[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBINM":3,"stock-historical-MBINM":34,"homepage-market-summary":1656},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MBINM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Merchants Bancorp Depositary Shares, Each Representing a 1\u002F40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Merchants Bancorp is a United States-based bank holding company operating multiple lines of business focused on FHA multi-family housing and healthcare facility financing and servicing, retail and correspondent residential mortgage banking, and traditional community banking. Its segments include Multi-family Mortgage Banking, which originates and services government-sponsored mortgages for multi-family and healthcare facilities; Mortgage Warehousing, which offers mortgage warehouse financing, commercial loans and deposit services; and the Banking segment, which generates maximum revenue and provides portfolio lending for multi-family and healthcare facility loans, residential mortgage banking, agricultural lending, SBA lending and community banking.","735","Carmel, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.1389,2.0624,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.3401,25.34,25.4744,25.42,-0.0799,-0.31,3800,57,25.3929,25.96,24,12143.2294396,68.4,1010,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},13956,5094007.3599,-1.02,"2025-04-23",[44,45,55,64,74,84,92,100,108,115,121,130,139,147,155,161,171,180,189,195,203,211,220,226,234,242,250,258,265,272,280,288,297,302,307,312,320,330,336,344,352,360,367,371,377,383,390,397,403,408,414,421,427,433,441,448,453,457,462,465,471,478,481,484,487,491,496,501,508,514,521,529,536,541,548,554,557,561,566,571,574,579,583,586,590,596,599,602,605,610,614,619,624,626,631,637,640,643,646,650,653,657,661,664,669,674,679,683,688,692,696,699,702,706,709,713,718,725,731,733,735,739,746,750,755,761,764,769,776,783,790,797,800,805,811,817,820,826,832,837,840,843,848,851,854,857,859,862,867,871,873,876,878,882,886,889,892,895,898,902,906,909,915,918,922,924,926,930,934,937,939,942,945,949,954,957,962,967,969,972,975,977,980,983,987,989,994,997,1002,1007,1010,1016,1021,1027,1030,1034,1037,1042,1045,1047,1052,1056,1061,1064,1066,1069,1075,1080,1085,1089,1092,1096,1103,1109,1115,1123,1129,1135,1139,1146,1152,1158,1164,1170,1174,1179,1183,1189,1194,1198,1202,1205,1207,1211,1215,1219,1224,1227,1230,1234,1237,1241,1245,1252,1255,1260,1262,1265,1271,1274,1279,1283,1288,1292,1295,1300,1304,1306,1309,1312,1315,1319,1321,1324,1329,1332,1337,1340,1345,1347,1351,1353,1356,1358,1362,1365,1368,1372,1376,1378,1380,1384,1387,1389,1392,1397,1402,1408,1411,1413,1416,1420,1424,1428,1430,1433,1437,1441,1444,1446,1449,1453,1458,1461,1465,1468,1471,1473,1476,1479,1482,1484,1487,1490,1493,1496,1499,1504,1507,1511,1513,1516,1520,1524,1527,1532,1536,1539,1542,1546,1551,1554,1556,1558,1560,1562,1564,1567,1570,1575,1577,1581,1585,1590,1593,1597,1600,1603,1605,1607,1609,1612,1615,1617,1622,1624,1626,1629,1634,1637,1640,1643,1645,1648,1654],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-05",25.39,25.4994,25.35,-0.01,-0.04,13564.9599,66,25.3709,{"date":56,"open":57,"high":58,"low":49,"close":57,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",25.43,25.5499,-0.07,-0.27,5704.0804,136,25.4414,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",25.63,25.48,25.5,-0.17,-0.66,11400.4599,82,25.5238,{"date":75,"open":76,"high":77,"low":49,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",25.425,25.78,25.67,0.24,0.94,28717.0299,304,25.514,{"date":85,"open":21,"high":86,"low":21,"close":57,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",25.45,0.08,0.32,9305.4599,350,25.3698,{"date":93,"open":94,"high":68,"low":21,"close":49,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",25.38,0.05,0.2,5198.4599,52,25.3945,{"date":101,"open":49,"high":94,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",25.3,-0.03,-0.12,16808.4599,74,25.316,{"date":109,"open":110,"high":111,"low":102,"close":110,"change":51,"percent_change":112,"volume":113,"transactions":27,"vwap":114},"2026-09-24",25.33,25.4048,-0.16,5608.4599,25.339,{"date":116,"open":102,"high":47,"low":102,"close":117,"change":87,"percent_change":88,"volume":118,"transactions":119,"vwap":120},"2026-09-23",25.37,1148.4599,49,25.3434,{"date":122,"open":117,"high":123,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",25.3722,25.29,-0.135,-0.53,15750.4599,446,25.3153,{"date":131,"open":57,"high":132,"low":133,"close":76,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",25.59,25.3148,-0.005,-0.02,7550.4599,1176,25.4385,{"date":140,"open":141,"high":57,"low":142,"close":57,"change":143,"percent_change":144,"volume":145,"transactions":119,"vwap":146},"2026-09-18",25.376,25.32,0.04,0.16,5103.4599,25.3927,{"date":148,"open":149,"high":150,"low":151,"close":47,"change":152,"percent_change":152,"volume":153,"transactions":27,"vwap":154},"2026-09-17",25.41,25.548,25.2988,0,11356.4599,25.4366,{"date":156,"open":157,"high":23,"low":157,"close":47,"change":103,"percent_change":104,"volume":158,"transactions":159,"vwap":160},"2026-09-16",25.25,9372.4599,61,25.3555,{"date":162,"open":163,"high":164,"low":165,"close":23,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",25.6,25.7,25.18,-0.24,-0.94,8300.4599,142,25.3617,{"date":172,"open":164,"high":164,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",25.65,25.66,-0.065,-0.25,2614.4599,46,25.6807,{"date":181,"open":173,"high":182,"low":173,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",25.76,25.725,0.005,0.02,2439.4599,40,25.7053,{"date":190,"open":66,"high":191,"low":66,"close":191,"change":143,"percent_change":144,"volume":192,"transactions":193,"vwap":194},"2026-09-10",25.72,2267.4599,51,25.7071,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":50,"percent_change":51,"volume":200,"transactions":201,"vwap":202},"2026-09-09",25.62,25.79,25.68,4829.3319,104,25.7392,{"date":204,"open":163,"high":205,"low":163,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",25.69,0.17,0.67,4626.4599,68,25.6846,{"date":212,"open":78,"high":199,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-04",25.51,25.52,-0.15,-0.58,8514.4599,90,25.6728,{"date":221,"open":222,"high":199,"low":78,"close":78,"change":223,"percent_change":51,"volume":224,"transactions":119,"vwap":225},"2026-09-03",25.6727,-0.0099,16214.4599,25.675,{"date":227,"open":199,"high":199,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":178,"vwap":233},"2026-09-02",25.665,25.6799,0.0349,0.14,3163.5159,25.6721,{"date":235,"open":163,"high":205,"low":163,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",25.645,0.065,0.25,9195.7725,44,25.6423,{"date":243,"open":244,"high":205,"low":245,"close":244,"change":246,"percent_change":143,"volume":247,"transactions":248,"vwap":249},"2026-08-31",25.58,25.57,0.01,10817.6345,206,25.6342,{"date":251,"open":252,"high":252,"low":245,"close":245,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-28",25.61,-0.06,-0.23,9539.3219,75,25.6021,{"date":259,"open":205,"high":205,"low":252,"close":66,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-27",0.03,0.12,7633.3219,96,25.6643,{"date":266,"open":267,"high":267,"low":163,"close":163,"change":135,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-26",25.635,-0.08,1008.3219,29,25.6097,{"date":273,"open":163,"high":205,"low":274,"close":197,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-24",25.54,0.075,0.29,9817.3219,76,25.6208,{"date":281,"open":282,"high":163,"low":283,"close":284,"change":134,"percent_change":135,"volume":285,"transactions":286,"vwap":287},"2026-08-21",25.47,25.46,25.545,1793.3219,62,25.5211,{"date":289,"open":68,"high":290,"low":68,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-20",25.5903,25.55,-0.05,-0.2,4800.