[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYLD":3,"stock-historical-IYLD":29,"homepage-market-summary":1623},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYLD","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 Morningstar Multi-Asset Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.3318,0.935664,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.6001,21.59,21.699,21.63,-0.0299,-0.14,11879.424623,22.55,20.9,23719.44565596,42.4,3643,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},19.83,23311,8508561.41399,8.38,"2025-04-22",[40,43,52,63,73,84,94,105,116,126,134,143,152,160,167,175,185,193,203,211,221,229,239,249,259,270,281,289,296,304,312,320,327,335,344,350,359,368,372,380,388,396,404,413,422,430,437,447,455,463,469,475,483,489,496,502,508,514,519,525,528,532,536,541,544,548,551,554,557,561,565,568,572,575,579,583,587,592,597,601,604,607,610,614,617,619,622,625,630,633,637,640,643,646,650,653,656,661,663,666,669,672,675,678,681,684,687,690,694,697,700,703,706,708,712,716,720,723,725,728,733,736,739,742,746,751,756,761,768,773,780,785,791,794,797,801,807,810,814,820,825,829,834,837,840,842,848,852,855,860,864,870,875,881,887,891,895,900,903,906,909,911,915,918,921,926,929,932,936,939,944,946,949,954,957,960,963,968,970,972,975,978,982,986,989,993,995,998,1001,1005,1009,1012,1018,1021,1024,1029,1032,1036,1041,1044,1048,1051,1054,1057,1061,1064,1068,1071,1074,1077,1080,1084,1087,1089,1094,1099,1106,1111,1117,1120,1124,1129,1134,1137,1141,1144,1147,1151,1155,1162,1165,1168,1172,1174,1177,1180,1182,1185,1188,1194,1196,1202,1206,1210,1215,1220,1226,1228,1230,1233,1236,1238,1243,1246,1249,1252,1254,1257,1259,1262,1264,1266,1268,1271,1273,1275,1277,1280,1283,1287,1291,1295,1301,1304,1307,1311,1315,1318,1321,1325,1331,1335,1339,1342,1346,1348,1351,1355,1359,1365,1370,1374,1379,1385,1391,1394,1398,1403,1405,1408,1411,1413,1415,1418,1421,1423,1427,1429,1433,1437,1440,1443,1446,1448,1452,1456,1460,1462,1466,1469,1471,1473,1476,1480,1484,1486,1490,1494,1499,1501,1503,1507,1511,1514,1518,1523,1527,1530,1533,1535,1537,1540,1545,1550,1552,1554,1556,1558,1560,1563,1565,1569,1572,1576,1580,1584,1588,1592,1595,1598,1602,1604,1608,1611,1619],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},81,21.6325,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",21.7,21.6,-0.0779,-0.36,32731.89894,94,21.6485,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",21.73,21.775,21.69,21.7079,-0.0421,-0.19,8333.228362,80,21.7128,{"date":64,"open":54,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",21.76,21.68,21.75,-0.0372,-0.17,26690.517612,142,21.7319,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",21.8,21.85,21.74,21.7872,-0.0978,-0.45,39387.250583,106,21.7852,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",21.93,21.811,21.885,0.0648,0.3,9205.4892,83,21.8741,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",21.8101,21.8338,21.795,21.8202,-0.0601,-0.27,7552.087187,69,21.8154,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",21.94,22.035,21.8619,21.8803,-0.1699,-0.77,7019.990344,93,21.914,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":114,"vwap":125},"2026-09-22",22.07,22.08,22.01,22.0502,-0.0298,-0.13,6734.942,22.0576,{"date":127,"open":128,"high":119,"low":128,"close":119,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",21.98,0.09,0.41,58464.827493,163,22.0196,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":103,"vwap":142},"2026-09-18",22.06,21.95,21.99,-0.07,-0.32,9810.591,21.984,{"date":144,"open":145,"high":146,"low":145,"close":136,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",22.03,22.1,0.0884,0.4,24613.6527,113,22.0625,{"date":153,"open":154,"high":119,"low":107,"close":155,"change":156,"percent_change":69,"volume":157,"transactions":158,"vwap":159},"2026-09-16",21.97,21.9716,-0.0384,33649.560703,85,22.0463,{"date":161,"open":154,"high":120,"low":137,"close":120,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",-0.04,-0.18,41185.881097,97,21.9667,{"date":168,"open":169,"high":170,"low":145,"close":169,"change":171,"percent_change":59,"volume":172,"transactions":173,"vwap":174},"2026-09-14",22.05,22.09,-0.0429,15493.142279,61,22.0677,{"date":176,"open":146,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",22.13,22.0801,22.0929,0.0429,0.19,23167.6545,91,22.1177,{"date":186,"open":187,"high":187,"low":188,"close":169,"change":22,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",22.14,22.02,-0.63,23109.1631,79,22.1106,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-09",22.185,22.19,22.1201,0.01,0.05,25556.368801,90,22.1591,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":101,"volume":208,"transactions":209,"vwap":210},"2026-09-08",22.28,22.18,-0.0598,12470.698375,109,22.2326,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-04",22.16,22.29,22.2398,-0.0197,-0.09,19661.127012,144,22.2581,{"date":222,"open":206,"high":205,"low":206,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-03",22.2595,0.1096,0.49,11754.90863,54,22.2254,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-02",22.17,22.12,22.1499,-0.0353,-0.16,14528.1314,111,22.1484,{"date":240,"open":206,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-01",22.26,22.1501,22.1852,-0.0499,-0.22,5844.1932,66,22.2056,{"date":250,"open":251,"high":241,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",22.21,22.2001,22.2351,-0.0251,-0.11,8440.9732,78,22.2422,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",22.31,22.32,22.22,22.2602,-0.0327,-0.15,6680.4177,65,22.2695,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",22.295,22.319,22.2585,22.2929,-0.0271,-0.12,9579.2497,74,22.2979,{"date":282,"open":283,"high":283,"low":284,"close":262,"change":285,"percent_change":101,"volume":286,"transactions":287,"vwap":288},"2026-08-26",22.36,22.2961,-0.06,7679.389324,67,22.3324,{"date":290,"open":261,"high":291,"low":214,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":257,"vwap":295},"2026-08-25",22.38,0.08,0.36,6543.0343,22.3382,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":198,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",22.2,22.3,0.04,30218.165838,129,22.2339,{"date":305,"open":306,"high":307,"low":306,"close":214,"change":199,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",22.2484,22.2999,0.22,40605.9983,105,22.277,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":255,"volume":317,"transactions":318,"vwap":319},"2026-08-20",22.2699,22.24,-0.025,4765.9514,73,22.2464,{"date":321,"open":322,"high":214,"low":315,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":268,"vwap":326},"2026-08-19",22.265,0.0398,0.18,15929.104677,22.2564,{"date":328,"open":261,"high":261,"low":298,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-18",22.2252,-0.0948,-0.42,23935.242499,158,22.2387,{"date":336,"open":337,"high":338,"low":337,"close":262,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-17",22.25,22.35,-0.0102,-0.05,32799.76711,148,22.3109,{"date":345,"open":346,"high":346,"low":261,"close":347,"change":122,"percent_change":123,"volume":348,"transactions":150,"vwap":349},"2026-08-14",22.3899,22.3302,8784.704399,22.3562,{"date":351,"open":352,"high":283,"low":353,"close":283,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-13",22.345,22.33,0.0748,0.34,11639.24776,102,22.3461,{"date":360,"open":361,"high":362,"low":205,"close":363,"change":364,"percent_change":355,"volume":365,"transactions":366,"vwap":367},"2026-08-12",22.292,22.3283,22.2852,0.0752,23993.3584,88,22.2956,{"date":369,"open":262,"high":262,"low":298,"close":251,"change":316,"percent_change":255,"volume":370,"transactions":165,"vwap":371},"2026-08-11",12802.9634,22.2655,{"date":373,"open":263,"high":241,"low":251