":1273,"transactions":9,"vwap":1180},"2025-10-21",26.55,22500,{"date":1275,"open":708,"high":708,"low":724,"close":742,"change":67,"percent_change":68,"volume":499,"transactions":9,"vwap":742},"2025-10-20",{"date":1277,"open":742,"high":748,"low":710,"close":641,"change":256,"percent_change":920,"volume":1278,"transactions":9,"vwap":641},"2025-10-17",6200,{"date":1280,"open":709,"high":715,"low":703,"close":715,"change":753,"percent_change":754,"volume":1110,"transactions":9,"vwap":715},"2025-10-16",{"date":1282,"open":1164,"high":1164,"low":1283,"close":709,"change":348,"percent_change":192,"volume":1083,"transactions":9,"vwap":709},"2025-10-15",26.462,{"date":1285,"open":641,"high":1286,"low":1189,"close":1287,"change":562,"percent_change":387,"volume":917,"transactions":9,"vwap":1287},"2025-10-14",26.516,26.505,{"date":1289,"open":1290,"high":641,"low":737,"close":701,"change":217,"percent_change":484,"volume":1291,"transactions":9,"vwap":701},"2025-10-13",26.471,3000,{"date":1293,"open":652,"high":709,"low":632,"close":737,"change":725,"percent_change":726,"volume":1294,"transactions":9,"vwap":737},"2025-10-10",27000,{"date":1296,"open":632,"high":637,"low":776,"close":632,"change":450,"percent_change":459,"volume":1195,"transactions":9,"vwap":632},"2025-10-09",{"date":1298,"open":642,"high":652,"low":594,"close":642,"change":620,"percent_change":298,"volume":889,"transactions":9,"vwap":642},"2025-10-08",{"date":1300,"open":587,"high":646,"low":587,"close":637,"change":725,"percent_change":726,"volume":1263,"transactions":9,"vwap":637},"2025-10-07",{"date":1302,"open":588,"high":776,"low":590,"close":781,"change":450,"percent_change":459,"volume":1303,"transactions":9,"vwap":781},"2025-10-06",9400,{"date":1305,"open":637,"high":646,"low":776,"close":633,"change":162,"percent_change":102,"volume":1306,"transactions":9,"vwap":633},"2025-10-03",13400,{"date":1308,"open":1151,"high":646,"low":1309,"close":637,"change":348,"percent_change":192,"volume":917,"transactions":9,"vwap":637},"2025-10-02",26.419,{"date":1311,"open":733,"high":703,"low":1312,"close":1165,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1165},"2025-10-01",26.443,-0.235,-0.88,14600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":67,"percent_change":68,"volume":1322,"transactions":9,"vwap":1321},"2025-09-30",26.69,26.7,26.676,26.68,8100,{"date":1324,"open":1325,"high":1321,"low":1325,"close":1325,"change":67,"percent_change":68,"volume":1326,"transactions":9,"vwap":1325},"2025-09-29",26.67,27400,{"date":1328,"open":1321,"high":1321,"low":1329,"close":1329,"change":620,"percent_change":298,"volume":1330,"transactions":9,"vwap":1329},"2025-09-26",26.66,13900,{"date":1332,"open":1325,"high":1333,"low":1334,"close":1335,"change":192,"percent_change":1336,"volume":958,"transactions":9,"vwap":1335},"2025-09-25",26.679,26.637,26.655,-0.22,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":938,"percent_change":939,"volume":499,"transactions":9,"vwap":1341},"2025-09-24",26.726,26.73,26.715,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":575,"percent_change":754,"volume":935,"transactions":9,"vwap":1345},"2025-09-23",26.71,26.76,{"date":1347,"open":1340,"high":1340,"low":1319,"close":1348,"change":1349,"percent_change":163,"volume":556,"transactions":9,"vwap":1348},"2025-09-22",26.708,-0.032,{"date":1351,"open":1345,"high":1345,"low":1340,"close":1352,"change":450,"percent_change":459,"volume":1353,"transactions":9,"vwap":1352},"2025-09-19",26.74,14900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":450,"percent_change":459,"volume":1360,"transactions":9,"vwap":1359},"2025-09-18",26.75,26.79,26.749,26.765,7800,{"date":1362,"open":1363,"high":35,"low":1364,"close":1357,"change":208