3219,59,25.5197,{"date":298,"open":214,"high":163,"low":214,"close":163,"change":95,"percent_change":96,"volume":299,"transactions":300,"vwap":301},"2026-08-19",3677.3219,37,25.5527,{"date":303,"open":304,"high":163,"low":291,"close":291,"change":50,"percent_change":51,"volume":305,"transactions":178,"vwap":306},"2026-08-18",25.56,2337.3219,25.5709,{"date":308,"open":304,"high":309,"low":304,"close":304,"change":59,"percent_change":60,"volume":310,"transactions":240,"vwap":311},"2026-08-17",25.595,2596.3219,25.5818,{"date":313,"open":314,"high":315,"low":314,"close":66,"change":316,"percent_change":59,"volume":317,"transactions":318,"vwap":319},"2026-08-14",25.53,25.6397,-0.0184,4549.3219,50,25.5908,{"date":321,"open":322,"high":174,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-13",25.6099,25.555,25.6484,0.1134,0.44,6193.3219,70,25.6101,{"date":331,"open":214,"high":252,"low":283,"close":332,"change":103,"percent_change":104,"volume":333,"transactions":334,"vwap":335},"2026-08-12",25.535,1498.3219,27,25.5331,{"date":337,"open":338,"high":66,"low":339,"close":340,"change":103,"percent_change":104,"volume":341,"transactions":342,"vwap":343},"2026-08-11",25.525,25.4971,25.565,3453.3219,69,25.5662,{"date":345,"open":245,"high":346,"low":68,"close":309,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-10",25.64,0.07,0.27,5689.3219,54,25.5537,{"date":353,"open":252,"high":354,"low":338,"close":338,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-07",25.615,-0.0451,-0.18,5098.3219,43,25.5959,{"date":361,"open":284,"high":362,"low":284,"close":362,"change":363,"percent_change":104,"volume":364,"transactions":365,"vwap":366},"2026-08-06",25.5701,-0.0299,1633.3219,83,25.5363,{"date":368,"open":163,"high":346,"low":163,"close":163,"change":185,"percent_change":87,"volume":369,"transactions":159,"vwap":370},"2026-08-05",2102.3219,25.6008,{"date":372,"open":373,"high":244,"low":373,"close":244,"change":246,"percent_change":143,"volume":374,"transactions":375,"vwap":376},"2026-08-04",25.5118,2115.3219,1262,25.515,{"date":378,"open":314,"high":174,"low":283,"close":245,"change":379,"percent_change":380,"volume":381,"transactions":248,"vwap":382},"2026-08-03",-0.1,-0.39,6338.2329,25.5376,{"date":384,"open":213,"high":78,"low":213,"close":78,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-31",0.125,0.49,9871.3219,313,25.6469,{"date":391,"open":291,"high":132,"low":392,"close":284,"change":393,"percent_change":394,"volume":395,"transactions":193,"vwap":396},"2026-07-30",25.4797,0.015,0.06,1460.3219,25.5416,{"date":398,"open":149,"high":346,"low":149,"close":314,"change":261,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-07-29",0.47,5978.3219,132,25.5506,{"date":404,"open":405,"high":67,"low":405,"close":149,"change":394,"percent_change":79,"volume":406,"transactions":318,"vwap":407},"2026-07-28",25.36,4888.3219,25.4241,{"date":409,"open":410,"high":411,"low":410,"close":49,"change":253,"percent_change":166,"volume":412,"transactions":318,"vwap":413},"2026-07-27",25.3001,25.4899,4330,25.3844,{"date":415,"open":283,"high":282,"low":149,"close":149,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-24",-0.13,-0.51,3370,598,25.4437,{"date":422,"open":199,"high":199,"low":423,"close":274,"change":253,"percent_change":254,"volume":424,"transactions":425,"vwap":426},"2026-07-23",25.5201,9869,111,25.5881,{"date":428,"open":429,"high":191,"low":430,"close":163,"change":379,"percent_change":380,"volume":431,"transactions":82,"vwap":432},"2026-07-22",25.6822,25.5391,3279,25.6584,{"date":434,"open":435,"high":436,"low":437,"close":164,"change":347,"percent_change":348,"volume":438,"transactions":439,"vwap":440},"2026-07-21",25.605,25.73,25.4755,13973,264,25.6464,{"date":442,"open":163,"high":443,"low":444,"close":66,"change":347,"percent_change":348,"volume":445,"transactions":446,"vwap":447},"2026-07-20",25.7343,25.451,9241.442,1987,25.6228,{"date":449,"open":47,"high":304,"low":405,"close":304,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":304},"2026-07-17",0.13,0.51,3600,{"date":454,"open":57,"high":455,"low":57,"close":57,"change":50,"percent_change":51,"volume":456,"transactions":9,"vwap":57},"2026-07-16",25.475,2900,{"date":458,"open":117,"high":455,"low":117,"close":459,"change":347,"percent_change":460,"volume":461,"transactions":9,"vwap":459},"2026-07-15",25.44,0.28,6700,{"date":463,"open":68,"high":68,"low":117,"close":117,"change":103,"percent_change":104,"volume":464,"transactions":9,"vwap":117},"2026-07-14",1200,{"date":466,"open":405,"high":57,"low":405,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-07-13",25.4,-0.055,-0.22,2300,{"date":472,"open":473,"high":68,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":473},"2026-07-10",25.455,25.415,0.025,0.1,3000,{"date":479,"open":467,"high":57,"low":467,"close":57,"change":394,"percent_change":79,"volume":480,"transactions":9,"vwap":57},"2026-07-09",1500,{"date":482,"open":94,"high":483,"low":405,"close":117,"change":51,"percent_change":112,"volume":477,"transactions":9,"vwap":117},"2026-07-08",25.49,{"date":485,"open":124,"high":68,"low":124,"close":149,"change":394,"percent_change":79,"volume":486,"transactions":9,"vwap":149},"2026-07-07",7900,{"date":488,"open":21,"high":49,"low":489,"close":49,"change":238,"percent_change":36,"volume":490,"transactions":9,"vwap":49},"2026-07-06",25.245,2500,{"date":492,"open":21,"high":21,"low":493,"close":493,"change":176,"percent_change":494,"volume":495,"transactions":9,"vwap":493},"2026-07-02",25.1,-0.99,800,{"date":497,"open":498,"high":49,"low":499,"close":49,"change":238,"percent_change":36,"volume":500,"transactions":9,"vwap":49},"2026-07-01",25.22,25.11,4500,{"date":502,"open":503,"high":504,"low":505,"close":493,"change":506,"percent_change":253,"volume":507,"transactions":9,"vwap":493},"2026-06-30",25.17,25.225,25.049999,-0.015,62300,{"date":509,"open":505,"high":510,"low":505,"close":511,"change":275,"percent_change":512,"volume":513,"transactions":9,"vwap":511},"2026-06-29",25.14,25.115,0.3,3300,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":260,"percent_change":261,"volume":520,"transactions":9,"vwap":519},"2026-06-26",24.99,25.142,24.95,25.040001,7700,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":59,"percent_change":527,"volume":528,"transactions":9,"vwap":526},"2026-06-25",25.07,25.323,24.785,25.01,-0.28,17500,{"date":530,"open":531,"high":503,"low":532,"close":533,"change":268,"percent_change":534,"volume":535,"transactions":9,"vwap":533},"2026-06-24",25.16,25.059999,25.08,-0.32,27500,{"date":537,"open":538,"high":21,"low":539,"close":531,"change":268,"percent_change":534,"volume":540,"transactions":9,"vwap":531},"2026-06-23",25.21,25.15,16800,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":268,"volume":547,"transactions":9,"vwap":545},"2026-06-22",25.27,25.365,25.24,-0.019,6100,{"date":549,"open":550,"high":550,"low":157,"close":551,"change":552,"percent_change":112,"volume":553,"transactions":9,"vwap":551},"2026-06-18",25.26,25.259,-0.041,9200,{"date":555,"open":550,"high":102,"low":157,"close":102,"change":246,"percent_change":143,"volume":556,"transactions":9,"vwap":102},"2026-06-17",3200,{"date":558,"open":117,"high":117,"low":559,"close":124,"change":253,"percent_change":166,"volume":560,"transactions":9,"vwap":124},"2026-06-16",25.28,2100,{"date":562,"open":563,"high":245,"low":550,"close":49,"change":469,"percent_change":564,"volume":565,"transactions":9,"vwap":49},"2026-06-15",25.568,-0.86,16700,{"date":567,"open":164,"high":164,"low":568,"close":245,"change":569,"percent_change":570,"volume":490,"transactions":9,"vwap":245},"2026-06-12",25.547,-0.11,-0.43,{"date":572,"open":163,"high":199,"low":163,"close":199,"change":347,"percent_change":348,"volume":573,"transactions":9,"vwap":199},"2026-06-11",4400,{"date":575,"open