,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",22.235,-0.0576,-0.26,9346.323294,108,22.2337,{"date":381,"open":338,"high":338,"low":241,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-07",22.2926,0.0823,0.37,10572.0544,99,22.293,{"date":389,"open":315,"high":322,"low":298,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-06",22.2103,-0.0508,-0.23,13277.6203,157,22.2316,{"date":397,"open":263,"high":214,"low":263,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-05",22.2611,0.0263,0.12,9099.4374,82,22.2476,{"date":405,"open":406,"high":337,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-04",22.141,22.2348,0.015,0.07,8952.5624,87,22.2184,{"date":414,"open":232,"high":415,"low":232,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-03",22.2287,22.2198,0.0698,0.32,16030.012202,75,22.1824,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":162,"percent_change":163,"volume":428,"transactions":268,"vwap":429},"2026-07-31",22.11,22.152782,22.081,22.15,3484.8305,22.1277,{"date":431,"open":169,"high":432,"low":169,"close":196,"change":433,"percent_change":434,"volume":435,"transactions":279,"vwap":436},"2026-07-30",22.195,0.1658,0.75,3475.613043,22.1514,{"date":438,"open":145,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",22.075,22,22.0242,-0.0754,-0.34,4025.044023,77,22.0216,{"date":448,"open":118,"high":232,"low":449,"close":450,"change":451,"percent_change":409,"volume":452,"transactions":453,"vwap":454},"2026-07-28",22.062,22.0996,0.0148,4737.97996,50,22.087,{"date":456,"open":440,"high":457,"low":440,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":103,"vwap":462},"2026-07-27",22.1075,22.0848,0.0452,0.21,4994.38921,22.0645,{"date":464,"open":154,"high":118,"low":154,"close":465,"change":466,"percent_change":324,"volume":467,"transactions":183,"vwap":468},"2026-07-24",22.0396,0.0396,12773.725,22.0454,{"date":470,"open":136,"high":136,"low":137,"close":440,"change":471,"percent_change":331,"volume":472,"transactions":473,"vwap":474},"2026-07-23",-0.0932,10258.967423,117,21.9859,{"date":476,"open":427,"high":427,"low":119,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-22",22.0932,-0.0168,-0.08,16346.6407,62,22.1196,{"date":484,"open":145,"high":232,"low":145,"close":424,"change":485,"percent_change":148,"volume":486,"transactions":487,"vwap":488},"2026-07-21",0.0888,15046.0817,146,22.093,{"date":490,"open":491,"high":491,"low":188,"close":492,"change":493,"percent_change":22,"volume":494,"transactions":247,"vwap":495},"2026-07-20",22.099,22.0212,-0.0316,6878.0707,22.0557,{"date":497,"open":120,"high":498,"low":120,"close":499,"change":68,"percent_change":69,"volume":500,"transactions":191,"vwap":501},"2026-07-17",22.065,22.0528,7438.884896,22.0543,{"date":503,"open":145,"high":146,"low":145,"close":170,"change":504,"percent_change":505,"volume":506,"transactions":50,"vwap":507},"2026-07-16",-0.045,-0.2,6870.54863,22.0829,{"date":509,"open":424,"high":187,"low":170,"close":510,"change":408,"percent_change":409,"volume":511,"transactions":512,"vwap":513},"2026-07-15",22.135,10408.02612,118,22.1234,{"date":515,"open":169,"high":213,"low":169,"close":232,"change":409,"percent_change":418,"volume":516,"transactions":517,"vwap":518},"2026-07-14",12808.072183,104,22.0977,{"date":520,"open":188,"high":169,"low":521,"close":169,"change":340,"percent_change":392,"volume":522,"transactions":523,"vwap":524},"2026-07-13",22.0019,2694.232758,59,22.0295,{"date":526,"open":213,"high":213,"low":170,"close":146,"change":198,"percent_change":199,"volume":527,"transactions":9,"vwap":146},"2026-07-10",14700,{"date":529,"open":530,"high":146,"low":530,"close":170,"change":409,"percent_change":418,"volume":531,"transactions":9,"vwap":170},"2026-07-09",22.040001,6200,{"date":533,"open":118,"high":118,"low":534,"close":188,"change":162,"percent_change":163,"volume":535,"transactions":9,"vwap":188},"2026-07-08",21.96,10100,{"date":537,"open":206,"high":206,"low":538,"close":538,"change":217,"percent_change":539,"volume":540,"transactions":9,"vwap":538},"2026-07-07",22.059999,-0.41,77700,{"date":542,"open":427,"high":213,"low":232,"close":427,"change":409,"percent_change":418,"volume":543,"transactions":9,"vwap":427},"2026-07-06",18800,{"date":545,"open":188,"high":177,"low":188,"close":119,"change":546,"percent_change":80,"volume":547,"transactions":9,"vwap":119},"2026-07-02",-0.1,15200,{"date":549,"open":206,"high":196,"low":213,"close":206,"change":300,"percent_change":324,"volume":550,"transactions":9,"vwap":206},"2026-07-01",6800,{"date":552,"open":298,"high":251,"low":177,"close":187,"change":340,"percent_change":392,"volume":553,"transactions":9,"vwap":187},"2026-06-30",14900,{"date":555,"open":298,"high":251,"low":424,"close":196,"change":409,"percent_change":418,"volume":556,"transactions":9,"vwap":196},"2026-06-29",7400,{"date":558,"open":187,"high":231,"low":424,"close":232,"change":559,"percent_change":129,"volume":560,"transactions":9,"vwap":232},"2026-06-26",0.02,3700,{"date":562,"open":231,"high":231,"low":146,"close":146,"change":563,"percent_change":340,"volume":564,"transactions":9,"vwap":146},"2026-06-25",-0.01,9400,{"date":566,"open":298,"high":298,"low":119,"close":424,"change":563,"percent_change":340,"volume":567,"transactions":9,"vwap":424},"2026-06-24",25100,{"date":569,"open":570,"high":231,"low":570,"close":232,"change":546,"percent_change":80,"volume":571,"transactions":9,"vwap":232},"2026-06-23",22.049999,54300,{"date":573,"open":196,"high":337,"low":196,"close":263,"change":563,"percent_change":162,"volume":574,"transactions":9,"vwap":263},"2026-06-22",37600,{"date":576,"open":205,"high":205,"low":577,"close":577,"change":559,"percent_change":129,"volume":578,"transactions":9,"vwap":577},"2026-06-18",22.23,5500,{"date":580,"open":261,"high":283,"low":231,"close":251,"change":581,"percent_change":217,"volume":582,"transactions":9,"vwap":251},"2026-06-17",-0.02,20500,{"date":584,"open":338,"high":338,"low":577,"close":577,"change":585,"percent_change":123,"volume":586,"transactions":9,"vwap":577},"2026-06-16",-0.03,73200,{"date":588,"open":298,"high":261,"low":298,"close":241,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":241},"2026-06-15",0.06,0.27,10700,{"date":593,"open":427,"high":577,"low":427,"close":298,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":298},"2026-06-12",0.03,0.14,5900,{"date":598,"open":128,"high":231,"low":128,"close":231,"change":324,"percent_change":599,"volume":600,"transactions":9,"vwap":231},"2026-06-11",0.82,9100,{"date":602,"open":137,"high":118,"low":137,"close":138,"change":340,"percent_change":392,"volume":603,"transactions":9,"vwap":138},"2026-06-10",15000,{"date":605,"open":232,"high":232,"low":154,"close":530,"change":594,"percent_change":595,"volume":606,"transactions":9,"vwap":530},"2026-06-09",11500,{"date":608,"open":530,"high":530,"low":138,"close":120,"change":198,"percent_change":199,"volume":609,"transactions":9,"vwap":120},"2026-06-08",1500,{"date":611,"open":118,"high":427,"low":128,"close":440,"change":59,"percent_change":612,"volume":613,"transactions":9,"vwap":440},"2026-06-05",-0.86,7600,{"date":615,"open":427,"high":251,"low":427,"close":196,"change":300,"percent_change":324,"volume":616,"transactions":9,"vwap":196},"2026-06-04",4400,{"date":618,"open":577,"high":577,"low":187,"close":427,"change":340,"percent_change":392,"volume":560,"transactions":9,"vwap":427},"2026-06-03",{"date":620,"open":146,"high":263,"low":146,"close":298,"change":585,"percent_change":123,"volume":621,"transactions":9,"vwap":298},"2026-06-02",13300,{"date":623,"open":298,"high":337,"low":196,"close":577,"change":340,"percent_change":245,"volume":624,"transactions":9,"vwap":577},"2026-06-01",9