,"percent_change":256,"volume":1124,"transactions":9,"vwap":1357},"2025-09-17",26.81,26.77,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":113,"percent_change":113,"volume":1369,"transactions":9,"vwap":1368},"2025-09-16",26.83,26.8,3500,{"date":1371,"open":1372,"high":1363,"low":1373,"close":1368,"change":387,"percent_change":467,"volume":1133,"transactions":9,"vwap":1368},"2025-09-15",26.78,26.761,{"date":1375,"open":1368,"high":1368,"low":1364,"close":1364,"change":327,"percent_change":427,"volume":730,"transactions":9,"vwap":1364},"2025-09-12",{"date":1377,"open":1378,"high":1378,"low":1379,"close":1357,"change":1141,"percent_change":427,"volume":1322,"transactions":9,"vwap":1357},"2025-09-11",26.84,26.788,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":413,"volume":1083,"transactions":9,"vwap":1384},"2025-09-10",26.82,26.831,26.809,0.019,{"date":1387,"open":1378,"high":1388,"low":1357,"close":1357,"change":442,"percent_change":1070,"volume":1389,"transactions":9,"vwap":1357},"2025-09-09",26.849,6700,{"date":1391,"open":1378,"high":1392,"low":1368,"close":1393,"change":298,"percent_change":413,"volume":885,"transactions":9,"vwap":1393},"2025-09-08",26.85,26.825,{"date":1395,"open":1396,"high":1367,"low":1397,"close":1397,"change":753,"percent_change":754,"volume":1398,"transactions":9,"vwap":1397},"2025-09-05",26.827,26.805,9100,{"date":1400,"open":1352,"high":1372,"low":1352,"close":1401,"change":113,"percent_change":113,"volume":1315,"transactions":9,"vwap":1401},"2025-09-04",26.755,{"date":1403,"open":1344,"high":1345,"low":1319,"close":1401,"change":68,"percent_change":535,"volume":900,"transactions":9,"vwap":1401},"2025-09-03",{"date":1405,"open":1344,"high":1340,"low":1406,"close":1341,"change":738,"percent_change":288,"volume":1407,"transactions":9,"vwap":1341},"2025-09-02",26.693,12900,{"date":1409,"open":1364,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":342,"volume":1413,"transactions":9,"vwap":1411},"2025-08-29",26.779,26.757,0.016,6100,{"date":1415,"open":1356,"high":1411,"low":1340,"close":1416,"change":208,"percent_change":256,"volume":1417,"transactions":9,"vwap":1416},"2025-08-28",26.741,15500,{"date":1419,"open":1344,"high":1420,"low":1344,"close":1421,"change":1422,"percent_change":671,"volume":1423,"transactions":9,"vwap":1421},"2025-08-27",26.758,26.751,0.074,1300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":841,"volume":1353,"transactions":9,"vwap":1427},"2025-08-26",26.64,26.677,26.627,0.077,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":22,"percent_change":758,"volume":1435,"transactions":9,"vwap":1434},"2025-08-25",26.62,26.597,26.6,4400,{"date":1437,"open":709,"high":1438,"low":1189,"close":1438,"change":754,"percent_change":1439,"volume":800,"transactions":9,"vwap":1438},"2025-08-22",26.65,0.72,{"date":1441,"open":646,"high":733,"low":1147,"close":733,"change":113,"percent_change":113,"volume":1442,"transactions":9,"vwap":733},"2025-08-21",2700,{"date":1444,"open":652,"high":724,"low":1445,"close":733,"change":67,"percent_change":68,"volume":1195,"transactions":9,"vwap":733},"2025-08-20",26.447,{"date":1447,"open":646,"high":652,"low":637,"close":652,"change":387,"percent_change":467,"volume":1448,"transactions":9,"vwap":652},"2025-08-19",12600,{"date":1450,"open":752,"high":752,"low":632,"close":594,"change":208,"percent_change":256,"volume":1451,"transactions":9,"vwap":594},"2025-08-18",900,{"date":1453,"open":733,"high":733,"low":948,"close":637,"change":327,"percent_change":47,"volume":1100,"transactions":9,"vwap":637},"2025-08-15",{"date":1455,"open":1189,"high":1189,"low":652,"close":652,"change":427,"percent_change":1232,"volume":1456,"transactions":9,"vwap":652},"2025-08-14",3400,{"date":1