[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QB":3,"stock-historical-QB":28,"homepage-market-summary":1663},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QB","2026-10-05",{"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},"ProShares Nasdaq-100 Dynamic Buffer ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3502,0.173236,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.4648,49.42,49.3281,0.1367,0.28,273.0404,49.6045,40.86,1912.662677744,98.4,321,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},1,1000,{"period_high":23,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},39.83,2135,685193.669436,23.07,"2025-06-26",[38,41,49,60,68,76,84,90,98,106,112,120,129,136,141,148,154,164,171,176,185,195,203,211,215,221,229,237,244,252,259,265,270,277,285,293,300,308,316,322,330,338,345,350,357,365,371,381,389,393,402,412,419,425,431,437,444,451,458,464,469,473,478,483,489,497,504,508,515,523,527,532,540,547,554,563,567,572,580,589,595,602,610,618,625,631,636,641,646,652,659,664,670,676,679,685,691,698,705,709,715,721,728,732,738,743,747,751,756,761,765,769,772,777,782,788,792,796,801,805,809,815,818,822,827,833,837,842,846,851,856,860,864,869,873,877,881,885,890,893,898,904,907,910,915,921,926,930,933,937,941,945,947,950,955,962,965,970,973,977,979,982,986,988,991,994,998,1001,1005,1009,1012,1017,1020,1023,1031,1035,1039,1044,1048,1054,1058,1064,1068,1071,1073,1078,1082,1085,1092,1097,1099,1103,1105,1107,1111,1114,1118,1123,1128,1132,1136,1139,1144,1148,1152,1158,1162,1164,1167,1169,1172,1176,1180,1184,1188,1191,1197,1202,1207,1212,1215,1218,1221,1226,1231,1235,1242,1246,1252,1256,1261,1266,1270,1272,1276,1282,1288,1293,1297,1300,1304,1310,1314,1317,1322,1325,1332,1336,1340,1347,1353,1357,1363,1367,1372,1375,1379,1382,1388,1392,1395,1399,1403,1406,1410,1414,1421,1428,1435,1440,1443,1447,1453,1458,1464,1469,1472,1478,1483,1486,1491,1496,1501,1505,1512,1518,1523,1530,1533,1538,1541,1545,1549,1553,1556,1561,1567,1570,1573,1577,1580,1583,1586,1589,1593,1598,1603,1608,1612,1617,1621,1623,1625,1627,1629,1634,1640,1646,1649,1654,1658],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},21,49.4148,{"date":42,"open":43,"high":19,"low":43,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-02",49.2501,0.1081,0.22,289.9596,20,49.2869,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-01",49.19,49.28,49.15,49.22,0.0059,0.01,1853.16,38,49.187,{"date":61,"open":62,"high":62,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",49.2141,-0.0559,-0.11,42.002636,12,49.3508,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",49.27,-0.03,-0.06,40,10,49.2703,{"date":77,"open":78,"high":78,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",49.3,-0.0949,-0.19,25,11,49.2663,{"date":85,"open":86,"high":86,"low":86,"close":86,"change":87,"percent_change":88,"volume":82,"transactions":82,"vwap":89},"2026-09-25",49.3949,-0.0249,-0.05,49.4359,{"date":91,"open":92,"high":92,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",49.4198,-0.0702,-0.14,22.7226,13,49.4685,{"date":99,"open":100,"high":100,"low":100,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",49.49,-0.1145,-0.23,9,8,49.4892,{"date":107,"open":23,"high":23,"low":23,"close":23,"change":108,"percent_change":109,"volume":110,"transactions":82,"vwap":111},"2026-09-22",0.1245,0.25,50,49.4662,{"date":113,"open":114,"high":114,"low":114,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-21",49.48,0.3135,0.64,217,18,49.5204,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",49.0148,49.1665,0.0585,0.12,2257.607,35,49.1173,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":66,"vwap":135},"2026-09-17",49.108,0.408,0.84,31,49.0463,{"date":137,"open":138,"high":138,"low":138,"close":138,"change":88,"percent_change":139,"volume":74,"transactions":103,"vwap":140},"2026-09-16",48.7,-0.1,48.8268,{"date":142,"open":143,"high":143,"low":143,"close":143,"change":56,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",48.75,0.02,121,15,48.7114,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":110,"transactions":74,"vwap":153},"2026-09-14",48.74,-0.0115,-0.02,48.7047,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":109,"volume":161,"transactions":162,"vwap":163},"2026-09-11",48.78,48.89,48.725,48.7515,0.1215,1581,27,48.7818,{"date":165,"open":166,"high":167,"low":166,"close":167,"change":168,"percent_change":64,"volume":169,"transactions":118,"vwap":170},"2026-09-10",48.61,48.63,-0.055,185.831,48.6311,{"date":172,"open":173,"high":173,"low":173,"close":173,"change":71,"percent_change":72,"volume":174,"transactions":146,"vwap":175},"2026-09-09",48.685,57,48.6441,{"date":177,"open":178,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