600,{"date":626,"open":627,"high":262,"low":337,"close":205,"change":594,"percent_change":628,"volume":629,"transactions":9,"vwap":205},"2026-05-29",22.27,0.13,7500,{"date":631,"open":427,"high":214,"low":427,"close":337,"change":198,"percent_change":300,"volume":632,"transactions":9,"vwap":337},"2026-05-28",15500,{"date":634,"open":196,"high":627,"low":196,"close":315,"change":635,"percent_change":635,"volume":636,"transactions":9,"vwap":315},"2026-05-27",0,7000,{"date":638,"open":298,"high":241,"low":298,"close":315,"change":292,"percent_change":293,"volume":639,"transactions":9,"vwap":315},"2026-05-26",14500,{"date":641,"open":427,"high":206,"low":177,"close":213,"change":594,"percent_change":595,"volume":642,"transactions":9,"vwap":213},"2026-05-22",13900,{"date":644,"open":120,"high":231,"low":120,"close":177,"change":635,"percent_change":635,"volume":645,"transactions":9,"vwap":177},"2026-05-21",8700,{"date":647,"open":138,"high":427,"low":138,"close":177,"change":628,"percent_change":648,"volume":649,"transactions":9,"vwap":177},"2026-05-20",0.59,20800,{"date":651,"open":154,"high":530,"low":107,"close":440,"change":340,"percent_change":392,"volume":652,"transactions":9,"vwap":440},"2026-05-19",16800,{"date":654,"open":188,"high":119,"low":188,"close":570,"change":581,"percent_change":217,"volume":655,"transactions":9,"vwap":570},"2026-05-18",42200,{"date":657,"open":187,"high":187,"low":658,"close":118,"change":277,"percent_change":659,"volume":660,"transactions":9,"vwap":118},"2026-05-15",22.030001,-0.54,5100,{"date":662,"open":206,"high":577,"low":206,"close":196,"change":585,"percent_change":22,"volume":613,"transactions":9,"vwap":196},"2026-05-14",{"date":664,"open":251,"high":577,"low":298,"close":263,"change":162,"percent_change":163,"volume":665,"transactions":9,"vwap":263},"2026-05-13",4600,{"date":667,"open":315,"high":241,"low":187,"close":241,"change":300,"percent_change":324,"volume":668,"transactions":9,"vwap":241},"2026-05-12",8400,{"date":670,"open":298,"high":353,"low":298,"close":263,"change":285,"percent_change":101,"volume":671,"transactions":9,"vwap":263},"2026-05-11",23800,{"date":673,"open":205,"high":205,"low":251,"close":205,"change":129,"percent_change":130,"volume":674,"transactions":9,"vwap":205},"2026-05-08",64200,{"date":676,"open":262,"high":262,"low":213,"close":196,"change":479,"percent_change":48,"volume":677,"transactions":9,"vwap":196},"2026-05-07",8100,{"date":679,"open":627,"high":205,"low":577,"close":627,"change":324,"percent_change":680,"volume":642,"transactions":9,"vwap":627},"2026-05-06",0.81,{"date":682,"open":120,"high":146,"low":120,"close":170,"change":129,"percent_change":130,"volume":683,"transactions":9,"vwap":170},"2026-05-05",98000,{"date":685,"open":120,"high":170,"low":154,"close":440,"change":69,"percent_change":112,"volume":686,"transactions":9,"vwap":440},"2026-05-04",50000,{"date":688,"open":196,"high":315,"low":187,"close":231,"change":585,"percent_change":22,"volume":689,"transactions":9,"vwap":231},"2026-05-01",33300,{"date":691,"open":232,"high":298,"low":119,"close":298,"change":460,"percent_change":692,"volume":693,"transactions":9,"vwap":298},"2026-04-30",0.95,14100,{"date":695,"open":128,"high":570,"low":534,"close":138,"change":217,"percent_change":539,"volume":696,"transactions":9,"vwap":138},"2026-04-29",12200,{"date":698,"open":570,"high":232,"low":570,"close":119,"change":581,"percent_change":217,"volume":699,"transactions":9,"vwap":119},"2026-04-28",32200,{"date":701,"open":231,"high":231,"low":170,"close":146,"change":581,"percent_change":217,"volume":702,"transactions":9,"vwap":146},"2026-04-27",14300,{"date":704,"open":427,"high":213,"low":424,"close":232,"change":559,"percent_change":129,"volume":705,"transactions":9,"vwap":232},"2026-04-24",13800,{"date":707,"open":206,"high":206,"low":120,"close":146,"change":585,"percent_change":22,"volume":629,"transactions":9,"vwap":146},"2026-04-23",{"date":709,"open":177,"high":187,"low":232,"close":177,"change":199,"percent_change":710,"volume":711,"transactions":9,"vwap":177},"2026-04-22",0.23,2300,{"date":713,"open":298,"high":298,"low":119,"close":119,"change":123,"percent_change":714,"volume":715,"transactions":9,"vwap":119},"2026-04-21",-0.59,16700,{"date":717,"open":196,"high":315,"low":196,"close":251,"change":139,"percent_change":718,"volume":719,"transactions":9,"vwap":251},"2026-04-20",-0.31,9700,{"date":721,"open":261,"high":353,"low":627,"close":205,"change":292,"percent_change":293,"volume":722,"transactions":9,"vwap":205},"2026-04-17",9000,{"date":724,"open":241,"high":241,"low":213,"close":298,"change":635,"percent_change":635,"volume":668,"transactions":9,"vwap":298},"2026-04-16",{"date":726,"open":263,"high":263,"low":187,"close":298,"change":563,"percent_change":340,"volume":727,"transactions":9,"vwap":298},"2026-04-15",18500,{"date":729,"open":427,"high":263,"low":427,"close":251,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":251},"2026-04-14",0.11,0.5,37200,{"date":734,"open":120,"high":424,"low":107,"close":146,"change":589,"percent_change":590,"volume":735,"transactions":9,"vwap":146},"2026-04-13",11600,{"date":737,"open":440,"high":570,"low":440,"close":530,"change":585,"percent_change":22,"volume":738,"transactions":9,"vwap":530},"2026-04-10",6300,{"date":740,"open":86,"high":146,"low":86,"close":118,"change":635,"percent_change":635,"volume":741,"transactions":9,"vwap":118},"2026-04-09",13200,{"date":743,"open":177,"high":177,"low":440,"close":118,"change":744,"percent_change":745,"volume":705,"transactions":9,"vwap":118},"2026-04-08",0.29,1.33,{"date":747,"open":748,"high":749,"low":66,"close":748,"change":563,"percent_change":340,"volume":750,"transactions":9,"vwap":748},"2026-04-07",21.78,21.79,15300,{"date":752,"open":753,"high":749,"low":753,"close":749,"change":589,"percent_change":754,"volume":755,"transactions":9,"vwap":749},"2026-04-06",21.64,0.28,8200,{"date":757,"open":758,"high":54,"low":758,"close":54,"change":546,"percent_change":759,"volume":760,"transactions":9,"vwap":54},"2026-04-02",21.57,-0.46,1900,{"date":762,"open":54,"high":763,"low":54,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-04-01",21.86,21.83,0.1,0.46,12400,{"date":769,"open":770,"high":54,"low":770,"close":54,"change":710,"percent_change":771,"volume":772,"transactions":9,"vwap":54},"2026-03-31",21.53,1.07,49100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":589,"percent_change":754,"volume":779,"transactions":9,"vwap":778},"2026-03-30",21.54,21.58,21.49,21.5,18600,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":546,"percent_change":759,"volume":750,"transactions":9,"vwap":784},"2026-03-27",21.48,21.51,21.44,{"date":786,"open":787,"high":788,"low":783,"close":775,"change":266,"percent_change":789,"volume":790,"transactions":9,"vwap":775},"2026-03-26",21.61,21.66,-0.69,9500,{"date":792,"open":45,"high":77,"low":66,"close":56,"change":765,"percent_change":766,"volume":793,"transactions":9,"vwap":56},"2026-03-25",14200,{"date":795,"open":776,"high":796,"low":770,"close":18,"change":340,"percent_change":392,"volume":722,"transactions":9,"vwap":18},"2026-03-24",21.62,{"date":798,"open":776,"high":54,"low":776,"close":753,"change":324,"percent_change":799,"volume":800,"transactions":9,"vwap":753},"2026-03-23",0.84,8500,{"date":802,"open":66,"high":66,"low":803,"close":804,"change":101,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-03-20",21.45,21.46,-1.24,8600,{"date":808,"open":20,"high":54,"low":796,"close":54,"change":300,"percent_change":324,"volume":809,"transactions":9,"vwap":54},"2026-03-19",16900,{"date":811,"open":748,"high":764,"low":56,"close":56,"change":163,"percent_change":812,"volume":813,"transactions":9,"vwap":56},"2026-03-18",-0.82,13000,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":589,"percent_change":754,"volume":819,"transactions":9,"vwap":818},"2026-03-17",21.89,21.84,21.87,6700,{"date":821,"open":764,"high":764,"low":748,"close":822,"change":595,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-03-16",21.81,0.65,13500,{"date":826,"open":749,"high":75,"low":827,"close":827,"change":546,"percent_change":759,"volume":828,"transactions":9,"vwap":827},"2026-03-13",21.67,6100,{"date":830,"open":818,"high":818,"low":67,"close":831,"change":277,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-03-12",21.77,-0.55,8300,{"date":835,"open":816,"high":836,"low":818,"close":816,"change":139,"percent_change":140,"volume":556,"transactions":9,"vwap":816},"2026-03-11",21.92,{"date":838,"open":107,"high":119,"low":763,"close":534,"change":559,"percent_change":129,"volume":839,"transactions":9,"vwap":534},"2026-03-10",21000,{"date":841,"open":76,"high":107,"low":77,"close":107,"change":589,"percent_change":590,"volume":702,"transactions":9,"vwap":107},"2026-03-09",{"date":843,"open":844,"high":107,"low":845,"close":846,"change":546,"percent_change":80,"volume":847,"transactions":9,"vwap":846},"2026-03-06",21.91,21.82,21.88,72100,{"date":849,"open":138,"high":118,"low":836,"close":128,"change":266,"percent_change":850,"volume":851,"transactions":9,"vwap":128},"2026-03-05",-0.68,11300,{"date":853,"open":427,"high":213,"low":570,"close":177,"change":292,"percent_change":293,"volume":854,"transactions":9,"vwap":177},"2026-03-04",18100,{"date":856,"open":107,"high":170,"low":857,"close":570,"change":376,"percent_change":858,"volume":859,"transactions":9,"vwap":570},"2026-03-03",21.9,-1.17,48200,{"date":861,"open":299,"high":283,"low":337,"close":261,"change":22,"percent_change":862,"volume":863,"transactions":9,"vwap":261},"2026-03-02",-0.62,16500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":285,"percent_change":101,"volume":869,"transactions":9,"vwap":868},"2026-02-27",22.47,22.4,22.45,21900,{"date":871,"open":872,"high":873,"low":867,"close":873,"change":585,"percent_change":123,"volume":874,"transactions":9,"vwap":873},"2026-02-26",22.46,22.51,21800,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":199,"percent_change":308,"volume":880,"transactions":9,"vwap":878},"2026-02-25",22.5,22.54,22.49,53000,{"date":882,"open":883,"high":879,"low":884,"close":879,"change":765,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-02-24",22.43,22.39,0.45,31500,{"date":888,"open":889,"high":24,"low":884,"close":884,"change":255,"percent_change":890,"volume":809,"transactions":9,"vwap":884},"2026-02-23",22.52,-0.49,{"date":892,"open":893,"high":877,"low":291,"close":877,"change":292,"percent_change":293,"volume":894,"transactions":9,"vwap":877},"2026-02-20",22.41,26500,{"date":896,"open":897,"high":898,"low":262,"close":898,"change":199,"percent_change":308,"volume":899,"transactions":9,"vwap":898},"2026-02-19",22.37,22.42,20000,{"date":901,"open":283,"high":872,"low":902,"close":897,"change":162,"percent_change":163,"volume":603,"transactions":9,"vwap":897},"2026-02-18",22.34,{"date":904,"open":291,"high":898,"low":261,"close":893,"change":635,"percent_change":635,"volume":905,"transactions":9,"vwap":893},"2026-02-17",26300,{"date":907,"open":884,"high":893,"low":214,"close":893,"change":300,"percent_change":324,"volume":908,"transactions":9,"vwap":893},"2026-02-13",38700,{"date":910,"open":878,"high":878,"low":283,"close":897,"change":139,"percent_change":718,"volume":793,"transactions":9,"vwap":897},"2026-02-12",{"date":912,"open":291,"high":913,"low":291,"close":914,"change":199,"percent_change":308,"volume":702,"transactions":9,"vwap":914},"2026-02-11",22.48,22.44,{"date":916,"open":868,"high":868,"low":353,"close":884,"change":559,"percent_change":129,"volume":917,"transactions":9,"vwap":884},"2026-02-10",107300,{"date":919,"open":577,"high":893,"low":577,"close":897,"change":129,"percent_change":148,"volume":920,"transactions":9,"vwap":897},"2026-02-09",69200,{"date":922,"open":577,"high":205,"low":427,"close":205,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":205},"2026-02-06",0.17,0.77,28800,{"date":927,"open":119,"high":206,"low":118,"close":424,"change":217,"percent_change":539,"volume":928,"transactions":9,"vwap":424},"2026-02-05",11400,{"date":930,"open":902,"high":902,"low":424,"close":298,"change":546,"percent_change":80,"volume":931,"transactions":9,"vwap":298},"2026-02-04",10300,{"date":933,"open":206,"high":299,"low":231,"close":299,"change":400,"percent_change":934,"volume":935,"transactions":9,"vwap":299},"2026-02-03",0.54,16600,{"date":937,"open":427,"high":577,"low":427,"close":206,"change":594,"percent_change":595,"volume":938,"transactions":9,"vwap":206},"2026-02-02",22900,{"date":940,"open":241,"high":241,"low":427,"close":427,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":427},"2026-01-30",-0.21,-0.94,18300,{"date":945,"open":883,"high":883,"low":577,"close":283,"change":199,"percent_change":308,"volume":677,"transactions":9,"vwap":283},"2026-01-29",{"date":947,"open":205,"high":261,"low":241,"close":261,"change":594,"percent_change":628,"volume":948,"transactions":9,"vwap":261},"2026-01-28",8000,{"date":950,"open":196,"high":214,"low":196,"close":205,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":205},"2026-01-27",0.15,0.68,14400,{"date":955,"open":146,"high":231,"low":146,"close":177,"change":594,"percent_change":595,"volume":956,"transactions":9,"vwap":177},"2026-01-26",27400,{"date":958,"open":440,"high":424,"low":440,"close":146,"change":409,"percent_change":418,"volume":959,"transactions":9,"vwap":146},"2026-01-23",19100,{"date":961,"open":440,"high":170,"low":138,"close":658,"change":409,"percent_change":418,"volume":962,"transactions":9,"vwap":658},"2026-01-22",32700,{"date":964,"open":844,"high":138,"low":816,"close":534,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":534},"2026-01-21",0.2,0.92,17700,{"date":969,"open":66,"high":845,"low":66,"close":65,"change":581,"percent_change":217,"volume":847,"transactions":9,"vwap":65},"2026-01-20",{"date":971,"open":764,"high":764,"low":67,"close":748,"change":635,"percent_change":635,"volume":649,"transactions":9,"vwap":748},"2026-01-16",{"date":973,"open":831,"high":845,"low":65,"close":748,"change":198,"percent_change":199,"volume":974,"transactions":9,"vwap":748},"2026-01-15",43200,{"date":976,"open":54,"high":749,"low":54,"close":831,"change":199,"percent_change":710,"volume":977,"transactions":9,"vwap":831},"2026-01-14",11700,{"date":979,"open":65,"high":65,"low":827,"close":980,"change":198,"percent_change":199,"volume":981,"transactions":9,"vwap":980},"2026-01-13",21.72,26900,{"date":983,"open":45,"high":980,"low":827,"close":984,"change":198,"percent_change":199,"volume":985,"transactions":9,"vwap":984},"2026-01-12",21.71,50300,{"date":987,"open":827,"high":45,"low":788,"close":45,"change":199,"percent_change":710,"volume":988,"transactions":9,"vwap":45},"2026-01-09",53500,{"date":990,"open":796,"high":991,"low":776,"close":991,"change":589,"percent_change":754,"volume":992,"transactions":9,"vwap":991},"2026-01-08",21.65,136200,{"date":994,"open":753,"high":753,"low":758,"close":18,"change":585,"percent_change":22,"volume":564,"transactions":9,"vwap":18},"2026-01-07",{"date":996,"open":758,"high":991,"low":758,"close":796,"change":199,"percent_change":710,"volume":997,"transactions":9,"vwap":796},"2026-01-06",96700,{"date":999,"open":775,"high":46,"low":778,"close":758,"change":589,"percent_change":754,"volume":1000,"transactions":9,"vwap":758},"2026-01-05",80600,{"date":1002,"open":804,"high":783,"low":784,"close":783,"change":129,"percent_change":1003,"volume":