458,"open":641,"high":1164,"low":709,"close":708,"change":312,"percent_change":772,"volume":643,"transactions":9,"vwap":708},"2025-08-13",{"date":1460,"open":633,"high":733,"low":633,"close":646,"change":450,"percent_change":459,"volume":1398,"transactions":9,"vwap":646},"2025-08-12",{"date":1462,"open":652,"high":724,"low":1463,"close":737,"change":653,"percent_change":654,"volume":1464,"transactions":9,"vwap":737},"2025-08-11",26.449,9200,{"date":1466,"open":594,"high":703,"low":632,"close":646,"change":744,"percent_change":427,"volume":1467,"transactions":9,"vwap":646},"2025-08-08",23800,{"date":1469,"open":733,"high":733,"low":658,"close":1214,"change":1470,"percent_change":387,"volume":1471,"transactions":9,"vwap":1214},"2025-08-07",0.008,7100,{"date":1473,"open":737,"high":703,"low":646,"close":652,"change":113,"percent_change":113,"volume":1001,"transactions":9,"vwap":652},"2025-08-06",{"date":1475,"open":724,"high":724,"low":652,"close":652,"change":1476,"percent_change":102,"volume":1398,"transactions":9,"vwap":652},"2025-08-05",-0.028,{"date":1478,"open":703,"high":724,"low":646,"close":1479,"change":1480,"percent_change":137,"volume":778,"transactions":9,"vwap":1479},"2025-08-04",26.478,0.043,{"date":1482,"open":776,"high":642,"low":610,"close":642,"change":1483,"percent_change":1484,"volume":545,"transactions":9,"vwap":642},"2025-08-01",0.155,0.59,{"date":1486,"open":540,"high":540,"low":541,"close":625,"change":1487,"percent_change":327,"volume":1488,"transactions":9,"vwap":625},"2025-07-31",-0.004,61300,{"date":1490,"open":589,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-07-30",26.348,26.284,-0.071,-0.27,2900,{"date":1497,"open":1498,"high":791,"low":1498,"close":791,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":791},"2025-07-29",26.279,0.085,0.32,2400,{"date":1503,"open":1504,"high":539,"low":1505,"close":539,"change":208,"percent_change":256,"volume":1110,"transactions":9,"vwap":539},"2025-07-28",26.255,26.254,{"date":1507,"open":1508,"high":625,"low":528,"close":625,"change":341,"percent_change":342,"volume":1509,"transactions":9,"vwap":625},"2025-07-25",26.269,11400,{"date":1511,"open":823,"high":1512,"low":824,"close":1512,"change":971,"percent_change":544,"volume":1226,"transactions":9,"vwap":1512},"2025-07-24",26.265,{"date":1514,"open":1515,"high":533,"low":1516,"close":1516,"change":1252,"percent_change":103,"volume":1517,"transactions":9,"vwap":1516},"2025-07-23",26.287,26.238,4000,{"date":1519,"open":624,"high":590,"low":527,"close":791,"change":298,"percent_change":312,"volume":1398,"transactions":9,"vwap":791},"2025-07-22",{"date":1521,"open":527,"high":911,"low":532,"close":526,"change":866,"percent_change":606,"volume":773,"transactions":9,"vwap":526},"2025-07-21",{"date":1523,"open":527,"high":527,"low":539,"close":675,"change":1182,"percent_change":467,"volume":499,"transactions":9,"vwap":675},"2025-07-18",{"date":1525,"open":541,"high":528,"low":823,"close":528,"change":753,"percent_change":754,"volume":1526,"transactions":9,"vwap":528},"2025-07-17",2500,{"date":1528,"open":876,"high":823,"low":1529,"close":819,"change":654,"percent_change":1530,"volume":1058,"transactions":9,"vwap":819},"2025-07-16",26.145,0.34,{"date":1532,"open":839,"high":839,"low":875,"close":1533,"change":192,"percent_change":1534,"volume":1464,"transactions":9,"vwap":1533},"2025-07-15",26.12,-0.23,{"date":1536,"open":839,"high":839,"low":1537,"close":839,"change":653,"percent_change":544,"volume":917,"transactions":9,"vwap":839},"2025-07-14",26.144,{"date":1539,"open":876,"high":567,"low":1025,"close":1026,"change":67,"percent_change":68,"volume":1413,"transactions":9,"vwap":1026},"2025-07-11",{"date":1541,"open":1025,"high":1542,"low":1543,"close