-08",48.8,48.715,-0.09,-0.18,184,19,48.701,{"date":186,"open":187,"high":188,"low":178,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-04",48.86,48.87,48.805,-0.035,-0.07,1025.261,26,48.8341,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-03",48.84,0.29,0.6,23.472,14,48.6223,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":72,"percent_change":208,"volume":209,"transactions":183,"vwap":210},"2026-09-02",48.55,48.59,48.48,-0.12,553,48.5231,{"date":212,"open":166,"high":166,"low":166,"close":166,"change":191,"percent_change":94,"volume":213,"transactions":96,"vwap":214},"2026-09-01",65.102,48.3958,{"date":216,"open":143,"high":143,"low":217,"close":217,"change":191,"percent_change":94,"volume":218,"transactions":219,"vwap":220},"2026-08-31",48.68,291.25,17,48.7134,{"date":222,"open":223,"high":223,"low":217,"close":143,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-28",48.8199,-0.15,-0.31,1086,22,48.7568,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":82,"vwap":236},"2026-08-27",48.73,48.9,0.335,0.69,2904,48.7298,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":224,"volume":242,"transactions":82,"vwap":243},"2026-08-26",48.64,48.565,-0.075,116,48.6306,{"date":245,"open":167,"high":246,"low":247,"close":239,"change":248,"percent_change":249,"volume":250,"transactions":183,"vwap":251},"2026-08-25",48.655,48.62,0.025,0.05,1862.4803,48.6432,{"date":253,"open":247,"high":167,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":47,"vwap":258},"2026-08-24",48.615,-0.105,-0.22,426.5443,48.6203,{"date":260,"open":239,"high":188,"low":167,"close":261,"change":262,"percent_change":88,"volume":263,"transactions":193,"vwap":264},"2026-08-21",48.72,-0.025,1134.6328,48.7234,{"date":266,"open":178,"high":178,"low":267,"close":267,"change":190,"percent_change":191,"volume":268,"transactions":146,"vwap":269},"2026-08-20",48.745,124,48.7731,{"date":271,"open":272,"high":188,"low":156,"close":156,"change":273,"percent_change":72,"volume":274,"transactions":275,"vwap":276},"2026-08-19",48.795,-0.0312,2036,34,48.8429,{"date":278,"open":279,"high":232,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":39,"vwap":284},"2026-08-18",48.69,48.8112,-0.0788,-0.16,4005,48.851,{"date":286,"open":287,"high":288,"low":289,"close":157,"change":224,"percent_change":225,"volume":290,"transactions":291,"vwap":292},"2026-08-17",48.97,49.06,48.88,52600.1988,32,48.9694,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":72,"volume":298,"transactions":96,"vwap":299},"2026-08-14",49.1,49.04,-0.0304,313,49.1128,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":39,"vwap":307},"2026-08-13",49.23,49.0704,0.2504,0.51,266,49.2104,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":47,"vwap":315},"2026-08-12",48.96,48.82,0.095,0.19,636,48.8913,{"date":317,"open":158,"high":158,"low":158,"close":158,"change":318,"percent_change":319,"volume":320,"transactions":74,"vwap":321},"2026-08-11",-0.0196,-0.04,9.02,48.1739,{"date":323,"open":324,"high":324,"low":261,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":110,"vwap":329},"2026-08-10",49.24,48.7446,-0.1869,-0.38,3761.41,48.9595,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":201,"vwap":337},"2026-08-07",48.91,48.9315,0.2065,0.42,135,48.9057,{"date":339,"open":167,"high":150,"low":167,"close":158,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-06",0.07,0.14,51831.758,16,48.7414,{"date":346,"open":246,"high":246,"low":246,"close":246,"change":347,"percent_change":282,"volume":348,"transactions":74,"vwap":349},"2026-08-05",-0.08,14.493,48.6888,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":74,"vwap":356},"2026-08-04",48.735,0.41,0.85,23,48.6741,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":343,"vwap":364},"2026-08-03",48.29,48.325,0.3365,0.7,431,48.2457,{"date":366,"open":261,"high":261,"low":367,"close":367,"change":368,"percent_change":198,"volume":369,"transactions":355,"vwap":370},"2026-07-31",47.9885,0.1401,3038,48.5051,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-30",47.66,47.8484,47.55,0.7643,1.62,1191.02,24,47.658,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":146,"vwap":388},"2026-07-29",47.07,47.0841,-0.1559,-0.33,245,47.0879,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":181,"percent_change":327,"volume":82,"transactions":104,"vwap":392},"2026-07-28",47.24,47.2125,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":80,"volume":399,"transactions":400,"vwap":401},"2026-07-27",48.02,47.3,47.42,-0.091,4810,43,47.4752,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":227,"vwap":411},"2026-07-24",47.44,47.58,47.43,47.511,-0.0831,-0.17,1151,47.4747,