1004,"transactions":9,"vwap":783},"2026-01-02",0.42,12600,{"date":1006,"open":777,"high":777,"low":1007,"close":1008,"change":581,"percent_change":217,"volume":809,"transactions":9,"vwap":1008},"2025-12-31",21.41,21.42,{"date":1010,"open":1008,"high":782,"low":1008,"close":784,"change":198,"percent_change":199,"volume":1011,"transactions":9,"vwap":784},"2025-12-30",10400,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":585,"percent_change":22,"volume":1017,"transactions":9,"vwap":1016},"2025-12-29",21.47,21.4,21.43,15900,{"date":1019,"open":803,"high":1014,"low":1008,"close":804,"change":635,"percent_change":635,"volume":1020,"transactions":9,"vwap":804},"2025-12-26",15400,{"date":1022,"open":784,"high":804,"low":1007,"close":804,"change":594,"percent_change":595,"volume":1023,"transactions":9,"vwap":804},"2025-12-24",20600,{"date":1025,"open":1007,"high":1016,"low":1026,"close":1016,"change":266,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1016},"2025-12-23",21.38,-0.7,39200,{"date":1030,"open":778,"high":776,"low":778,"close":776,"change":199,"percent_change":710,"volume":1031,"transactions":9,"vwap":776},"2025-12-22",44900,{"date":1033,"open":1034,"high":18,"low":770,"close":770,"change":635,"percent_change":635,"volume":1035,"transactions":9,"vwap":770},"2025-12-19",21.56,58500,{"date":1037,"open":770,"high":1038,"low":782,"close":770,"change":409,"percent_change":1039,"volume":1040,"transactions":9,"vwap":770},"2025-12-18",21.55,0.33,75900,{"date":1042,"open":1016,"high":782,"low":1008,"close":804,"change":162,"percent_change":59,"volume":1043,"transactions":9,"vwap":804},"2025-12-17",50100,{"date":1045,"open":1046,"high":770,"low":1014,"close":778,"change":162,"percent_change":59,"volume":1047,"transactions":9,"vwap":778},"2025-12-16",21.52,20200,{"date":1049,"open":1046,"high":46,"low":1046,"close":775,"change":563,"percent_change":340,"volume":1050,"transactions":9,"vwap":775},"2025-12-15",43100,{"date":1052,"open":46,"high":46,"low":782,"close":1038,"change":563,"percent_change":340,"volume":1053,"transactions":9,"vwap":1038},"2025-12-12",49400,{"date":1055,"open":770,"high":46,"low":778,"close":1034,"change":400,"percent_change":1056,"volume":974,"transactions":9,"vwap":1034},"2025-12-11",0.56,{"date":1058,"open":1059,"high":1014,"low":1059,"close":784,"change":594,"percent_change":595,"volume":1060,"transactions":9,"vwap":784},"2025-12-10",21.37,21700,{"date":1062,"open":1008,"high":1008,"low":1026,"close":1007,"change":594,"percent_change":595,"volume":1063,"transactions":9,"vwap":1007},"2025-12-09",25200,{"date":1065,"open":1007,"high":803,"low":1059,"close":1026,"change":285,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1026},"2025-12-08",-0.28,23700,{"date":1069,"open":776,"high":46,"low":1007,"close":784,"change":266,"percent_change":789,"volume":1070,"transactions":9,"vwap":784},"2025-12-05",24700,{"date":1072,"open":1034,"high":46,"low":775,"close":18,"change":409,"percent_change":1039,"volume":1073,"transactions":9,"vwap":18},"2025-12-04",18400,{"date":1075,"open":782,"high":776,"low":782,"close":1046,"change":635,"percent_change":635,"volume":1076,"transactions":9,"vwap":1046},"2025-12-03",113100,{"date":1078,"open":783,"high":1046,"low":784,"close":1046,"change":589,"percent_change":754,"volume":1079,"transactions":9,"vwap":1046},"2025-12-02",107200,{"date":1081,"open":803,"high":783,"low":803,"close":804,"change":139,"percent_change":1082,"volume":1083,"transactions":9,"vwap":804},"2025-12-01",-0.33,26400,{"date":1085,"open":1016,"high":1038,"low":1016,"close":770,"change":300,"percent_change":181,"volume":1086,"transactions":9,"vwap":770},"2025-11-28",11200,{"date":1088,"open":1026,"high":1046,"low":1026,"close":777,"change":292,"percent_change":384,"volume":624,"transactions":9,"vwap":777},"2025-11-26",{"date":1090,"open":1091,"high":1007,"low":1091,"close":1007,"change":595,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1007},"2025-11-25",21.3,0.66,26800,{"date":1095,"open":1096,"high":1091,"low":1096,"close":1097,"change":300,"percent_change":181,"volume":1098,"transactions":9,"vwap":1097},"2025-11-24",21.21,21.27,40700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":129,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2025-11-21",21.13,21.25,21.23,0.43,18900,{"date":1107,"open":1108,"high":1108,"low":1101,"close":1109,"change":266,"percent_change":1027,"volume":1110,"transactions":9,"vwap":1109},"2025-11-20",21.35,21.14,32600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":635,"percent_change":635,"volume":1116,"transactions":9,"vwap":1115},"2025-11-19",21.32,21.24,21.29,24500,{"date":1118,"open":1096,"high":1113,"low":1096,"close":1115,"change":563,"percent_change":340,"volume":1119,"transactions":9,"vwap":1115},"2025-11-18",21400,{"date":1121,"open":1007,"high":1007,"low":1122,"close":1091,"change":217,"percent_change":331,"volume":1123,"transactions":9,"vwap":1091},"2025-11-17",21.28,78300,{"date":1125,"open":1059,"high":1016,"low":1126,"close":1127,"change":594,"percent_change":595,"volume":1128,"transactions":9,"vwap":1127},"2025-11-14",21.34,21.39,46700,{"date":1130,"open":1016,"high":777,"low":1108,"close":1131,"change":123,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2025-11-13",21.36,-0.6,56900,{"date":1135,"open":783,"high":775,"low":1014,"close":777,"change":585,"percent_change":22,"volume":1136,"transactions":9,"vwap":777},"2025-11-12",43700,{"date":1138,"open":783,"high":775,"low":1014,"close":1046,"change":765,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1046},"2025-11-11",0.47,22800,{"date":1142,"open":1014,"high":1014,"low":1059,"close":1008,"change":199,"percent_change":710,"volume":1143,"transactions":9,"vwap":1008},"2025-11-10",12300,{"date":1145,"open":1091,"high":1059,"low":1114,"close":1059,"change":409,"percent_change":1039,"volume":1146,"transactions":9,"vwap":1059},"2025-11-07",20100,{"date":1148,"open":1149,"high":1113,"low":1097,"close":1091,"change":559,"percent_change":129,"volume":1150,"transactions":9,"vwap":1091},"2025-11-06",21.31,102300,{"date":1152,"open":1103,"high":1149,"low":1096,"close":1122,"change":730,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1122},"2025-11-05",0.52,16100,{"date":1156,"open":1157,"high":1158,"low":1101,"close":1159,"change":22,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-11-04",21.15,21.19,21.17,-0.66,25500,{"date":1163,"open":1097,"high":1113,"low":1102,"close":1149,"change":635,"percent_change":635,"volume":1164,"transactions":9,"vwap":1149},"2025-11-03",16000,{"date":1166,"open":1108,"high":1108,"low":1114,"close":1149,"change":300,"percent_change":181,"volume":1167,"transactions":9,"vwap":1149},"2025-10-31",24200,{"date":1169,"open":1103,"high":1170,"low":1103,"close":1097,"change":340,"percent_change":392,"volume":1171,"transactions":9,"vwap":1097},"2025-10-30",21.33,22000,{"date":1173,"open":1131,"high":1015,"low":1091,"close":1113,"change":585,"percent_change":22,"volume":1093,"transactions":9,"vwap":1113},"2025-10-29",{"date":1175,"open":1113,"high":1015,"low":1113,"close":1108,"change":563,"percent_change":340,"volume":1176,"transactions":9,"vwap":1108},"2025-10-28",17200,{"date":1178,"open":1170,"high":1026,"low":1113,"close":1131,"change":409,"percent_change":1039,"volume":1179,"transactions":9,"vwap":1131},"2025-10-27",164600,{"date":1181,"open":1091,"high":1170,"low":1122,"close":1115,"change":635,"percent_change":635,"volume":931,"transactions":9,"vwap":1115},"2025-10-24",{"date":1183,"open":1097,"high":1149,"low":1184,"close":1115,"change":589,"percent_change":754,"volume":1110,"transactions":9,"vwap":1115},"2025-10-23",21.22,{"date":1186,"open":1096,"high":1114,"low":1158,"close":1103,"change":559,"percent_change":129,"volume":1187,"transactions":9,"vwap":1103},"2025-10-22",45900,{"date":1189,"open":1190,"high":1191,"low":1158,"close":1096,"change":340,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1096},"2025-10-21",21.2,21.26,-0.24,12900,{"date":1195,"open":1158,"high":1122,"low":1158,"close":1191,"change":129,"percent_change":1104,"volume":550,"transactions":9,"vwap":1191},"2025-10-20",{"date":1197,"open":1198,"high":1158,"low":1199,"close":1159,"change":199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1159},"2025-10-17",21.12,21.09,0.24,7800,{"date":1203,"open":1198,"high":1096,"low":1204,"close":1198,"change":635,"percent_change":635,"volume":1205,"transactions":9,"vwap":1198},"2025-10-16",21.11,22300,{"date":1207,"open":1208,"high":1157,"low":1208,"close":1198,"change":129,"percent_change":1104,"volume":1209,"transactions":9,"vwap":1198},"2025-10-15",21.07,6400,{"date":1211,"open":1212,"high":1208,"low":1212,"close":1213,"change":635,"percent_change":635,"volume":1214,"transactions":9,"vwap":1213},"2025-10-14",20.96,21.030001,61300,{"date":1216,"open":1212,"high":1217,"low":1212,"close":1213,"change":730,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1213},"2025-10-13",21.059999,0.53,39300,{"date":1221,"open":1208,"high":1222,"low":25,"close":1223,"change":235,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2025-10-10",21.08,20.92,-0.76,22200,{"date":1227,"open":1101,"high":1101,"low":1217,"close":1222,"change":139,"percent_change":1082,"volume":813,"transactions":9,"vwap":1222},"2025-10-09",{"date":1229,"open":1101,"high":1158,"low":1204,"close":1157,"change":300,"percent_change":181,"volume":828,"transactions":9,"vwap":1157},"2025-10-08",{"date":1231,"open":1190,"high":1190,"low":1232,"close":1204,"change":340,"percent_change":1192,"volume":1004,"transactions":9,"vwap":1204},"2025-10-07",21.1,{"date":1234,"open":1190,"high":1096,"low":1235,"close":1235,"change":340,"percent_change":1192,"volume":642,"transactions":9,"vwap":1235},"2025-10-06",21.16,{"date":1237,"open":1158,"high":1103,"low":1158,"close":1096,"change":594,"percent_change":595,"volume":755,"transactions":9,"vwap":1096},"2025-10-03",{"date":1239,"open":1190,"high":1103,"low":1109,"close":1240,"change":546,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-10-02",21.18,-0.47,15800,{"date":1244,"open":1122,"high":1170,"low":1102,"close":1122,"change":635,"percent_change":635,"volume":1245,"transactions":9,"vwap":1122},"2025-10-01",28500,{"date":1247,"open":1097,"high":1091,"low":1114,"close":1122,"change":635,"percent_change":635,"volume":1248,"transactions":9,"vwap":1122},"2025-09-30",19300,{"date":1250,"open":1114,"high":1113,"low":1114,"close":1122,"change":594,"percent_change":595,"volume":1251,"transactions":9,"vwap":1122},"2025-09-29",50700,{"date":1253,"open":1190,"high":1191,"low":1190,"close":1102,"change":594,"percent_change":595,"volume":1020,"transactions":9,"vwap":1102},"2025-09-26",{"date":1255,"open":1191,"high":1191,"low":1158,"close":1184,"change":285,"percent_change":1066,"volume":1256,"transactions":9,"vwap":1184},"2025-09-25",13600,{"date":1258,"open":1115,"high":1170,"low":1102,"close":1122,"change":340,"percent_change":392,"volume":668,"transactions":9,"vwap":1122},"2025-09-24",{"date":1260,"open":1122,"high":1126,"low":1122,"close":1170,"change":300,"percent_change":181,"volume":1261,"transactions":9,"vwap":1170},"2025-09-23",14000,{"date":1263,"open":1122,"high":1115,"low":1096,"close":1115,"change":563,"percent_change":340,"volume":1143,"transactions":9,"vwap":1115},"2025-09-22",{"date":1265,"open":1091,"high":1091,"low":1103,"close":1091,"change":300,"percent_change":181,"volume":1167,"transactions":9,"vwap":1091},"2025-09-19",{"date":1267,"open":1170,"high":1170,"low":1103,"close":1191,"change":581,"percent_change":217,"volume":1047,"transactions":9,"vwap":1191},"2025-09-18",{"date":1269,"open":1170,"high":1108,"low":1122,"close":1122,"change":635,"percent_change":635,"volume":1270,"transactions":9,"vwap":1122},"2025-09-17",7300,{"date":1272,"open":1091,"high":1149,"low":1102,"close":1122,"change":563,"percent_change":340,"volume":1086,"transactions":9,"vwap":1122},"2025-09-16",{"date":1274,"open":1114,"high":1091,"low":1103,"close":1115,"change":409,"percent_change":1039,"volume":813,"transactions":9,"vwap":1115},"2025-09-15",{"date":1276,"open":1184,"high":1114,"low":1235,"close":1184,"change":581,"percent_change":217,"volume":899,"transactions":9,"vwap":1184},"2025-09-12",{"date":1278,"open":1157,"high":1114,"low":1101,"close":1114,"change":595,"percent_change":1092,"volume":1279,"transactions":9,"vwap":1114},"2025-09-11",24900,{"date":1281,"open":1232,"high":1157,"low":1222,"close":1232,"change":594,"percent_change":595,"volume":1282,"transactions":9,"vwap":1232},"2025-09-10",5600,{"date":1284,"open":1285,"high":1199,"low":1285,"close":1208,"change":563,"percent_change":340,"volume":1286,"transactions":9,"vwap":1208},"2025-09-09",21.040001,68600,{"date":1288,"open":1101,"high":1101,"low":1289,"close":1222,"change":199,"percent_change":1200,"volume":1290,"transactions":9,"vwap":1222},"2025-09-08",21.02,264500,{"date":1292,"open":1293,"high":1109,"low":1293,"close":1213,"change":409,"percent_change":1039,"volume":1294,"transactions":9,"vwap":1213},"2025-09-05",21.01,10900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1212,"change":589,"percent_change":744,"volume":1300,"transactions":9,"vwap":1212},"2025-09-04",20.93,20.97,20.88,12700,{"date":1302,"open":25,"high":1223,"low":1303,"close":25,"change":139,"percent_change":1082,"volume":556,"transactions":9,"vwap":25},"2025-09-03",20.86,{"date":1305,"open":1297,"high":1298,"low":25,"close":1298,"change":585,"percent_change":22,"volume":1306,"transactions":9,"vwap":1298},"2025-09-02",6600,{"date":1308,"open":1289,"high":1289,"low":1298,"close":1309,"change":581,"percent_change":546,"volume":1310,"transactions":9,"vwap":1309},"2025-08-29",21,14600,{"date":1312,"open":1313,"high":1289,"low":1298,"close":1289,"change":199,"percent_change":1200,"volume":1314,"transactions":9,"vwap":1289},"2025-08-28",20.98,2200,{"date":1316,"open":1303,"high":1313,"low":1303,"close":1298,"change":300,"percent_change":181,"volume":1317,"transactions":9,"vwap":1298},"2025-08-27",7900,{"date":1319,"open":25,"high":1320,"low":1299,"close":1297,"change":563,"percent_change":340,"volume":702,"transactions":9,"vwap":1297},"2025-08-26",20.95,{"date":1322,"open":1298,"high":1309,"low":1323,"close":1324,"change":340,"percent_change":1192,"volume":1294,"transactions":9,"vwap":1324},"2025-08-25",20.91,20.94,{"date":1326,"open":1327,"high":1289,"low":1328,"close":1329,"change":965,"percent_change":1330,"volume":925,"transactions":9,"vwap":1329},"2025-08-22",20.81,20.8,20.99,0.96,{"date":1332,"open":1328,"high":1327,"low":1333,"close":1334,"change":581,"percent_change":546,"volume":543,"transactions":9,"vwap":1334},"2025-08-21",20.72,20.79,{"date":1336,"open":1334,"high":1337,"low":1338,"close":1327,"change":300,"percent_change":181,"volume":550,"transactions":9,"vwap":1327},"2025-08-20",20.83,20.77,{"date":1340,"open":1334,"high":1327,"low":1341,"close":1338,"change":162,"percent_change":59,"volume":596,"transactions":9,"vwap":1338},"2025-08-19",20.75,{"date":1343,"open":1344,"high":1344,"low":1338,"close":1327,"change":198,"percent_change":199,"volume":1345,"transactions":9,"vwap":1327},"2025-08-18",20.82,5300,{"date":1347,"open":1337,"high":1337,"low":1338,"close":1328,"change":198,"percent_change":199,"volume":767,"transactions":9,"vwap":1328},"2025-08-15",{"date":1349,"open":1334,"high":1334,"low":1350,"close":1334,"change":635,"percent_change":635,"volume":1345,"transactions":9,"vwap":1334},"2025-08-14",20.71,