":467,"high":66,"low":467,"close":252,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":252},"2026-06-10",0.21,0.83,9500,{"date":580,"open":435,"high":435,"low":94,"close":467,"change":104,"percent_change":581,"volume":582,"transactions":9,"vwap":467},"2026-06-09",-0.47,4800,{"date":584,"open":163,"high":163,"low":157,"close":214,"change":253,"percent_change":254,"volume":585,"transactions":9,"vwap":214},"2026-06-08",7600,{"date":587,"open":164,"high":588,"low":244,"close":244,"change":69,"percent_change":70,"volume":589,"transactions":9,"vwap":244},"2026-06-05",25.84,6200,{"date":591,"open":199,"high":592,"low":197,"close":593,"change":87,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-06-04",25.8,25.75,0.31,13700,{"date":597,"open":197,"high":164,"low":598,"close":78,"change":103,"percent_change":104,"volume":547,"transactions":9,"vwap":78},"2026-06-03",25.612,{"date":600,"open":197,"high":164,"low":197,"close":164,"change":87,"percent_change":594,"volume":601,"transactions":9,"vwap":164},"2026-06-02",12400,{"date":603,"open":197,"high":593,"low":309,"close":197,"change":206,"percent_change":207,"volume":604,"transactions":9,"vwap":197},"2026-06-01",11600,{"date":606,"open":174,"high":199,"low":86,"close":86,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":86},"2026-05-29",-0.3,-1.17,9400,{"date":611,"open":77,"high":612,"low":199,"close":593,"change":152,"percent_change":152,"volume":613,"transactions":9,"vwap":593},"2026-05-28",25.83,8400,{"date":615,"open":164,"high":616,"low":617,"close":593,"change":185,"percent_change":87,"volume":618,"transactions":9,"vwap":593},"2026-05-27",25.86,25.679,26000,{"date":620,"open":191,"high":621,"low":163,"close":436,"change":95,"percent_change":622,"volume":623,"transactions":9,"vwap":436},"2026-05-26",25.74,0.19,4600,{"date":625,"open":291,"high":199,"low":291,"close":199,"change":275,"percent_change":276,"volume":26,"transactions":9,"vwap":199},"2026-05-22",{"date":627,"open":304,"high":435,"low":291,"close":435,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":435},"2026-05-21",0.028,0.11,2800,{"date":632,"open":213,"high":163,"low":213,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-05-20",25.577,0.127,0.5,4300,{"date":638,"open":23,"high":86,"low":23,"close":86,"change":260,"percent_change":261,"volume":639,"transactions":9,"vwap":86},"2026-05-19",1900,{"date":641,"open":245,"high":245,"low":110,"close":23,"change":112,"percent_change":642,"volume":573,"transactions":9,"vwap":23},"2026-05-18",-0.63,{"date":644,"open":66,"high":66,"low":68,"close":244,"change":416,"percent_change":417,"volume":645,"transactions":9,"vwap":244},"2026-05-15",8500,{"date":647,"open":236,"high":648,"low":197,"close":648,"change":629,"percent_change":649,"volume":645,"transactions":9,"vwap":648},"2026-05-14",25.71,0.43,{"date":651,"open":323,"high":346,"low":483,"close":163,"change":59,"percent_change":60,"volume":652,"transactions":9,"vwap":163},"2026-05-13",6900,{"date":654,"open":284,"high":205,"low":483,"close":78,"change":655,"percent_change":656,"volume":636,"transactions":9,"vwap":78},"2026-05-12",0.149,0.58,{"date":658,"open":245,"high":164,"low":659,"close":659,"change":660,"percent_change":88,"volume":582,"transactions":9,"vwap":659},"2026-05-11",25.521,0.081,{"date":662,"open":199,"high":199,"low":459,"close":459,"change":185,"percent_change":87,"volume":663,"transactions":9,"vwap":459},"2026-05-08",1400,{"date":665,"open":666,"high":666,"low":23,"close":23,"change":356,"percent_change":667,"volume":668,"transactions":9,"vwap":23},"2026-05-07",25.485,-0.7,900,{"date":670,"open":282,"high":163,"low":94,"close":163,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":163},"2026-05-06",0.215,0.85,3400,{"date":675,"open":405,"high":676,"low":543,"close":676,"change":677,"percent_change":231,"volume":678,"transactions":9,"vwap":676},"2026-05-05",25.385,0.035,5800,{"date":680,"open":57,"high":57,"low":681,"close":49,"change":59,"percent_change":527,"volume":682,"transactions":9,"vwap":49},"2026-05-04",25.335,5100,{"date":684,"open":23,"high":23,"low":23,"close":23,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":23},"2026-05-01",0.09,0.36,600,{"date":689,"open":690,"high":483,"low":543,"close":110,"change":292,"percent_change":293,"volume":691,"transactions":9,"vwap":110},"2026-04-30",25.305,3700,{"date":693,"open":102,"high":291,"low":694,"close":94,"change":95,"percent_change":96,"volume":695,"transactions":9,"vwap":94},"2026-04-29",25.275,6000,{"date":697,"open":117,"high":94,"low":102,"close":110,"change":292,"percent_change":293,"volume":698,"transactions":9,"vwap":110},"2026-04-28",3900,{"date":700,"open":23,"high":23,"low":701,"close":94,"change":468,"percent_change":469,"volume":639,"transactions":9,"vwap":94},"2026-04-27",25.31,{"date":703,"open":57,"high":648,"low":110,"close":704,"change":468,"percent_change":469,"volume":705,"transactions":9,"vwap":704},"2026-04-24",25.435,20000,{"date":707,"open":304,"high":304,"low":86,"close":483,"change":152,"percent_change":152,"volume":708,"transactions":9,"vwap":483},"2026-04-23",9100,{"date":710,"open":459,"high":483,"low":157,"close":483,"change":238,"percent_change":711,"volume":712,"transactions":9,"vwap":483},"2026-04-22",0.99,11100,{"date":714,"open":21,"high":405,"low":545,"close":545,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":545},"2026-04-21",0.096,0.38,7100,{"date":719,"open":519,"high":498,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-04-20",25,25.144,0.114,0.46,12500,{"date":726,"open":459,"high":459,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-04-17",25.030001,-0.29,-1.15,16200,{"date":732,"open":405,"high":459,"low":701,"close":142,"change":135,"percent_change":268,"volume":513,"transactions":9,"vwap":142},"2026-04-16",{"date":734,"open":559,"high":94,"low":559,"close":21,"change":347,"percent_change":460,"volume":578,"transactions":9,"vwap":21},"2026-04-15",{"date":736,"open":737,"high":543,"low":737,"close":543,"change":738,"percent_change":622,"volume":698,"transactions":9,"vwap":543},"2026-04-14",25.195,0.048,{"date":740,"open":741,"high":543,"low":720,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-04-13",25.09,25.222,0.112,0.45,11800,{"date":747,"open":748,"high":499,"low":526,"close":499,"change":50,"percent_change":51,"volume":749,"transactions":9,"vwap":499},"2026-04-10",25.047001,8700,{"date":751,"open":752,"high":752,"low":727,"close":753,"change":476,"percent_change":754,"volume":691,"transactions":9,"vwap":753},"2026-04-09",25.13,25.12,0.4,{"date":756,"open":757,"high":498,"low":526,"close":758,"change":569,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-04-08",25.2,25.02,-0.44,11400,{"date":762,"open":516,"high":165,"low":516,"close":752,"change":677,"percent_change":231,"volume":763,"transactions":9,"vwap":752},"2026-04-07",4900,{"date":765,"open":518,"high":510,"low":518,"close":766,"change":767,"percent_change":656,"volume":768,"transactions":9,"vwap":766},"2026-04-06",25.094999,0.145,5300,{"date":770,"open":771,"high":758,"low":772,"close":518,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":518},"2026-04-02",24.89,24.865,-0.09,-0.36,4100,{"date":777,"open":778,"high":519,"low":779,"close":519,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":519},"2026-04-01",24.49,24.4,0.69,2.83,41200,{"date":784,"open":785,"high":758,"low":786,"close":787,"change":759,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-03-31",24.8,24.33,24.35,-1.77,176700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":50,"percent_change":51,"volume":796,"transactions":9,"vwap":795},"2026-03-30",24.82,24.94,24.76,24.79,13900,{"date":798,"open":771,"high":518,"low":799,"close":785,"change":773,"percent_change":774,"volume":705,"transactions":9,"vwap":785},"2026-03-27",24.74,{"date":801,"open":793,"high":802,"low