":1529,"change":620,"percent_change":298,"volume":1544,"transactions":9,"vwap":1529},"2025-07-10",26.146,26.124,1500,{"date":1546,"open":1047,"high":876,"low":1047,"close":845,"change":342,"percent_change":512,"volume":1547,"transactions":9,"vwap":845},"2025-07-09",6000,{"date":1549,"open":1035,"high":1550,"low":862,"close":862,"change":442,"percent_change":1070,"volume":1110,"transactions":9,"vwap":862},"2025-07-08",26.099001,{"date":1552,"open":875,"high":865,"low":882,"close":865,"change":67,"percent_change":68,"volume":759,"transactions":9,"vwap":865},"2025-07-07",{"date":1554,"open":875,"high":865,"low":862,"close":1069,"change":1555,"percent_change":459,"volume":1556,"transactions":9,"vwap":1069},"2025-07-03",-0.023,9500,{"date":1558,"open":845,"high":567,"low":1543,"close":1559,"change":816,"percent_change":208,"volume":1560,"transactions":9,"vwap":1559},"2025-07-02",26.128,48400,{"date":1562,"open":828,"high":828,"low":1563,"close":1025,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1025},"2025-07-01",26.111,-0.33,-1.25,13300,{"date":1568,"open":646,"high":703,"low":646,"close":733,"change":68,"percent_change":535,"volume":1569,"transactions":9,"vwap":733},"2025-06-30",67700,{"date":1571,"open":633,"high":652,"low":633,"close":594,"change":327,"percent_change":47,"volume":1572,"transactions":9,"vwap":594},"2025-06-27",7900,{"date":1574,"open":588,"high":646,"low":588,"close":646,"change":931,"percent_change":671,"volume":739,"transactions":9,"vwap":646},"2025-06-26",{"date":1576,"open":527,"high":590,"low":599,"close":595,"change":653,"percent_change":654,"volume":1577,"transactions":9,"vwap":595},"2025-06-25",18500,{"date":1579,"open":625,"high":624,"low":625,"close":527,"change":1580,"percent_change":312,"volume":1581,"transactions":9,"vwap":527},"2025-06-24",0.022,16200,{"date":1583,"open":589,"high":1584,"low":898,"close":898,"change":1585,"percent_change":467,"volume":563,"transactions":9,"vwap":898},"2025-06-23",26.384,0.028,{"date":1587,"open":823,"high":549,"low":554,"close":533,"change":753,"percent_change":754,"volume":739,"transactions":9,"vwap":533},"2025-06-20",{"date":1589,"open":1590,"high":1591,"low":554,"close":566,"change":950,"percent_change":654,"volume":1464,"transactions":9,"vwap":566},"2025-06-18",26.233,26.251,{"date":1593,"open":567,"high":554,"low":1533,"close":1594,"change":1595,"percent_change":1596,"volume":1278,"transactions":9,"vwap":1594},"2025-06-17",26.217,0.102,0.39,{"date":1598,"open":1533,"high":567,"low":865,"close":865,"change":612,"percent_change":22,"volume":1599,"transactions":9,"vwap":865},"2025-06-16",7300,{"date":1601,"open":1529,"high":1529,"low":862,"close":1559,"change":1262,"percent_change":22,"volume":1599,"transactions":9,"vwap":1559},"2025-06-13",{"date":1603,"open":567,"high":567,"low":1025,"close":845,"change":68,"percent_change":535,"volume":1306,"transactions":9,"vwap":845},"2025-06-12",{"date":1605,"open":1055,"high":881,"low":1055,"close":881,"change":753,"percent_change":754,"volume":1606,"transactions":9,"vwap":881},"2025-06-11",113600,{"date":1608,"open":1034,"high":1034,"low":1048,"close":1040,"change":113,"percent_change":113,"volume":1517,"transactions":9,"vwap":1040},"2025-06-10",{"date":1610,"open":1055,"high":862,"low":1048,"close":1040,"change":387,"percent_change":484,"volume":556,"transactions":9,"vwap":1040},"2025-06-09",{"date":1612,"open":1057,"high":1613,"low":1048,"close":1048,"change":102,"percent_change":182,"volume":1614,"transactions":9,"vwap":1048},"2025-06-06",26.079,11700,{"date":1616,"open":819,"high":554,"low":1025,"close":1025,"change":427,"percent_change":1494,"volume":1464,"transactions":9,"vwap":1025},"2025-06-05",{"date":1618,"open":839,"high":554,"low":839,"close