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1334,"change":198,"percent_change":199,"volume":556,"transactions":9,"vwap":1334},"2025-08-13",20.85,20.78,{"date":1356,"open":1357,"high":1327,"low":1357,"close":1354,"change":400,"percent_change":1358,"volume":1242,"transactions":9,"vwap":1354},"2025-08-12",20.73,0.58,{"date":1360,"open":1361,"high":1357,"low":1362,"close":1363,"change":585,"percent_change":22,"volume":1364,"transactions":9,"vwap":1363},"2025-08-11",20.68,20.65,20.66,13400,{"date":1366,"open":1361,"high":1367,"low":1363,"close":1368,"change":198,"percent_change":199,"volume":1369,"transactions":9,"vwap":1368},"2025-08-08",20.7,20.69,5200,{"date":1371,"open":1372,"high":1367,"low":1373,"close":1361,"change":300,"percent_change":181,"volume":824,"transactions":9,"vwap":1361},"2025-08-07",20.67,20.63,{"date":1375,"open":1368,"high":1368,"low":1376,"close":1377,"change":300,"percent_change":181,"volume":1378,"transactions":9,"vwap":1377},"2025-08-06",20.59,20.64,9900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":409,"percent_change":355,"volume":1378,"transactions":9,"vwap":1384},"2025-08-05",20.54,20.61,20.52,20.6,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":198,"percent_change":199,"volume":1390,"transactions":9,"vwap":1389},"2025-08-04",20.5,20.58,20.53,3600,{"date":1392,"open":1387,"high":1388,"low":1387,"close":1383,"change":635,"percent_change":635,"volume":1393,"transactions":9,"vwap":1383},"2025-08-01",25600,{"date":1395,"open":1389,"high":1396,"low":1387,"close":1383,"change":581,"percent_change":546,"volume":1397,"transactions":9,"vwap":1383},"2025-07-31",20.57,6900,{"date":1399,"open":1388,"high":1400,"low":1381,"close":1381,"change":479,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1381},"2025-07-30",20.62,-0.39,4700,{"date":1404,"open":1381,"high":1362,"low":1381,"close":1400,"change":409,"percent_change":355,"volume":596,"transactions":9,"vwap":1400},"2025-07-29",{"date":1406,"open":1362,"high":1362,"low":1387,"close":1407,"change":139,"percent_change":443,"volume":696,"transactions":9,"vwap":1407},"2025-07-28",20.55,{"date":1409,"open":1373,"high":1373,"low":1384,"close":1400,"change":585,"percent_change":266,"volume":1410,"transactions":9,"vwap":1400},"2025-07-25",4800,{"date":1412,"open":1368,"high":1368,"low":1382,"close":1362,"change":162,"percent_change":59,"volume":531,"transactions":9,"vwap":1362},"2025-07-24",{"date":1414,"open":1377,"high":1367,"low":1377,"close":1368,"change":765,"percent_change":225,"volume":665,"transactions":9,"vwap":1368},"2025-07-23",{"date":1416,"open":1377,"high":1377,"low":1388,"close":1376,"change":559,"percent_change":765,"volume":1417,"transactions":9,"vwap":1376},"2025-07-22",10500,{"date":1419,"open":1381,"high":1400,"low":1381,"close":1396,"change":300,"percent_change":181,"volume":1420,"transactions":9,"vwap":1396},"2025-07-21",5700,{"date":1422,"open":1382,"high":1382,"low":1383,"close":1389,"change":162,"percent_change":59,"volume":1209,"transactions":9,"vwap":1389},"2025-07-18",{"date":1424,"open":1425,"high":1396,"low":1426,"close":1396,"change":300,"percent_change":181,"volume":813,"transactions":9,"vwap":1396},"2025-07-17",20.48,20.47,{"date":1428,"open":1387,"high":1389,"low":1425,"close":1389,"change":199,"percent_change":1200,"volume":556,"transactions":9,"vwap":1389},"2025-07-16",{"date":1430,"open":1431,"high":1431,"low":1432,"close":1425,"change":162,"percent_change":59,"volume":806,"transactions":9,"vwap":1425},"2025-07-15",20.56,20.46,{"date":1434,"open":1435,"high":1396,"low":1435,"close":1383,"change":285,"percent_change":1436,"volume":629,"transactions":9,"vwap":1383},"2025-07-14",20.51,-0.29,{"date":1438,"open":1388,"high":1376,"low":1389,"close":1388,"change":162,"percent_change":59,"volume":1439,"transactions":9,"vwap":1388},"2025-07-11",4300,{"date":1441,"open":1377,"high":1377,"low":1388,"close":1400,"change":162,"percent_change":59,"volume":1442,"transactions":9,"vwap":1400},"2025-07-10",12100,{"date":1444,"open":1362,"high":1372,"low":1400,"close":1363,"change":559,"percent_change":765,"volume":1445,"transactions":9,"vwap":1363},"2025-07-09",10600,{"date":1447,"open":1377,"high":1377,"low":1384,"close":1377,"change":635,"percent_change":635,"volume":1193,"transactions":9,"vwap":1377},"2025-07-08",{"date":1449,"open":1367,"high":1367,"low":1388,"close":1377,"change":277,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1377},"2025-07-07",-0.58,44700,{"date":1453,"open":1454,"high":1454,"low":1367,"close":1454,"change":589,"percent_change":744,"volume":1455,"transactions":9,"vwap":1454},"2025-07-03",20.76,17300,{"date":1457,"open":1400,"high":1350,"low":1388,"close":1367,"change":479,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1367},"2025-07-02",-0.38,7700,{"date":1461,"open":1341,"high":1354,"low":1341,"close":1354,"change":559,"percent_change":765,"volume":660,"transactions":9,"vwap":1354},"2025-07-01",{"date":1463,"open":1363,"high":1354,"low":1363,"close":1454,"change":129,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1454},"2025-06-30",0.44,15600,{"date":1467,"open":1368,"high":1350,"low":1362,"close":1372,"change":581,"percent_change":546,"volume":1468,"transactions":9,"vwap":1372},"2025-06-27",3500,{"date":1470,"open":1373,"high":1368,"low":1382,"close":1368,"change":400,"percent_change":1358,"volume":1242,"transactions":9,"vwap":1368},"2025-06-26",{"date":1472,"open":1388,"high":1384,"low":1381,"close":1396,"change":285,"percent_change":1436,"volume":603,"transactions":9,"vwap":1396},"2025-06-25",{"date":1474,"open":1389,"high":1363,"low":1389,"close":1373,"change":628,"percent_change":1475,"volume":1176,"transactions":9,"vwap":1373},"2025-06-24",0.63,{"date":1477,"open":1425,"high":1435,"low":1478,"close":1387,"change":589,"percent_change":744,"volume":1479,"transactions":9,"vwap":1387},"2025-06-23",20.45,9800,{"date":1481,"open":1432,"high":1387,"low":1482,"close":1482,"change":585,"percent_change":266,"volume":1483,"transactions":9,"vwap":1482},"2025-06-20",20.44,12000,{"date":1485,"open":1387,"high":1389,"low":1426,"close":1426,"change":198,"percent_change":199,"volume":1060,"transactions":9,"vwap":1426},"2025-06-18",{"date":1487,"open":1488,"high":1488,"low":1482,"close":1432,"change":139,"percent_change":443,"volume":1489,"transactions":9,"vwap":1432},"2025-06-17",20.49,10800,{"date":1491,"open":1431,"high":1388,"low":1383,"close":1389,"change":292,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1389},"2025-06-16",0.39,56400,{"date":1495,"open":1496,"high":1425,"low":1496,"close":1478,"change":217,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1478},"2025-06-13",20.42,-0.44,26600,{"date":1500,"open":1396,"high":1396,"low":1387,"close":1381,"change":594,"percent_change":951,"volume":813,"transactions":9,"vwap":1381},"2025-06-12",{"date":1502,"open":1488,"high":1431,"low":1488,"close":1435,"change":589,"percent_change":744,"volume":755,"transactions":9,"vwap":1435},"2025-06-11",{"date":1504,"open":1482,"high":1488,"low":1505,"close":1478,"change":559,"percent_change":765,"volume":1506,"transactions":9,"vwap":1478},"2025-06-10",20.43,17600,{"date":1508,"open":1509,"high":1478,"low":1510,"close":1505,"change":563,"percent_change":340,"volume":632,"transactions":9,"vwap":1505},"2025-06-09",20.37,20.34,{"date":1512,"open":1426,"high":1426,"low":1509,"close":1482,"change":559,"percent_change":765,"volume":1513,"transactions":9,"vwap":1482},"2025-06-06",32800,{"date":1515,"open":1478,"high":1432,"low":1516,"close":1496,"change":559,"percent_change":765,"volume":1517,"transactions":9,"vwap":1496},"2025-06-05",20.41,136400,{"date":1519,"open":1432,"high":1432,"low":1520,"close":1521,"change":594,"percent_change":951,"volume":1522,"transactions":9,"vwap