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":282,"volume":417,"transactions":66,"vwap":418},"2026-07-23",47.47,47.5941,-0.0759,510,47.5026,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":180,"volume":423,"transactions":103,"vwap":424},"2026-07-22",47.67,-0.0434,61,47.5772,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":183,"transactions":103,"vwap":430},"2026-07-21",47.7134,0.3884,0.82,47.5982,{"date":432,"open":433,"high":414,"low":434,"close":434,"change":152,"percent_change":319,"volume":435,"transactions":227,"vwap":436},"2026-07-20",47.35,47.325,1320,47.4283,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":180,"volume":442,"transactions":82,"vwap":443},"2026-07-17",46.905,47.345,-0.0441,360,47.1151,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":64,"volume":449,"transactions":74,"vwap":450},"2026-07-16",47.34,47.3891,-0.0542,113.704,47.3407,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":64,"volume":457,"transactions":193,"vwap":453},"2026-07-15",47.51,47.53,47.4433,-0.0518,1798,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":82,"transactions":104,"vwap":463},"2026-07-14",47.4951,0.2207,0.47,46.8449,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":94,"volume":82,"transactions":74,"vwap":468},"2026-07-13",47.2744,-0.0656,47.1988,{"date":470,"open":446,"high":446,"low":446,"close":446,"change":471,"percent_change":181,"volume":472,"transactions":9,"vwap":446},"2026-07-10",-0.083,100,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":472,"transactions":9,"vwap":475},"2026-07-09",47.423,0.368,0.78,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":472,"transactions":9,"vwap":480},"2026-07-08",47.055,0.043,0.09,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-07-07",47.012001,-0.182,-0.39,200,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":492},"2026-07-06",47.099998,47.194,47.080002,0.374,0.8,900,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":191,"volume":503,"transactions":9,"vwap":501},"2026-07-02",46.84,46.6,46.82,-0.034,800,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":224,"volume":472,"transactions":9,"vwap":506},"2026-07-01",46.854,-0.071,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-06-30",46.68,46.925,0.353,0.76,2200,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-29",46.11,46.62,46.572,0.587,1.28,6900,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":282,"volume":472,"transactions":9,"vwap":525},"2026-06-26",45.985,-0.072,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":347,"volume":472,"transactions":9,"vwap":530},"2026-06-25",46.17,46.056999,-0.038,{"date":533,"open":534,"high":529,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-24",46.080002,46.060001,46.095001,-0.167,-0.36,5300,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-06-23",46.49,46.262,-0.573,-1.22,6200,{"date":548,"open":549,"high":391,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-22",46.975,46.835,-0.135,-0.29,6000,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-06-18",46.83,47.09,46.77,46.97,0.591,1.27,7200,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":482,"volume":472,"transactions":9,"vwap":565},"2026-06-17",46.379,0.044,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":208,"percent_change":571,"volume":488,"transactions":9,"vwap":570},"2026-06-16",46.39,46.335,-0.26,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-15",46.48,46.52,46.455,0.49,1.07,1500,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-06-12",45.69,46,45.67,45.965,0.175,0.38,3300,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":561,"volume":594,"transactions":9,"vwap":592},"2026-06-11",45.27,45.79,0.575,5800,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":571,"volume":601,"transactions":9,"vwap":598},"2026-06-10",45.12,45.215,45.09,-0.119,8000,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-09",44.91,45.35,45.334,0.077,0.17,36200,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-08",45.495,45.51,45.257,0.097,0.21,9200,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-05",46.3,45.16,-1.396,-3,1100,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":80,"volume":630,"transactions":9,"vwap":628},"2026-06-04",46.55,46.556,-0.089,400,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":180,"percent_change":80,"volume":635,"transactions":9,"vwap":634},"2026-06-03",46.72,46.645,600,{"date":637,"open":557,"high":557,"low":638,"close":638,"change":639,"percent_change":152,"volume":640,"transactions":9,"vwap":638},"2026-06-02",46.735,-0.008,3800,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":472,"transactions":9,"vwap":643},"2026-06-01",46.743,-0.007,-0.01,{"date":