":803,"close":771,"change":50,"percent_change":51,"volume":804,"transactions":9,"vwap":771},"2026-03-26",25.112,24.85,5400,{"date":806,"open":505,"high":510,"low":803,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-03-25",24.9,0.058,0.23,6500,{"date":812,"open":493,"high":753,"low":813,"close":814,"change":815,"percent_change":380,"volume":816,"transactions":9,"vwap":814},"2026-03-24",24.83,24.842,-0.098,16100,{"date":818,"open":819,"high":499,"low":819,"close":793,"change":87,"percent_change":88,"volume":486,"transactions":9,"vwap":793},"2026-03-23",24.87,{"date":821,"open":822,"high":516,"low":813,"close":823,"change":824,"percent_change":570,"volume":825,"transactions":9,"vwap":823},"2026-03-20",24.96,24.86,-0.108,11500,{"date":827,"open":828,"high":829,"low":807,"close":830,"change":808,"percent_change":809,"volume":831,"transactions":9,"vwap":830},"2026-03-19",24.91,25.063,24.968,15400,{"date":833,"open":834,"high":834,"low":807,"close":828,"change":469,"percent_change":835,"volume":836,"transactions":9,"vwap":828},"2026-03-18",25.145,-0.88,10200,{"date":838,"open":839,"high":752,"low":839,"close":752,"change":629,"percent_change":326,"volume":573,"transactions":9,"vwap":752},"2026-03-17",25.062,{"date":841,"open":757,"high":498,"low":822,"close":758,"change":292,"percent_change":293,"volume":842,"transactions":9,"vwap":758},"2026-03-16",20300,{"date":844,"open":845,"high":845,"low":720,"close":523,"change":570,"percent_change":846,"volume":847,"transactions":9,"vwap":523},"2026-03-13",25.23,-1.69,19000,{"date":849,"open":467,"high":338,"low":467,"close":68,"change":206,"percent_change":207,"volume":850,"transactions":9,"vwap":68},"2026-03-12",11300,{"date":852,"open":197,"high":197,"low":102,"close":110,"change":112,"percent_change":642,"volume":853,"transactions":9,"vwap":110},"2026-03-11",13400,{"date":855,"open":214,"high":78,"low":282,"close":483,"change":379,"percent_change":380,"volume":856,"transactions":9,"vwap":483},"2026-03-10",23400,{"date":858,"open":132,"high":132,"low":214,"close":132,"change":103,"percent_change":104,"volume":825,"transactions":9,"vwap":132},"2026-03-09",{"date":860,"open":244,"high":173,"low":244,"close":197,"change":135,"percent_change":268,"volume":861,"transactions":9,"vwap":197},"2026-03-06",7000,{"date":863,"open":199,"high":864,"low":244,"close":346,"change":468,"percent_change":865,"volume":866,"transactions":9,"vwap":346},"2026-03-05",25.837,-0.21,9600,{"date":868,"open":173,"high":592,"low":213,"close":869,"change":237,"percent_change":238,"volume":870,"transactions":9,"vwap":869},"2026-03-04",25.695,21700,{"date":872,"open":66,"high":593,"low":213,"close":66,"change":104,"percent_change":581,"volume":609,"transactions":9,"vwap":66},"2026-03-03",{"date":874,"open":199,"high":593,"low":213,"close":593,"change":512,"percent_change":875,"volume":578,"transactions":9,"vwap":593},"2026-03-02",1.18,{"date":877,"open":213,"high":284,"low":550,"close":86,"change":292,"percent_change":293,"volume":724,"transactions":9,"vwap":86},"2026-02-27",{"date":879,"open":880,"high":881,"low":483,"close":68,"change":260,"percent_change":261,"volume":698,"transactions":9,"vwap":68},"2026-02-26",25.518,25.601,{"date":883,"open":214,"high":132,"low":282,"close":282,"change":773,"percent_change":884,"volume":885,"transactions":9,"vwap":282},"2026-02-25",-0.35,12900,{"date":887,"open":214,"high":304,"low":67,"close":304,"change":476,"percent_change":888,"volume":520,"transactions":9,"vwap":304},"2026-02-24",0.39,{"date":890,"open":309,"high":891,"low":86,"close":283,"change":253,"percent_change":166,"volume":695,"transactions":9,"vwap":283},"2026-02-23",25.598,{"date":893,"open":68,"high":244,"low":67,"close":214,"change":185,"percent_change":87,"volume":894,"transactions":9,"vwap":214},"2026-02-20",16000,{"date":896,"open":897,"high":897,"low":543,"close":68,"change":152,"percent_change":152,"volume":695,"transactions":9,"vwap":68},"2026-02-19",25.558,{"date":899,"open":173,"high":173,"low":483,"close":68,"change":293,"percent_change":900,"volume":901,"transactions":9,"vwap":68},"2026-02-18",-0.78,10400,{"date":903,"open":483,"high":191,"low":86,"close":164,"change":348,"percent_change":904,"volume":905,"transactions":9,"vwap":164},"2026-02-17",1.06,35100,{"date":907,"open":483,"high":244,"low":23,"close":57,"change":260,"percent_change":261,"volume":908,"transactions":9,"vwap":57},"2026-02-13",23300,{"date":910,"open":648,"high":911,"low":142,"close":467,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":467},"2026-02-12",25.765,-0.33,-1.28,26100,{"date":916,"open":173,"high":182,"low":274,"close":436,"change":152,"percent_change":152,"volume":917,"transactions":9,"vwap":436},"2026-02-11",14800,{"date":919,"open":214,"high":436,"low":213,"close":436,"change":809,"percent_change":920,"volume":921,"transactions":9,"vwap":436},"2026-02-10",0.9,1300,{"date":923,"open":173,"high":164,"low":68,"close":68,"change":253,"percent_change":254,"volume":652,"transactions":9,"vwap":68},"2026-02-09",{"date":925,"open":245,"high":236,"low":214,"close":304,"change":51,"percent_change":112,"volume":678,"transactions":9,"vwap":304},"2026-02-06",{"date":927,"open":928,"high":928,"low":213,"close":163,"change":166,"percent_change":929,"volume":520,"transactions":9,"vwap":163},"2026-02-05",25.755,-0.93,{"date":931,"open":346,"high":588,"low":467,"close":588,"change":932,"percent_change":36,"volume":933,"transactions":9,"vwap":588},"2026-02-04",0.255,15700,{"date":935,"open":291,"high":199,"low":86,"close":936,"change":475,"percent_change":476,"volume":763,"transactions":9,"vwap":936},"2026-02-03",25.585,{"date":938,"open":68,"high":164,"low":68,"close":304,"change":135,"percent_change":268,"volume":775,"transactions":9,"vwap":304},"2026-02-02",{"date":940,"open":252,"high":205,"low":483,"close":244,"change":261,"percent_change":399,"volume":941,"transactions":9,"vwap":244},"2026-01-30",6400,{"date":943,"open":944,"high":245,"low":283,"close":283,"change":253,"percent_change":166,"volume":452,"transactions":9,"vwap":283},"2026-01-29",25.513,{"date":946,"open":244,"high":173,"low":283,"close":214,"change":947,"percent_change":948,"volume":452,"transactions":9,"vwap":214},"2026-01-28",-0.168,-0.65,{"date":950,"open":191,"high":621,"low":483,"close":951,"change":952,"percent_change":112,"volume":953,"transactions":9,"vwap":951},"2026-01-27",25.688,-0.042,9900,{"date":955,"open":66,"high":621,"low":304,"close":436,"change":476,"percent_change":888,"volume":956,"transactions":9,"vwap":436},"2026-01-26",8800,{"date":958,"open":959,"high":205,"low":959,"close":66,"change":685,"percent_change":960,"volume":961,"transactions":9,"vwap":66},"2026-01-23",25.495,0.35,18400,{"date":963,"open":102,"high":274,"low":102,"close":274,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":274},"2026-01-22",0.18,0.71,12200,{"date":968,"open":701,"high":291,"low":102,"close":405,"change":143,"percent_change":144,"volume":652,"transactions":9,"vwap":405},"2026-01-21",{"date":970,"open":971,"high":23,"low":701,"close":142,"change":416,"percent_change":417,"volume":682,"transactions":9,"vwap":142},"2026-01-20",25.375,{"date":973,"open":282,"high":282,"low":49,"close":86,"change":50,"percent_change":51,"volume":974,"transactions":9,"vwap":86},"2026-01-16",3500,{"date":976,"open":346,"high":346,"low":467,"close":283,"change":685,"percent_change":960,"volume":974,"transactions":9,"vwap":283},"2026-01-15",{"date":978,"open":23,"high":68,"low":142,"close":117,"change":143,"percent_change":144,"volume":979,"transactions":9,"vwap":117},"2026-01-14",5700,{"date":981,"open":49,"high":68,"low":102,"close":110,"change":231,"percent_change":982,"volume":556,"transactions":9,"vwap":110},"2026-01-13",0.56,{"date":984,"open":757,"high":49,"low":753,"close":985,"change":143,"percent_change":144,"volume":986,"transactions":9,"vwap":985},"2026-01-12",25.19,8900,{"date":988,"open":149,"high":149,"low":753,"close":539,"change":260,"percent_change":261,"volume":520,"transactions":9,"vwap":539},"2026-01-09",{"date":990,"open":991,"high":992,"low":753,"close":753,"change":59,"percent_change":527,"volume":993,"transactions":9,"vwap":753},"2026-01-08",25.265,25.328,4200,{"date":995,"open":102,"high":102,"low":539,"close":985,"change":996,"percent_change":215,"volume":480,"transactions":9,"vwap":985},"2026-01-07",-0.039,{"date":998,"open":550,"high":550,"low":493,"close":999,"change":1000,"percent_change":104,"volume":1001,"transactions":9,"vwap":999},"2026-01-06",25.229,-0.031,7800,{"date":1003,"open":304,"high":1004,"low":489,"close":550,"change":293,"percent_change":1005,"volume":1006,"transactions":9,"vwap":550},"2026-01-05",25.588,-0.79,14000,{"date":1008,"open":282,"high":78,"low":94,"close":283,"change":87,"percent_change":88,"volume":1009,"transactions":9,"vwap":283},"2026-01-02",5500,{"date":1011,"open":616,"high":1012,"low":94,"close":94,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":94},"2025-12-31",25.87,-0.48,-1.86,253500,{"date":1017,"open":67,"high":29,"low":67,"close":616,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":616},"2025-12-30",0.285,1.11,49700,{"date":1022,"open":68,"high":199,"low":86,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2025-12-29",25.575,-0.095,-0.37,7400,{"date":1028,"open":205,"high":621,"low":132,"close":78,"change":135,"percent_change":268,"volume":1029,"transactions":9,"vwap":78},"2025-12-26",17400,{"date":1031,"open":291,"high":205,"low":291,"close":205,"change":231,"percent_change":1032,"volume":1033,"transactions":9,"vwap":205},"2025-12-24",0.55,3100,{"date":1035,"open":544,"high":163,"low":544,"close":291,"change":476,"percent_change":888,"volume":1036,"transactions":9,"vwap":291},"2025-12-23",17800,{"date":1038,"open":117,"high":274,"low":117,"close":86,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":86},"2025-12-22",0.15,0.59,20200,{"date":1043,"open":559,"high":47,"low":559,"close":102,"change":476,"percent_change":754,"volume":1044,"transactions":9,"vwap":102},"2025-12-19",4000,{"date":1046,"open":503,"high":102,"low":499,"close":757,"change":112,"percent_change":642,"volume":553,"transactions":9,"vwap":757},"2025-12-18",{"date":1048,"open":526,"high":94,"low":1049,"close":405,"change":888,"percent_change":1050,"volume":1051,"transactions":9,"vwap":405},"2025-12-17",24.92,1.56,31000,{"date":1053,"open":518,"high":758,"low":803,"close":1054,"change":260,"percent_change":261,"volume":1055,"transactions":9,"vwap":1054},"2025-12-16",24.97,20600,{"date":1057,"open":1058,"high":518,"low":1059,"close":793,"change":253,"percent_change":166,"volume":1060,"transactions":9,"vwap":793},"2025-12-15",24.88,24.7,18600,{"date":1062,"open":1063,"high":1063,"low":819,"close":720,"change":569,"percent_change":759,"volume":730,"transactions":9,"vwap":720},"2025-12-12",25.080999,{"date":1065,"open":505,"high":499,"low":819,"close":499,"change":246,"percent_change":143,"volume":979,"transactions":9,"vwap":499},"2025-12-11",{"date":1067,"open":822,"high":493,"low":813,"close":493,"change":1068,"percent_change":80,"volume":941,"transactions":9,"vwap":493},"2025-12-10",0.233,{"date":1070,"open":1071,"high":519,"low":1072,"close":1072,"change":1073,"percent_change":166,"volume":1074,"transactions":9,"vwap":1072},"2025-12-09",24.912,24.867,-0.061,14200,{"date":1076,"open":720,"high":720,"low":1077,"close":1078,"change":1079,"percent_change":206,"volume":953,"transactions":9,"vwap":1078},"2025-12-08",24.855,24.928,0.042,{"date":1081,"open":727,"high":505,"low":1058,"close":1082,"change":1083,"percent_change":253,"volume":1084,"transactions":9,"vwap":1082},"2025-12-05",24.886,-0.014,12000,{"date":1086,"open":1087,"high":1087,"low":823,"close":807,"change":152,"percent_change":152,"volume":1088,"transactions":9,"vwap":807},"2025-12-04",24.98,10300,{"date":1090,"open":822,"high":526,"low":771,"close":807,"change":253,"percent_change":166,"volume":1091,"transactions":9,"vwap":807},"2025-12-03",16600,{"date":1093,"open":720,"high":720,"low":1094,"close":822,"change":1095,"percent_change":1039,"volume":585,"transactions":9,"vwap":822},"2025-12-02",24.75,0.037,{"date":1097,"open":1098,"high":793,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2025-12-01",24.775,24.923,0.183,0.74,12700,{"date":1104,"open":1105,"high":1105,"low":1059,"close":799,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":799},"2025-11-28",24.77,0.055,0.22,2200,{"date":1110,"open":1111,"high":794,"low":1112,"close":1113,"change":1114,"percent_change":723,"volume":461,"transactions":9,"vwap":1113},"2025-11-26",24.57,24.547,24.685,0.113,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":246,"volume":1122,"transactions":9,"vwap":1120},"2025-11-25",24.59,24.68,24.545,24.572,0.002,15000,{"date":1124,"open":1125,"high":1111,"low":1126,"close":1111,"change":206,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1111},"2025-11-24",24.44,24.398,0.7,10700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":779,"change":512,"percent_change":1133,"volume":1134,"transactions":9,"vwap":779},"2025-11-21",24.1,24.47,1.24,16900,{"date":1136,"open":1137,"high":1138,"low":30,"close":1131,"change":268,"percent_change":912,"volume":712,"transactions":9,"vwap":1131},"2025-11-20",24.38,24.473,{"date":1140,"open":1141,"high":787,"low":1142,"close":1143,"change":685,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2025-11-19",24.17,24.049999,24.18,0.37,29600,{"date":1147,"open":1148,"high":1149,"low":30,"close":1150,"change":112,"percent_change":70,"volume":1151,"transactions":9,"vwap":1150},"2025-11-18",24.25,24.34,24.09,48100,{"date":1153,"open":1154,"high":1111,"low":1155,"close":1148,"change":25,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2025-11-17",24.56,24.235,-1.26,30900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1154,"change":95,"percent_change":96,"volume":1163,"transactions":9,"vwap":1154},"2025-11-14",24.53,24.58,24.46,18900,{"date":1165,"open":1166,"high":1167,"low":1125,"close":1168,"change":104,"percent_change":1169,"volume":1134,"transactions":9,"vwap":1168},"2025-11-13",24.6,24.61,24.51,-0.49,{"date":1171,"open":1172,"high":1118,"low":1172,"close":1173,"change":261,"percent_change":386,"volume":866,"transactions":9,"vwap":1173},"2025-11-12",24.496,24.63,{"date":1175,"open":1168,"high":1176,"low":1177,"close":1168,"change":246,"percent_change":143,"volume":1178,"transactions":9,"vwap":1168},"2025-11-11",24.52,24.42,10100,{"date":1180,"open":1132,"high":1168,"low":1125,"close":1181,"change":95,"percent_change":96,"volume":1182,"transactions":9,"vwap":1181},"2025-11-10",24.5,31300,{"date":1184,"open":1162,"high":1132,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":582,"transactions":9,"vwap":1186},"2025-11-07",24.433,24.45,0.063,0.26,{"date":1190,"open":1191,"high":1191,"low":787,"close":1192,"change":1193,"percent_change":347,"volume":585,"transactions":9,"vwap":1192},"2025-11-06",24.429,24.387,0.017,{"date":1195,"open":787,"high":1132,"low":1196,"close":1197,"change":95,"percent_change":576,"volume":953,"transactions":9,"vwap":1197},"2025-11-05",24.32,24.37,{"date":1199,"open":1186,"high":1200,"low":1196,"close":1196,"change":215,"percent_change":1201,"volume":520,"transactions":9,"vwap":1196},"2025-11-04",24.48,-0.61,{"date":1203,"open":1200,"high":778,"low":1204,"close":1132,"change":50,"percent_change":51,"volume":749,"transactions":9,"vwap":1132},"2025-11-03",24.43,{"date":1206,"open":1200,"high":1200,"low":1132,"close":1200,"change":246,"percent_change":143,"volume":585,"transactions":9,"vwap":1200},"2025-10-31",{"date":1208,"open":1181,"high":1209,"low":1186,"close":1132,"change":135,"percent_change":268,"volume":1210,"transactions":9,"vwap":1132},"2025-10-30",24.54,22200,{"date":1212,"open":1209,"high":1213,"low":1214,"close":778,"change":152,"percent_change":152,"volume":856,"transactions":9,"vwap":778},"2025-10-29",24.55,24.456,{"date":1216,"open":1209,"high":1117,"low":1217,"close":778,"change":59,"percent_change":728,"volume":1218,"transactions":9,"vwap":778},"2025-10-28",24.325,62900,{"date":1220,"open":1117,"high":1117,"low":1221,"close":1154,"change":476,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1154},"2025-10-27",24.465,0.41,15300,{"date":1225,"open":1209,"high":1209,"low":1226,"close":1162,"change":152,"percent_change":152,"volume":933,"transactions":9,"vwap":1162},"2025-10-24",24.436,{"date":1228,"open":1229,"high":1168,"low":1137,"close":1162,"change":185,"percent_change":87,"volume":604,"transactions":9,"vwap":1162},"2025-10-23",24.491,{"date":1231,"open":1232,"high":1200,"low":1232,"close":1125,"change":1233,"percent_change":379,"volume":520,"transactions":9,"vwap":1125},"2025-10-22",24.36,-0.025,{"date":1235,"open":1176,"high":1209,"low":1162,"close":1221,"change":506,"percent_change":253,"volume":1236,"transactions":9,"vwap":1221},"2025-10-21",13800,{"date":1238,"open":1197,"high":1111,"low":1197,"close":1200,"change":594,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1200},"2025-10-20",1.28,28900,{"date":1242,"open":1177,"high":1125,"low":1243,"close":1141,"change":416,"percent_change":126,"volume":1244,"transactions":9,"vwap":1141},"2025-10-17",24.15,24700,{"date":1246,"open":1247,"high":794,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-10-16",24.65,24.3,-0.34,-1.38,47600,{"date":1253,"open":1059,"high":1105,"low":1254,"close":1254,"change":152,"percent_change":152,"volume":1163,"transactions":9,"vwap":1254},"2025-10-15",24.64,{"date":1256,"open":794,"high":1257,"low":1258,"close":1254,"change":166,"percent_change":1259,"volume":1157,"transactions":9,"vwap":1254},"2025-10-14",24.81,24.62,-0.96,{"date":1261,"open":803,"high":1058,"low":792,"close":1058,"change":143,"percent_change":144,"volume":1060,"transactions":9,"vwap":1058},"2025-10-13",{"date":1263,"open":803,"high":803,"low":785,"close":1264,"change":393,"percent_change":394,"volume":866,"transactions":9,"vwap":1264},"2025-10-10",24.84,{"date":1266,"open":819,"high":819,"low":1267,"close":1268,"change":1269,"percent_change":356,"volume":1270,"transactions":9,"vwap":1268},"2025-10-09",24.72,24.825,-0.045,10500,{"date":1272,"open":1058,"high":807,"low":819,"close":819,"change":1273,"percent_change":51,"volume":749,"transactions":9,"vwap":819},"2025-10-08",-0.011,{"date":1275,"open":803,"high":807,"low":803,"close":1276,"change":1277,"percent_change":185,"volume":1278,"transactions":9,"vwap":1276},"2025-10-07",24.881,0.006,13100,{"date":1280,"open":803,"high":1049,"low":803,"close":1281,"change":1282,"percent_change":394,"volume":578,"transactions":9,"vwap":1281},"2025-10-06",24.875,0.014,{"date":1284,"open":1049,"high":516,"low":813,"close":1285,"change":1286,"percent_change":166,"volume":1287,"transactions":9,"vwap":1285},"2025-10-03",24.861,-0.059,32000,{"date":1289,"open":1058,"high":1290,"low":1058,"close":1049,"change":143,"percent_change":144,"volume":1291,"transactions":9,"vwap":1049},"2025-10-02",24.981,8200,{"date":1293,"open":1264,"high":1294,"low":1264,"close":1058,"change":143,"percent_change":144,"volume":1060,"transactions":9,"vwap":1058},"2025-10-01",25.0060005,{"date":1296,"open":1087,"high":516,"low":1264,"close":1264,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1264},"2025-09-30",-0.14,-0.56,37400,{"date":1301,"open":1302,"high":1087,"low":1303,"close":1087,"change":87,"percent_change":88,"volume":917,"transactions":9,"vwap":1087},"2025-09-29",24.93,24.888,{"date":1305,"open":803,"high":807,"low":803,"close":807,"change":677,"percent_change":231,"volume":452,"transactions":9,"vwap":807},"2025-09-26",{"date":1307,"open":823,"high":771,"low":792,"close":772,"change":143,"percent_change":144,"volume":1308,"transactions":9,"vwap":772},"2025-09-25",9300,{"date":1310,"open":1058,"high":807,"low":794,"close":1268,"change":1233,"percent_change":379,"volume":1311,"transactions":9,"vwap":1268},"2025-09-24",29000,{"date":1313,"open":803,"high":1049,"low":1314,"close":803,"change":152,"percent_change":152,"volume":1308,"transactions":9,"vwap":803},"2025-09-23",24.845,{"date":1316,"open":807,"high":1302,"low":1317,"close":803,"change":292,"percent_change":293,"volume":1318,"transactions":9,"vwap":803},"2025-09-22",24.78,25100,{"date":1320,"open":807,"high":1049,"low":803,"close":807,"change":152,"percent_change":152,"volume":1291,"transactions":9,"vwap":807},"2025-09-19",{"date":1322,"open":1049,"high":1302,"low":1317,"close":807,"change":135,"percent_change":268,"volume":1323,"transactions":9,"vwap":807},"2025-09-18",27100,{"date":1325,"open":807,"high":1326,"low":1327,"close":1049,"change":143,"percent_change":144,"volume":1328,"transactions":9,"vwap":1049},"2025-09-17",24.932,24.73,40500,{"date":1330,"open":819,"high":793,"low":819,"close":1058,"change":246,"percent_change":143,"volume":1331,"transactions":9,"vwap":1058},"2025-09-16",27600,{"date":1333,"open":1094,"high":1058,"low":1334,"close":819,"change":356,"percent_change":1335,"volume":1336,"transactions":9,"vwap":819},"2025-09-15",24.625,-0.72,31800,{"date":1338,"open":539,"high":538,"low":505,"close":505,"change":152,"percent_change":152,"volume":1339,"transactions":9,"vwap":505},"2025-09-12",718000,{"date":1341,"open":1342,"high":23,"low":505,"close":505,"change":69,"percent_change":1343,"volume":1344,"transactions":9,"vwap":505},"2025-09-11",25.236,-0.67,51800,{"date":1346,"open":690,"high":690,"low":757,"close":498,"change":246,"percent_change":143,"volume":956,"transactions":9,"vwap":498},"2025-09-10",{"date":1348,"open":1349,"high":1349,"low":538,"close":538,"change":50,"percent_change":51,"volume":1350,"transactions":9,"vwap":538},"2025-09-09",25.373,6600,{"date":1352,"open":459,"high":459,"low":757,"close":498,"change":69,"percent_change":1343,"volume":1006,"transactions":9,"vwap":498},"2025-09-08",{"date":1354,"open":550,"high":467,"low":550,"close":47,"change":231,"percent_change":1032,"volume":1355,"transactions":9,"vwap":47},"2025-09-05",8100,{"date":1357,"open":752,"high":114,"low":752,"close":157,"change":1187,"percent_change":238,"volume":760,"transactions":9,"vwap":157},"2025-09-04",{"date":1359,"open":1360,"high":1360,"low":510,"close":1361,"change":824,"percent_change":570,"volume":894,"transactions":9,"vwap":1361},"2025-09-03",25.405,25.187,{"date":1363,"open":157,"high":1364,"low":538,"close":1364,"change":677,"percent_change":231,"volume":979,"transactions":9,"vwap":1364},"2025-09-02",25.295,{"date":1366,"open":157,"high":543,"low":498,"close":550,"change":1233,"percent_change":379,"volume":1367,"transactions":9,"vwap":550},"2025-08-29",2600,{"date":1369,"open":538,"high":1370,"low":538,"close":1370,"change":1371,"percent_change":576,"volume":687,"transactions":9,"vwap":1370},"2025-08-28",25.285,0.053,{"date":1373,"open":543,"high":543,"low":498,"close":1374,"change":1375,"percent_change":569,"volume":456,"transactions":9,"vwap":1374},"2025-08-27",25.232,-0.028,{"date":1377,"open":459,"high":459,"low":550,"close":550,"change":103,"percent_change":104,"volume":861,"transactions":9,"vwap":550},"2025-08-26",{"date":1379,"open":110,"high":110,"low":124,"close":124,"change":152,"percent_change":152,"volume":495,"transactions":9,"vwap":124},"2025-08-25",{"date":1381,"open":499,"high":1382,"low":499,"close":124,"change":144,"percent_change":1383,"volume":652,"transactions":9,"vwap":124},"2025-08-22",25.294,0.64,{"date":1385,"open":1364,"high":117,"low":1049,"close":752,"change":69,"percent_change":1343,"volume":1386,"transactions":9,"vwap":752},"2025-08-21",21300,{"date":1388,"open":498,"high":102,"low":757,"close":102,"change":394,"percent_change":