":1521},"2025-06-04",20.39,20.4,3400,{"date":1524,"open":1525,"high":1521,"low":1525,"close":1509,"change":585,"percent_change":266,"volume":1526,"transactions":9,"vwap":1509},"2025-06-03",20.32,28400,{"date":1528,"open":1529,"high":1516,"low":1529,"close":1521,"change":563,"percent_change":340,"volume":1451,"transactions":9,"vwap":1521},"2025-06-02",20.38,{"date":1531,"open":1478,"high":1478,"low":1529,"close":1516,"change":285,"percent_change":1436,"volume":1532,"transactions":9,"vwap":1516},"2025-05-30",2800,{"date":1534,"open":1387,"high":1387,"low":1505,"close":1426,"change":300,"percent_change":965,"volume":1067,"transactions":9,"vwap":1426},"2025-05-29",{"date":1536,"open":1425,"high":1425,"low":1521,"close":1505,"change":581,"percent_change":546,"volume":1023,"transactions":9,"vwap":1505},"2025-05-28",{"date":1538,"open":1505,"high":1425,"low":1505,"close":1478,"change":765,"percent_change":225,"volume":1539,"transactions":9,"vwap":1478},"2025-05-27",113200,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":559,"percent_change":765,"volume":1154,"transactions":9,"vwap":1544},"2025-05-23",20.26,20.36,20.35,{"date":1546,"open":1525,"high":1529,"low":1547,"close":1548,"change":635,"percent_change":635,"volume":1549,"transactions":9,"vwap":1548},"2025-05-22",20.27,20.33,7100,{"date":1551,"open":1478,"high":1478,"low":1525,"close":1548,"change":22,"percent_change":850,"volume":613,"transactions":9,"vwap":1548},"2025-05-21",{"date":1553,"open":1478,"high":1488,"low":1482,"close":1426,"change":563,"percent_change":340,"volume":1417,"transactions":9,"vwap":1426},"2025-05-20",{"date":1555,"open":1520,"high":1488,"low":1520,"close":1425,"change":594,"percent_change":951,"volume":767,"transactions":9,"vwap":1425},"2025-05-19",{"date":1557,"open":1496,"high":1478,"low":1543,"close":1478,"change":300,"percent_change":965,"volume":639,"transactions":9,"vwap":1478},"2025-05-16",{"date":1559,"open":1543,"high":1505,"low":1543,"close":1516,"change":198,"percent_change":199,"volume":1459,"transactions":9,"vwap":1516},"2025-05-15",{"date":1561,"open":1496,"high":1496,"low":1509,"close":1521,"change":635,"percent_change":635,"volume":1562,"transactions":9,"vwap":1521},"2025-05-14",285700,{"date":1564,"open":1543,"high":1496,"low":1544,"close":1521,"change":292,"percent_change":1492,"volume":1140,"transactions":9,"vwap":1521},"2025-05-13",{"date":1566,"open":1482,"high":1482,"low":1567,"close":1525,"change":559,"percent_change":765,"volume":1568,"transactions":9,"vwap":1525},"2025-05-12",20.3,40300,{"date":1570,"open":1571,"high":1567,"low":1571,"close":1567,"change":300,"percent_change":965,"volume":735,"transactions":9,"vwap":1567},"2025-05-09",20.25,{"date":1573,"open":1571,"high":1548,"low":1574,"close":1542,"change":300,"percent_change":965,"volume":1575,"transactions":9,"vwap":1542},"2025-05-08",20.23,65000,{"date":1577,"open":1574,"high":1574,"low":1578,"close":1579,"change":563,"percent_change":340,"volume":793,"transactions":9,"vwap":1579},"2025-05-07",20.18,20.22,{"date":1581,"open":1582,"high":1574,"low":1582,"close":1574,"change":292,"percent_change":148,"volume":1583,"transactions":9,"vwap":1574},"2025-05-06",20.13,25900,{"date":1585,"open":1586,"high":1574,"low":1587,"close":1587,"change":217,"percent_change":1497,"volume":839,"transactions":9,"vwap":1587},"2025-05-05",20.19,20.15,{"date":1589,"open":1590,"high":1590,"low":1586,"close":1591,"change":198,"percent_change":199,"volume":948,"transactions":9,"vwap":1591},"2025-05-02",20.28,20.24,{"date":1593,"open":1548,"high":1548,"low":1578,"close":1574,"change":585,"percent_change":266,"volume":1594,"transactions":9,"vwap":1574},"2025-05-01",22500,{"date":1596,"open":1542,"high":1542,"low":1597,"close":1542,"change":581,"percent_change":546,"volume":603,"transactions":9,"vwap":1542},"2025-04-30",20.16,{"date":1599,"open":1591,"high":1600,"low":1591,"close":1590,"change":198,"percent_change":199,"volume":1601,"transactions":9,"vwap":1590},"2025-04-29",20.31,29000,{"date":1603,"open":1547,"high":1547,"low":1579,"close":1547,"change":589,"percent_change":90,"volume":1083,"transactions":9,"vwap":1547},"2025-04-28",{"date":1605,"open":1606,"high":1579,"low":1587,"close":1607,"change":589,"percent_change":90,"volume":1023,"transactions":9,"vwap":1607},"2025-04-25",20.17,20.21,{"date":1609,"open":1610,"high":1578,"low":1610,"close":1587,"change":765,"percent_change":731,"volume":735,"transactions":9,"vwap":1587},"2025-04-24",20.059999,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":400,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-04-23",20.1,20.14,20.01,20.049999,0.6,32300,{"date":38,"open":34,"high":1620,"low":34,"close":1621,"change":765,"percent_change":731,"volume":1622,"transactions":9,"vwap":1621},19.97,19.93,46300,{"status":1624,"indices":1625,"watchlist":1667,"sectors":1689,"benchmarks":1740},"success",[1626,1633,1639,1645,1652,1659],{"symbol":1627,"name":1628,"price":1629,"change":1630,"pct_change":1631,"is_up":11,"sparkline":1632,"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":1634,"name":1635,"price":1636,"change":1637,"pct_change":31,"is_up":11,"sparkline":1638,"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":1640,"name":1641,"price":1642,"change":1643,"pct_change":225,"is_up":11,"sparkline":1644,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1646,"name":1647,"price":1648,"change":1649,"pct_change":1650,"is_up":11,"sparkline":1651,"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":1653,"name":1654,"price":1655,"change":1656,"pct_change":1657,"is_up":11,"sparkline":1658,"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":1660,"name":1661,"price":1662,"change":1663,"pct_change":1664,"is_up":1665,"sparkline":1666,"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",[1668,1675,1682],{"symbol":1669,"name":1670,"price":1671,"change":1672,"pct_change":1673,"is_up":11,"sparkline":1674,"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":1676,"name":1677,"price":1678,"change":1679,"pct_change":1680,"is_up":11,"sparkline":1681,"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":1683,"name":1684,"price":1685,"change":1686,"pct_change":1687,"is_up":11,"sparkline":1688,"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",[1690,1695,1699,1703,1708,1713,1717,1722,1726,1730,1735],{"name":1691,"etf":1692,"change":1693,"price":1694,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1696,"etf":1697,"change":589,"price":1698,"is_up":11},"Financials","XLF",53.49,{"name":1700,"etf":1701,"change":563,"price":1702,"is_up":1665},"Healthcare","XLV",166.18,{"name":1704,"etf":1705,"change":1706,"price":1707,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1709,"etf":1710,"change":1711,"price":1712,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1714,"etf":1715,"change":148,"price":1716,"is_up":11},"Energy","XLE",62.95,{"name":1718,"etf":1719,"change":1720,"price":1721,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1723,"etf":1724,"change":1092,"price":1725,"is_up":11},"Materials","XLB",48.86,{"name":1727,"etf":1728,"change":418,"price":1729,"is_up":11},"Real Estate","XLRE",40.81,{"name":1731,"etf":1732,"change":1733,"price":1734,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1736,"etf":1737,"change":1738,"price":1739,"is_up":11},"Comm Services","XLC",0.35,110.32,[1741,1746,1750,1754],{"ticker":1742,"name":1743,"price":1744,"change":1745,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1747,"name":1748,"price":1749,"change":1680,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1751,"name":1752,"price":1753,"change":225,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1755,"name":1756,"price":1757,"change":1657,"is_up":11},"IWM","iShares Russell 2000",281.52]