647,"open":499,"high":648,"low":649,"close":649,"change":650,"percent_change":347,"volume":651,"transactions":9,"vwap":649},"2026-05-29",46.85,46.75,-0.036,2000,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":45,"volume":658,"transactions":9,"vwap":656},"2026-05-28",46.78,46.89,46.786,0.101,1600,{"date":660,"open":661,"high":649,"low":518,"close":662,"change":663,"percent_change":56,"volume":658,"transactions":9,"vwap":662},"2026-05-27",46.74,46.685,0.005,{"date":665,"open":500,"high":510,"low":666,"close":510,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":510},"2026-05-26",46.59,0.334,0.72,8800,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":180,"volume":588,"transactions":9,"vwap":674},"2026-05-22",46.46,46.51,46.346,-0.044,{"date":677,"open":569,"high":569,"low":569,"close":569,"change":678,"percent_change":94,"volume":472,"transactions":9,"vwap":569},"2026-05-21",-0.067,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":624,"transactions":9,"vwap":682},"2026-05-20",46.21,46.457,0.372,0.81,{"date":686,"open":687,"high":687,"low":535,"close":688,"change":102,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-05-19",46.12,46.084999,-0.5,8200,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":663,"percent_change":56,"volume":697,"transactions":9,"vwap":696},"2026-05-18",46.36,46.37,46.23,46.315,7900,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":224,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-05-15",46.35,46.38,46.31,-0.32,1200,{"date":706,"open":574,"high":518,"low":672,"close":672,"change":707,"percent_change":341,"volume":708,"transactions":9,"vwap":672},"2026-05-14",0.065,28100,{"date":710,"open":711,"high":672,"low":711,"close":712,"change":713,"percent_change":109,"volume":714,"transactions":9,"vwap":712},"2026-05-13",46.22,46.395,0.115,1700,{"date":716,"open":687,"high":620,"low":717,"close":718,"change":719,"percent_change":341,"volume":720,"transactions":9,"vwap":718},"2026-05-12",46.119,46.28,0.067,10700,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":80,"volume":727,"transactions":9,"vwap":725},"2026-05-11",46.18,46.253,46.213,-0.087,1400,{"date":729,"open":620,"high":620,"low":620,"close":620,"change":730,"percent_change":731,"volume":472,"transactions":9,"vwap":620},"2026-05-08",0.365,0.79,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":139,"percent_change":256,"volume":737,"transactions":9,"vwap":736},"2026-05-07",46.099998,43.4,45.935,2300,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":472,"transactions":9,"vwap":740},"2026-05-06",46.035,0.406,0.89,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":362,"volume":488,"transactions":9,"vwap":745},"2026-05-05",45.629,0.319,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":208,"volume":472,"transactions":9,"vwap":749},"2026-05-04",45.31,-0.053,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":577,"volume":755,"transactions":9,"vwap":753},"2026-05-01",45.363,0.222,300,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":472,"transactions":9,"vwap":758},"2026-04-30",45.141,0.255,0.57,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":88,"volume":472,"transactions":9,"vwap":763},"2026-04-29",44.886,-0.024,{"date":766,"open":767,"high":604,"low":768,"close":604,"change":241,"percent_change":409,"volume":503,"transactions":9,"vwap":604},"2026-04-28",44.84,44.83,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":471,"percent_change":181,"volume":472,"transactions":9,"vwap":771},"2026-04-27",44.985,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":472,"transactions":9,"vwap":774},"2026-04-24",45.068001,0.371,0.83,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":282,"volume":630,"transactions":9,"vwap":780},"2026-04-23",44.779,44.697,-0.073,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":731,"volume":496,"transactions":9,"vwap":785},"2026-04-22",44.56,44.77,44.49,0.35,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":72,"percent_change":791,"volume":472,"transactions":9,"vwap":790},"2026-04-21",44.42,-0.13,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":180,"percent_change":795,"volume":472,"transactions":9,"vwap":794},"2026-04-20",44.48,-0.2,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":472,"transactions":9,"vwap":798},"2026-04-17",44.57,0.286,0.65,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":341,"volume":472,"transactions":9,"vwap":803},"2026-04-16",44.284,0.064,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":616,"percent_change":808,"volume":472,"transactions":9,"vwap":807},"2026-04-15",44.22,0.48,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-14",44.0099983,0.254,0.58,30,