79,"volume":682,"transactions":9,"vwap":102},"2025-08-20",{"date":1390,"open":753,"high":545,"low":753,"close":545,"change":1391,"percent_change":450,"volume":698,"transactions":9,"vwap":545},"2025-08-19",0.032,{"date":1393,"open":753,"high":1394,"low":753,"close":1395,"change":1396,"percent_change":347,"volume":595,"transactions":9,"vwap":1395},"2025-08-18",25.233,25.208,0.018,{"date":1398,"open":21,"high":21,"low":493,"close":985,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":985},"2025-08-15",-0.184,-0.73,28300,{"date":1403,"open":405,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":685,"volume":1407,"transactions":9,"vwap":1404},"2025-08-14",25.374,25.325,0.024,1600,{"date":1409,"open":124,"high":49,"low":1410,"close":49,"change":95,"percent_change":96,"volume":810,"transactions":9,"vwap":49},"2025-08-13",25.202,{"date":1412,"open":49,"high":49,"low":757,"close":102,"change":95,"percent_change":96,"volume":682,"transactions":9,"vwap":102},"2025-08-12",{"date":1414,"open":1415,"high":1415,"low":499,"close":157,"change":347,"percent_change":460,"volume":582,"transactions":9,"vwap":157},"2025-08-11",25.299,{"date":1417,"open":531,"high":757,"low":752,"close":165,"change":1418,"percent_change":1249,"volume":1419,"transactions":9,"vwap":165},"2025-08-08",-0.087,4700,{"date":1421,"open":102,"high":467,"low":493,"close":1422,"change":1423,"percent_change":260,"volume":1367,"transactions":9,"vwap":1422},"2025-08-07",25.267,0.007,{"date":1425,"open":510,"high":550,"low":753,"close":550,"change":450,"percent_change":1426,"volume":1427,"transactions":9,"vwap":550},"2025-08-06",0.52,5900,{"date":1429,"open":405,"high":405,"low":753,"close":752,"change":112,"percent_change":642,"volume":775,"transactions":9,"vwap":752},"2025-08-05",{"date":1431,"open":102,"high":1432,"low":559,"close":124,"change":143,"percent_change":144,"volume":556,"transactions":9,"vwap":124},"2025-08-04",25.338,{"date":1434,"open":102,"high":102,"low":1435,"close":157,"change":622,"percent_change":1436,"volume":623,"transactions":9,"vwap":157},"2025-08-01",25.044001,0.76,{"date":1438,"open":753,"high":94,"low":505,"close":532,"change":1439,"percent_change":1440,"volume":1036,"transactions":9,"vwap":532},"2025-07-31",-0.19,-0.75,{"date":1442,"open":157,"high":467,"low":498,"close":157,"change":95,"percent_change":96,"volume":1443,"transactions":9,"vwap":157},"2025-07-30",2700,{"date":1445,"open":76,"high":76,"low":539,"close":757,"change":50,"percent_change":51,"volume":1026,"transactions":9,"vwap":757},"2025-07-29",{"date":1447,"open":149,"high":149,"low":538,"close":538,"change":1448,"percent_change":667,"volume":1427,"transactions":9,"vwap":538},"2025-07-28",-0.177,{"date":1450,"open":142,"high":474,"low":493,"close":1451,"change":1452,"percent_change":629,"volume":613,"transactions":9,"vwap":1451},"2025-07-25",25.387,0.027,{"date":1454,"open":985,"high":94,"low":1455,"close":405,"change":1456,"percent_change":80,"volume":1457,"transactions":9,"vwap":405},"2025-07-24",25.166,0.235,7200,{"date":1459,"open":493,"high":1460,"low":493,"close":1460,"change":1286,"percent_change":254,"volume":464,"transactions":9,"vwap":1460},"2025-07-23",25.125,{"date":1462,"open":102,"high":102,"low":753,"close":1463,"change":1464,"percent_change":1222,"volume":623,"transactions":9,"vwap":1463},"2025-07-22",25.184,0.104,{"date":1466,"open":165,"high":49,"low":533,"close":533,"change":292,"percent_change":293,"volume":1467,"transactions":9,"vwap":533},"2025-07-21",8000,{"date":1469,"open":1470,"high":1470,"low":758,"close":752,"change":450,"percent_change":1426,"volume":490,"transactions":9,"vwap":752},"2025-07-18",25.149,{"date":1472,"open":523,"high":503,"low":1087,"close":720,"change":246,"percent_change":143,"volume":585,"transactions":9,"vwap":720},"2025-07-17",{"date":1474,"open":519,"high":741,"low":828,"close":516,"change":260,"percent_change":261,"volume":1475,"transactions":9,"vwap":516},"2025-07-16",20800,{"date":1477,"open":516,"high":526,"low":823,"close":822,"change":135,"percent_change":268,"volume":1478,"transactions":9,"vwap":822},"2025-07-15",11200,{"date":1480,"open":519,"high":753,"low":1087,"close":1087,"change":292,"percent_change":293,"volume":1481,"transactions":9,"vwap":1087},"2025-07-14",20500,{"date":1483,"open":493,"high":493,"low":516,"close":727,"change":143,"percent_change":144,"volume":1033,"transactions":9,"vwap":727},"2025-07-11",{"date":1485,"open":516,"high":165,"low":822,"close":516,"change":152,"percent_change":152,"volume":1486,"transactions":9,"vwap":516},"2025-07-10",37500,{"date":1488,"open":518,"high":523,"low":1489,"close":516,"change":143,"percent_change":144,"volume":856,"transactions":9,"vwap":516},"2025-07-09",24.946,{"date":1491,"open":807,"high":516,"low":803,"close":518,"change":685,"percent_change":686,"volume":1492,"transactions":9,"vwap":518},"2025-07-08",27000,{"date":1494,"open":819,"high":720,"low":1257,"close":823,"change":103,"percent_change":104,"volume":1495,"transactions":9,"vwap":823},"2025-07-07",20700,{"date":1497,"open":505,"high":505,"low":803,"close":771,"change":1498,"percent_change":416,"volume":847,"transactions":9,"vwap":771},"2025-07-03",-0.032,{"date":1500,"open":516,"high":516,"low":807,"close":1501,"change":1502,"percent_change":95,"volume":1503,"transactions":9,"vwap":1501},"2025-07-02",24.922,0.012,26600,{"date":1505,"open":793,"high":1054,"low":823,"close":828,"change":629,"percent_change":326,"volume":1506,"transactions":9,"vwap":828},"2025-07-01",9700,{"date":1508,"open":493,"high":510,"low":785,"close":785,"change":176,"percent_change":1509,"volume":1510,"transactions":9,"vwap":785},"2025-06-30",-1,84700,{"date":1512,"open":533,"high":510,"low":758,"close":505,"change":51,"percent_change":112,"volume":836,"transactions":9,"vwap":505},"2025-06-27",{"date":1514,"open":505,"high":752,"low":505,"close":741,"change":246,"percent_change":143,"volume":1515,"transactions":9,"vwap":741},"2025-06-26",700,{"date":1517,"open":1518,"high":1518,"low":758,"close":533,"change":1519,"percent_change":260,"volume":573,"transactions":9,"vwap":533},"2025-06-25",25.138,0.008,{"date":1521,"open":510,"high":510,"low":758,"close":1522,"change":1523,"percent_change":103,"volume":717,"transactions":9,"vwap":1522},"2025-06-24",25.072001,-0.008,{"date":1525,"open":727,"high":510,"low":1087,"close":533,"change":1526,"percent_change":1426,"volume":500,"transactions":9,"vwap":533},"2025-06-23",0.129,{"date":1528,"open":720,"high":1529,"low":518,"close":1530,"change":1531,"percent_change":1439,"volume":708,"transactions":9,"vwap":1530},"2025-06-20",25.035999,24.951,-0.048,{"date":1533,"open":493,"high":493,"low":822,"close":1534,"change":1535,"percent_change":293,"volume":1355,"transactions":9,"vwap":1534},"2025-06-18",24.999,-0.051,{"date":1537,"open":493,"high":493,"low":720,"close":505,"change":246,"percent_change":143,"volume":1538,"transactions":9,"vwap":505},"2025-06-17",8300,{"date":1540,"open":526,"high":985,"low":526,"close":519,"change":379,"percent_change":1541,"volume":717,"transactions":9,"vwap":519},"2025-06-16",-0.4,{"date":1543,"open":1264,"high":757,"low":785,"close":510,"change":1297,"percent_change":1544,"volume":1545,"transactions":9,"vwap":510},"2025-06-13",-0.55,34600,{"date":1547,"open":1548,"high":124,"low":1548,"close":559,"change":1549,"percent_change":1550,"volume":1308,"transactions":9,"vwap":559},"2025-06-12",25.136,0.105,0.42,{"date":1552,"open":539,"high":985,"low":499,"close":1553,"change":677,"percent_change":231,"volume":953,"transactions":9,"vwap":1553},"2025-06-11",25.175,{"date":1555,"open":757,"high":757,"low":493,"close":510,"change":95,"percent_change":96,"volume":1128,"transactions":9,"vwap":510},"2025-06-10",{"date":1557,"open":753,"high":757,"low":533,"close":741,"change":51,"percent_change":112,"volume":836,"transactions":9,"vwap":741},"2