":553,"change":725,"percent_change":726,"volume":1136,"transactions":9,"vwap":553},"2025-06-04",{"date":1620,"open":819,"high":819,"low":1025,"close":1529,"change":938,"percent_change":939,"volume":1621,"transactions":9,"vwap":1529},"2025-06-03",36000,{"date":1623,"open":819,"high":554,"low":560,"close":559,"change":1349,"percent_change":163,"volume":1624,"transactions":9,"vwap":559},"2025-06-02",24200,{"date":1626,"open":567,"high":541,"low":567,"close":1627,"change":1030,"percent_change":137,"volume":1628,"transactions":9,"vwap":1627},"2025-05-30",26.222,7000,{"date":1630,"open":1533,"high":839,"low":875,"close":839,"change":312,"percent_change":1631,"volume":1435,"transactions":9,"vwap":839},"2025-05-29",0.31,{"date":1633,"open":1025,"high":1025,"low":1047,"close":881,"change":1634,"percent_change":904,"volume":1635,"transactions":9,"vwap":881},"2025-05-28",-0.054,4500,{"date":1637,"open":845,"high":567,"low":1533,"close":1638,"change":1639,"percent_change":218,"volume":1322,"transactions":9,"vwap":1638},"2025-05-27",26.154,0.034,{"date":1641,"open":845,"high":845,"low":1055,"close":1533,"change":56,"percent_change":606,"volume":563,"transactions":9,"vwap":1533},"2025-05-23",{"date":1643,"open":1644,"high":1056,"low":1644,"close":1056,"change":725,"percent_change":726,"volume":1435,"transactions":9,"vwap":1056},"2025-05-22",26,{"date":1646,"open":1647,"high":1648,"low":1644,"close":1048,"change":459,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1048},"2025-05-21",26.054001,26.073,-0.34,8600,{"date":1652,"open":1047,"high":875,"low":862,"close":875,"change":208,"percent_change":256,"volume":1464,"transactions":9,"vwap":875},"2025-05-20",{"date":1654,"open":1034,"high":1533,"low":1055,"close":1533,"change":298,"percent_change":312,"volume":1100,"transactions":9,"vwap":1533},"2025-05-19",{"date":1656,"open":1047,"high":1657,"low":1047,"close":881,"change":387,"percent_change":484,"volume":795,"transactions":9,"vwap":881},"2025-05-16",26.129,{"date":1659,"open":1048,"high":1057,"low":1061,"close":1057,"change":931,"percent_change":841,"volume":734,"transactions":9,"vwap":1057},"2025-05-15",{"date":1661,"open":1644,"high":1644,"low":1662,"close":1122,"change":348,"percent_change":192,"volume":1464,"transactions":9,"vwap":1122},"2025-05-14",25.977,{"date":1664,"open":1665,"high":1061,"low":1666,"close":1061,"change":753,"percent_change":754,"volume":1667,"transactions":9,"vwap":1061},"2025-05-13",25.96,25.946,46100,{"date":1669,"open":1644,"high":1048,"low":1670,"close":1665,"change":758,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1665},"2025-05-12",25.955,-0.73,28700,{"date":1674,"open":1675,"high":553,"low":1676,"close":876,"change":653,"percent_change":544,"volume":1263,"transactions":9,"vwap":876},"2025-05-09",26.171,26.133,{"date":1678,"open":839,"high":839,"low":875,"close":1679,"change":76,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-05-08",26.125,-0.29,122600,{"date":1683,"open":561,"high":1684,"low":561,"close":553,"change":67,"percent_change":68,"volume":1685,"transactions":9,"vwap":553},"2025-05-07",26.209,6800,{"date":1687,"open":1025,"high":559,"low":1025,"close":559,"change":1688,"percent_change":1689,"volume":1547,"transactions":9,"vwap":559},"2025-05-06",0.091,0.35,{"date":1691,"open":1057,"high":881,"low":1034,"close":1550,"change":600,"percent_change":256,"volume":1685,"transactions":9,"vwap":1550},"2025-05-05",{"date":1693,"open":553,"high":553,"low":1047,"close":875,"change":1694,"percent_change":1695,"volume":1599,"transactions":9,"vwap":875},"2025-05-02",-0.135,-0.51,{"date":1697,"open":589,"high":589,"low":893,"close":674,"change":145,"percent_change":172,"volume":1698,"transactions":9,"vwap":674},"2025-05-01",13700,{"date":1700,"open":533,"high":527,"low":1701,"close":527,"change":312,"percent_change":772,"volume":768,"transactions":9,"vwap":527},"2025-04-30",26.264,{"date":1703,"open":1504,"high":539,"low":1704,"close":528,"change":67,"percent_change":68,"volume":1650,"transactions":9,"vwap":528},"2025-04-29",26.227,{"date":1706,"open":559,"high":541,"low":559,"close":541,"change":467,"percent_change":858,"volume":1195,"transactions":9,"vwap":541},"2025-04-28",{"date":1708,"open":1709,"high":876,"low":875,"close":845,"change":67,"percent_change":68,"volume":872,"transactions":9,"vwap":845},"2025-04-25",26.148,{"date":1711,"open":1127,"high":1025,"low":1127,"close":1025,"change":218,"percent_change":1712,"volume":739,"transactions":9,"vwap":1025},"2025-04-24",0.5,{"date":1714,"open":1065,"high":1065,"low":1715,"close":1644,"change":753,"percent_change":754,"volume":1080,"transactions":9,"vwap":1644},"2025-04-23",25.939,{"date":39,"open":1118,"high":1717,"low":1718,"close":1118,"change":113,"percent_change":113,"volume":1572,"transactions":9,"vwap":1118},25.97,25.93,{"status":1720,"indices":1721,"watchlist":1764,"sectors":1786,"benchmarks":1837},"success",[1722,1729,1735,1742,1749,1756],{"symbol":1723,"name":1724,"price":1725,"change":1726,"pct_change":1727,"is_up":11,"sparkline":1728,"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":1730,"name":1731,"price":1732,"change":1733,"pct_change":32,"is_up":11,"sparkline":1734,"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":1736,"name":1737,"price":1738,"change":1739,"pct_change":1740,"is_up":11,"sparkline":1741,"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":1743,"name":1744,"price":1745,"change":1746,"pct_change":1747,"is_up":11,"sparkline":1748,"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":1750,"name":1751,"price":1752,"change":1753,"pct_change":1754,"is_up":11,"sparkline":1755,"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":1757,"name":1758,"price":1759,"change":1760,"pct_change":1761,"is_up":1762,"sparkline":1763,"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",[1765,1772,1779],{"symbol":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":11,"sparkline":1771,"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":1773,"name":1774,"price":1775,"change":1776,"pct_change":1777,"is_up":11,"sparkline":1778,"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":1780,"name":1781,"price":1782,"change":1783,"pct_change":1784,"is_up":11,"sparkline":1785,"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",[1787,1792,1796,1800,1805,1809,1814,1819,1824,1828,1833],{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1793,"etf":1794,"change":342,"price":1795,"is_up":11},"Financials","XLF",53.49,{"name":1797,"etf":1798,"change":208,"price":1799,"is_up":1762},"Healthcare","XLV",166.18,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1806,"etf":1807,"change":829,"price":1808,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1815,"etf":1816,"change":1817,"price":1818,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1825,"etf":1826,"change":1500,"price":1827,"is_up":11},"Real Estate","XLRE",40.81,{"name":1829,"etf":1830,"change":1831,"price":1832,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1834,"etf":1835,"change":1689,"price":1836,"is_up":11},"Comm Services","XLC",110.32,[1838,1843,1847,1851],{"ticker":1839,"name":1840,"price":1841,"change":1842,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1844,"name":1845,"price":1846,"change":1777,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1848,"name":1849,"price":1850,"change":1740,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1852,"name":1853,"price":1854,"change":1754,"is_up":11},"IWM","iShares Russell 2000",281.52]