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":754,"percent_change":305,"volume":472,"transactions":9,"vwap":817},"2026-04-13",43.756,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":282,"volume":472,"transactions":9,"vwap":820},"2026-04-10",43.534,-0.068,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":472,"transactions":9,"vwap":824},"2026-04-09",43.602,0.017,0.04,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-04-08",43.585,0.295,0.68,0,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":224,"volume":832,"transactions":9,"vwap":835},"2026-04-07",43.29,-0.065,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":340,"volume":841,"transactions":9,"vwap":839},"2026-04-06",43.355,0.031,103,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":571,"volume":841,"transactions":9,"vwap":844},"2026-04-02",43.324,-0.113,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":116,"volume":472,"transactions":9,"vwap":849},"2026-04-01",43.39,43.437,0.277,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":472,"transactions":9,"vwap":853},"2026-03-31",43.16,0.46,1.08,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":191,"volume":472,"transactions":9,"vwap":858},"2026-03-30",42.7,-0.028,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":181,"volume":472,"transactions":9,"vwap":862},"2026-03-27",42.728,-0.077,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":472,"transactions":9,"vwap":866},"2026-03-26",42.805,-0.295,-0.68,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":282,"percent_change":872,"volume":472,"transactions":9,"vwap":871},"2026-03-25",43.099998,-0.37,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":152,"volume":488,"transactions":9,"vwap":875},"2026-03-24",43.26,-0.009,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":198,"volume":472,"transactions":9,"vwap":879},"2026-03-23",43.269,0.127,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":102,"volume":472,"transactions":9,"vwap":883},"2026-03-20",43.142,-0.098,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":340,"volume":889,"transactions":9,"vwap":887},"2026-03-19",43.24,0.03,1551,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":152,"percent_change":88,"volume":889,"transactions":9,"vwap":892},"2026-03-18",43.21,{"date":894,"open":887,"high":887,"low":895,"close":895,"change":896,"percent_change":94,"volume":897,"transactions":9,"vwap":895},"2026-03-17",43.23,-0.059,11000,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":897,"transactions":9,"vwap":901},"2026-03-16",43.36,43.289,0.104,0.24,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":190,"percent_change":347,"volume":472,"transactions":9,"vwap":906},"2026-03-13",43.185,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":347,"percent_change":181,"volume":472,"transactions":9,"vwap":909},"2026-03-12",43.22,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":144,"volume":914,"transactions":9,"vwap":912},"2026-03-11",43.3,0.009,22063,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":791,"volume":920,"transactions":9,"vwap":918},"2026-03-10",43.48,43.291,-0.056,11100,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":472,"transactions":9,"vwap":923},"2026-03-09",43.347,0.147,0.34,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":689,"volume":488,"transactions":9,"vwap":928},"2026-03-06",43.2,-0.215,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":913,"percent_change":144,"volume":472,"transactions":9,"vwap":932},"2026-03-05",43.415,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":513,"volume":472,"transactions":9,"vwap":935},"2026-03-04",43.406,0.326,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":208,"volume":472,"transactions":9,"vwap":939},"2026-03-03",43.080002,-0.051,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":282,"volume":472,"transactions":9,"vwap":943},"2026-03-02",43.131,-0.069,{"date":946,"open":928,"high":928,"low":928,"close":928,"change":88,"percent_change":208,"volume":472,"transactions":9,"vwap":928},"2026-02-27",{"date":948,"open":949,"high":949,"low":949,"close":949,"change":72,"percent_change":94,"volume":472,"transactions":9,"vwap":949},"2026-02-26",43.25,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":472,"transactions":9,"vwap":952},"2026-02-25",43.31,0.313,0.73,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":30,"transactions":9,"vwap":958},"2026-02-24",42.97,42.997,42.92,0.227,0.53,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":72,"percent_change":94,"volume":201,"transactions":9,"vwap":964},"2026-02-23",42.77,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":472,"transactions":9,"vwap":967},"2026-02-20",42.83,0.13,0.3,{"