025-06-09",{"date":1559,"open":538,"high":545,"low":752,"close":752,"change":135,"percent_change":268,"volume":678,"transactions":9,"vwap":752},"2025-06-06",{"date":1561,"open":985,"high":543,"low":753,"close":539,"change":51,"percent_change":112,"volume":1270,"transactions":9,"vwap":539},"2025-06-05",{"date":1563,"open":165,"high":550,"low":752,"close":985,"change":394,"percent_change":79,"volume":763,"transactions":9,"vwap":985},"2025-06-04",{"date":1565,"open":752,"high":1361,"low":533,"close":752,"change":152,"percent_change":152,"volume":1566,"transactions":9,"vwap":752},"2025-06-03",10600,{"date":1568,"open":504,"high":504,"low":505,"close":752,"change":103,"percent_change":104,"volume":1569,"transactions":9,"vwap":752},"2025-06-02",23000,{"date":1571,"open":467,"high":598,"low":539,"close":531,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":531},"2025-05-30",-0.38,-1.49,45000,{"date":1576,"open":149,"high":274,"low":149,"close":274,"change":50,"percent_change":51,"volume":687,"transactions":9,"vwap":274},"2025-05-29",{"date":1578,"open":550,"high":291,"low":550,"close":291,"change":1579,"percent_change":1580,"volume":461,"transactions":9,"vwap":291},"2025-05-28",0.276,1.09,{"date":1582,"open":47,"high":467,"low":757,"close":1583,"change":1584,"percent_change":570,"volume":717,"transactions":9,"vwap":1583},"2025-05-27",25.274,-0.109,{"date":1586,"open":1587,"high":467,"low":102,"close":1588,"change":1589,"percent_change":103,"volume":456,"transactions":9,"vwap":1588},"2025-05-23",25.358,25.383,-0.007,{"date":1591,"open":102,"high":47,"low":498,"close":47,"change":1188,"percent_change":1592,"volume":513,"transactions":9,"vwap":47},"2025-05-22",1.03,{"date":1594,"open":753,"high":157,"low":505,"close":752,"change":1595,"percent_change":51,"volume":1596,"transactions":9,"vwap":752},"2025-05-21",-0.009,10800,{"date":1598,"open":102,"high":467,"low":753,"close":1599,"change":552,"percent_change":112,"volume":1457,"transactions":9,"vwap":1599},"2025-05-20",25.139,{"date":1601,"open":165,"high":102,"low":523,"close":165,"change":356,"percent_change":1602,"volume":1569,"transactions":9,"vwap":165},"2025-05-19",-0.71,{"date":1604,"open":157,"high":47,"low":545,"close":405,"change":629,"percent_change":326,"volume":461,"transactions":9,"vwap":405},"2025-05-16",{"date":1606,"open":21,"high":21,"low":503,"close":157,"change":103,"percent_change":104,"volume":1009,"transactions":9,"vwap":157},"2025-05-15",{"date":1608,"open":68,"high":68,"low":531,"close":559,"change":379,"percent_change":380,"volume":556,"transactions":9,"vwap":559},"2025-05-14",{"date":1610,"open":157,"high":94,"low":157,"close":94,"change":143,"percent_change":144,"volume":1611,"transactions":9,"vwap":94},"2025-05-13",400,{"date":1613,"open":49,"high":49,"low":1614,"close":21,"change":135,"percent_change":268,"volume":1407,"transactions":9,"vwap":21},"2025-05-12",25.224,{"date":1616,"open":510,"high":405,"low":510,"close":405,"change":135,"percent_change":268,"volume":556,"transactions":9,"vwap":405},"2025-05-09",{"date":1618,"open":467,"high":467,"low":1619,"close":94,"change":1620,"percent_change":1621,"volume":513,"transactions":9,"vwap":94},"2025-05-08",25.127,0.135,0.53,{"date":1623,"open":157,"high":68,"low":493,"close":489,"change":125,"percent_change":126,"volume":486,"transactions":9,"vwap":489},"2025-05-07",{"date":1625,"open":157,"high":94,"low":157,"close":94,"change":135,"percent_change":268,"volume":687,"transactions":9,"vwap":94},"2025-05-06",{"date":1627,"open":68,"high":68,"low":757,"close":467,"change":1628,"percent_change":809,"volume":480,"transactions":9,"vwap":467},"2025-05-05",0.059,{"date":1630,"open":157,"high":94,"low":157,"close":1631,"change":1632,"percent_change":512,"volume":1633,"transactions":9,"vwap":1631},"2025-05-02",25.341,0.076,5600,{"date":1635,"open":538,"high":124,"low":757,"close":991,"change":1636,"percent_change":1297,"volume":663,"transactions":9,"vwap":991},"2025-05-01",-0.035,{"date":1638,"open":757,"high":102,"low":757,"close":102,"change":135,"percent_change":268,"volume":1639,"transactions":9,"vwap":102},"2025-04-30",6300,{"date":1641,"open":1642,"high":291,"low":1614,"close":142,"change":379,"percent_change":380,"volume":547,"transactions":9,"vwap":142},"2025-04-29",25.357,{"date":1644,"open":1023,"high":198,"low":1342,"close":23,"change":1039,"percent_change":1040,"volume":768,"transactions":9,"vwap":23},"2025-04-28",{"date":1646,"open":291,"high":291,"low":543,"close":543,"change":1647,"percent_change":135,"volume":639,"transactions":9,"vwap":543},"2025-04-25",-0.004,{"date":1649,"open":163,"high":1650,"low":545,"close":1583,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1583},"2025-04-24",25.745,-0.326,-1.27,6800,{"date":42,"open":86,"high":1655,"low":110,"close":163,"change":1039,"percent_change":1040,"volume":553,"transactions":9,"vwap":163},25.9,{"status":1657,"indices":1658,"watchlist":1697,"sectors":1715,"benchmarks":1763},"success",[1659,1666,1673,1679,1685,1691],{"symbol":1660,"name":1661,"price":1662,"change":1663,"pct_change":656,"is_up":1664,"sparkline":1665,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1667,"name":1668,"price":1669,"change":1670,"pct_change":1671,"is_up":1664,"sparkline":1672,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1674,"name":1675,"price":1676,"change":1677,"pct_change":386,"is_up":1664,"sparkline":1678,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1680,"name":1681,"price":1682,"change":1683,"pct_change":744,"is_up":1664,"sparkline":1684,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1686,"name":1687,"price":1688,"change":1689,"pct_change":1335,"is_up":14,"sparkline":1690,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1692,"name":1693,"price":1694,"change":417,"pct_change":1695,"is_up":14,"sparkline":1696,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1698,1704,1709],{"symbol":1699,"name":1700,"price":1701,"change":1702,"pct_change":231,"is_up":1664,"sparkline":1703,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1705,"name":1706,"price":1707,"change":1101,"pct_change":1107,"is_up":1664,"sparkline":1708,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1710,"name":1711,"price":1712,"change":1713,"pct_change":451,"is_up":1664,"sparkline":1714,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1716,1720,1724,1728,1733,1737,1741,1746,1750,1754,1759],{"name":1717,"etf":1718,"change":1621,"price":1719,"is_up":1664},"Technology","XLK",202,{"name":1721,"etf":1722,"change":79,"price":1723,"is_up":1664},"Financials","XLF",54.01,{"name":1725,"etf":1726,"change":69,"price":1727,"is_up":14},"Healthcare","XLV",167.09,{"name":1729,"etf":1730,"change":1731,"price":1732,"is_up":1664},"Consumer Cycl","XLY",1.2,111.75,{"name":1734,"etf":1735,"change":920,"price":1736,"is_up":1664},"Consumer Staples","XLP",81.77,{"name":1738,"etf":1739,"change":399,"price":1740,"is_up":1664},"Energy","XLE",63.75,{"name":1742,"etf":1743,"change":1744,"price":1745,"is_up":1664},"Industrials","XLI",0.87,171.58,{"name":1747,"etf":1748,"change":723,"price":1749,"is_up":1664},"Materials","XLB",49.73,{"name":1751,"etf":1752,"change":904,"price":1753,"is_up":1664},"Real Estate","XLRE",41.1,{"name":1755,"etf":1756,"change":1757,"price":1758,"is_up":1664},"Utilities","XLU",2.98,41.16,{"name":1760,"etf":1761,"change":143,"price":1762,"is_up":1664},"Comm Services","XLC",111.65,[1764,1768,1772,1776],{"ticker":1765,"name":1766,"price":1767,"change":1032,"is_up":1664},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1769,"name":1770,"price":1771,"change":723,"is_up":1664},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1773,"name":1774,"price":1775,"change":1671,"is_up":1664},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1777,"name":1778,"price":1779,"change":1602,"is_up":14},"IWM","iShares Russell 2000",281.37]