date":971,"open":858,"high":858,"low":858,"close":858,"change":781,"percent_change":409,"volume":972,"transactions":9,"vwap":858},"2026-02-19",3,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":56,"volume":472,"transactions":9,"vwap":975},"2026-02-18",42.773,0.003,{"date":978,"open":964,"high":964,"low":964,"close":964,"change":249,"percent_change":125,"volume":472,"transactions":9,"vwap":964},"2026-02-17",{"date":980,"open":981,"high":981,"low":981,"close":981,"change":826,"percent_change":482,"volume":472,"transactions":9,"vwap":981},"2026-02-13",42.72,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":552,"percent_change":985,"volume":74,"transactions":9,"vwap":984},"2026-02-12",42.68,-0.67,{"date":987,"open":957,"high":957,"low":957,"close":957,"change":152,"percent_change":88,"volume":472,"transactions":9,"vwap":957},"2026-02-11",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":644,"percent_change":152,"volume":472,"transactions":9,"vwap":990},"2026-02-10",42.99,{"date":992,"open":958,"high":958,"low":958,"close":958,"change":993,"percent_change":353,"volume":472,"transactions":9,"vwap":958},"2026-02-09",0.177,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":808,"percent_change":997,"volume":74,"transactions":9,"vwap":996},"2026-02-06",42.82,1.13,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":319,"percent_change":180,"volume":472,"transactions":9,"vwap":1000},"2026-02-05",42.34,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":538,"volume":472,"transactions":9,"vwap":1003},"2026-02-04",42.38,-0.155,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":256,"volume":81,"transactions":9,"vwap":1007},"2026-02-03",42.535,-0.095,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":152,"percent_change":88,"volume":472,"transactions":9,"vwap":1011},"2026-02-02",42.63,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":255,"percent_change":1016,"volume":472,"transactions":9,"vwap":1015},"2026-01-30",42.6,42.65,-0.25,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":168,"percent_change":791,"volume":472,"transactions":9,"vwap":1019},"2026-01-29",42.755,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":71,"percent_change":191,"volume":472,"transactions":9,"vwap":1022},"2026-01-28",42.81,{"date":1024,"open":1025,"high":1026,"low":967,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-01-27",42.831,42.89,42.84,0.085,0.2,3600,{"date":1032,"open":964,"high":964,"low":1019,"close":1019,"change":1033,"percent_change":645,"volume":1034,"transactions":9,"vwap":1019},"2026-01-26",-0.005,7400,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":826,"volume":472,"transactions":9,"vwap":1037},"2026-01-23",42.76,0.018,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":125,"volume":1043,"transactions":9,"vwap":1041},"2026-01-22",42.742,0.053,2,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":116,"volume":472,"transactions":9,"vwap":1046},"2026-01-21",42.689,0.272,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":472,"transactions":9,"vwap":1051},"2026-01-20",42.46,42.417,-0.273,-0.64,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":-6,"volume":472,"transactions":9,"vwap":1056},"2026-01-16",42.69,-0.002,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":319,"volume":503,"transactions":9,"vwap":1062},"2026-01-15",42.913,42.919,42.692,-0.018,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":795,"volume":472,"transactions":9,"vwap":1066},"2026-01-14",42.71,-0.085,{"date":1069,"open":967,"high":967,"low":1070,"close":1070,"change":645,"percent_change":152,"volume":1034,"transactions":9,"vwap":1070},"2026-01-13",42.795,{"date":1072,"open":866,"high":866,"low":866,"close":866,"change":663,"percent_change":56,"volume":472,"transactions":9,"vwap":866},"2026-01-12",{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":472,"transactions":9,"vwap":1075},"2026-01-09",42.8,0.26,0.61,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":319,"volume":472,"transactions":9,"vwap":1080},"2026-01-08",42.54,-0.015,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":764,"percent_change":72,"volume":488,"transactions":9,"vwap":1084},"2026-01-07",42.555,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":854,"volume":1091,"transactions":9,"vwap":1088},"2026-01-06",42.5,42.579,42.421,0.193,1300,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":472,"transactions":9,"vwap":1094},"2026-01-05",42.386,0.046,0.11,{"date":1098,"open":1000,"high":1000,"low":1000,"close":1000,"change":888,"percent_change":340,"volume":472,"transactions":9,"vwap":1000},"2026-01-02",{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":832,"percent_change":832,"volume":1102,"transactions":9,"vwap":1101},"2025-12-31",42.31,500,{"date":1104,"open":1101,"high":1101,"low":1101,"close":1101,"change":71,"percent_change":191,"volume":472,"transactions":9,"vwap":1101},"2025-12-30",{"date":1106,"open":1000,"high":1000,"low":1000,"close":1000,"change":152,"percent_change":88,"volume":472,"transactions":9,"vwap":1000},"2025-12-29",{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":347,"volume":472,"transactions":9,"vwap":1109},"2025-12-26",42.36,-0.033,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1004,"percent_change":538,"volume":472,"transactions":9,"vwap":1113},"2025-12-24",42.393,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":340,"volume":472,"transactions":9,"vwap":1116},"2025-12-23",42.548,0.028,{"date":1119,"open":1120,"high":1014,"low":1121,"close":1121,"change":1122,"percent_change":224,"volume":588,"transactions":9,"vwap":1121},"2025-12-22",42.599,42.52,-0.066,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":668,"volume":1127,"transactions":9,"vwap":1125},"2025-12-19",42.586,0.306,4,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":116,"volume":1127,"transactions":9,"vwap":1130},"2025-12-18",42.28,0.27,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":139,"percent_change":1135,"volume":472,"transactions":9,"vwap":1134},"2025-12-17",42.0099983,-0.24,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":645,"percent_change":152,"volume":472,"transactions":9,"vwap":1138},"2025-12-16",42.11,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":71,"percent_change":191,"volume":1102,"transactions":9,"vwap":1143},"2025-12-15",42.19,42.2,42.12,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1135,"percent_change":1147,"volume":29,"transactions":9,"vwap":1146},"2025-12-12",42.15,-0.57,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":225,"volume":472,"transactions":9,"vwap":1150},"2025-12-11",42.39,-0.133,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":319,"volume":1102,"transactions":9,"vwap":1156},"2025-12-10",42.56,42.57,42.523,-0.017,{"date":1159,"open":1160,"high":1080,"low":1160,"close":1080,"change":180,"percent_change":1161,"volume":630,"transactions":9,"vwap":1080},"2025-12-09",42.29,-0.21,{"date":1163,"open":1011,"high":1011,"low":1011,"close":1011,"change":645,"percent_change":152,"volume":472,"transactions":9,"vwap":1011},"2025-12-08",{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":645,"percent_change":152,"volume":472,"transactions":9,"vwap":1166},"2025-12-05",42.64,{"date":1168,"open":1015,"high":1015,"low":1015,"close":1015,"change":319,"percent_change":180,"volume":472,"transactions":9,"vwap":1015},"2025-12-04",{"date":1170,"open":1056,"high":1056,"low":1056,"close":1056,"change":1171,"percent_change":71,"volume":472,"transactions":9,"vwap":1056},"2025-12-03",-0.012,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":313,"volume":472,"transactions":9,"vwap":1174},"2025-12-02",42.702,0.082,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":181,"volume":755,"transactions":9,"vwap":1178},"2025-12-01",42.62,-0.078,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":645,"volume":472,"transactions":9,"vwap":1182},"2025-11-28",42.698,-0.003,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":305,"volume":472,"transactions":9,"vwap":1186},"2025-11-26",42.701,0.218,{"date":1189,"open":1000,"high":1190,"low":1000,"close":1190,"change":1042,"percent_change":125,"volume":503,"transactions":9,"vwap":1190},"2025-11-25",42.483,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":635,"transactions":9,"vwap":1194},"2025-11-24",42.13,42.43,0.5,1.19,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":472,"transactions":9,"vwap":1199},"2025-11-21",41.93,0.151,0.36,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":327,"volume":1102,"transactions":9,"vwap":1205},"2025-11-20",41.785,41.779,-0.161,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":472,"transactions":9,"vwap":1209},"2025-11-19",41.94,0.035,0.08,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1008,"percent_change":102,"volume":472,"transactions":9,"vwap":1214},"2025-11-18",41.905,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1033,"percent_change":645,"volume":472,"transactions":9,"vwap":1217},"2025-11-17",42,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":859,"percent_change":191,"volume":472,"transactions":9,"vwap":1220},"2025-11-14",42.0050011,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":872,"volume":1225,"transactions":9,"vwap":1223},"2025-11-13",42.033001,-0.157,1121,{"date":1227,"open":1228,"high":1229,"low":1193,"close":1141,"change":1230,"percent_change":826,"volume":714,"transactions":9,"vwap":1141},"2025-11-12",42.26,42.27,0.015,{"date":1232,"open":1233,"high":1141,"low":1138,"close":1234,"change":1067,"percent_change":795,"volume":697,"transactions":9,"vwap":1234},"2025-11-11",42.18,42.175,{"date":1236,"open":1237,"high":1228,"low":1238,"close":1228,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1228},"2025-11-10",42.22,42.21,0.225,0.54,13300,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1211,"volume":472,"transactions":9,"vwap":1244},"2025-11-07",42.035,0.034,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-11-06",42.00099945,-0.254,-0.6,58,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":319,"volume":1251,"transactions":9,"vwap":1254},"2025-11-05",42.255,-0.019,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":472,"transactions":9,"vwap":1258},"2025-11-04",42.274,-0.221,-0.52,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":319,"volume":1265,"transactions":9,"vwap":1263},"2025-11-03",42.495,-0.016,6,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":313,"volume":472,"transactions":9,"vwap":1268},"2025-10-31",42.511,0.081,{"date":1271,"open":1194,"high":1194,"low":1194,"close":1194,"change":1067,"percent_change":795,"volume":472,"transactions":9,"vwap":1194},"2025-10-30",{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":139,"volume":472,"transactions":9,"vwap":1274},"2025-10-29",42.515,-0.042,{"date":1277,"open":1150,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":635,"transactions":9,"vwap":1278},"2025-10-28",42.557,42.35,0.187,0.44,{"date":1283,"open":1000,"high":1284,"low":1229,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2025-10-27",42.37,0.317,0.75,5500,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":472,"transactions":9,"vwap":1290},"2025-10-24",42.053001,0.229,0.55,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1240,"volume":472,"transactions":9,"vwap":1295},"2025-10-23",41.824,0.224,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":152,"percent_change":88,"volume":146,"transactions":9,"vwap":1299},"2025-10-22",41.6,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":144,"volume":472,"transactions":9,"vwap":1302},"2025-10-21",41.62,0.008,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1102,"transactions":9,"vwap":1307},"2025-10-20",41.651,41.612,0.261,0.63,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":787,"volume":472,"transactions":9,"vwap":1312},"2025-10-17",41.351,0.146,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":168,"percent_change":791,"volume":472,"transactions":9,"vwap":1316},"2025-10-16",41.205,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":826,"percent_change":1321,"volume":630,"transactions":9,"vwap":1320},"2025-10-15",41.437,41.26,0.1,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":876,"percent_change":152,"volume":472,"transactions":9,"vwap":1324},"2025-10-14",41.22,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":755,"transactions":9,"vwap":1329},"2025-10-13",41.029999,41.24,41.229,0.369,0.9,{"date":1333,"open":24,"high":24,"low":24,"close":24,"change":1334,"percent_change":1335,"volume":472,"transactions":9,"vwap":24},"2025-10-10",-0.75,-1.8,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1245,"percent_change":1211,"volume":488,"transactions":9,"vwap":1339},"2025-10-09",41.55,41.61,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-10-08",41.41,41.576,0.271,0.66,5900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":795,"volume":522,"transactions":9,"vwap":1351},"2025-10-07",41.32,41.33,41.305,-0.084,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1029,"volume":472,"transactions":9,"vwap":1355},"2025-10-06",41.389,0.084,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":71,"percent_change":191,"volume":1362,"transactions":9,"vwap":1351},"2025-10-03",41.27,41.36,41.25,14900,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":191,"volume":472,"transactions":9,"vwap":1365},"2025-10-02",41.335,-0.027,{"date":1368,"open":1369,"high":1342,"low":1369,"close":1370,"change":615,"percent_change":903,"volume":1371,"transactions":9,"vwap":1370},"2025-10-01",41.242,41.362,7000,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1081,"percent_change":319,"volume":472,"transactions":9,"vwap":1374},"2025-09-30",41.265,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":152,"percent_change":88,"volume":488,"transactions":9,"vwap":1378},"2025-09-29",41.45,41.28,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":645,"percent_change":152,"volume":472,"transactions":9,"vwap":1381},"2025-09-26",41.3,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":64,"volume":1387,"transactions":9,"vwap":1385},"2025-09-25",41.35,41.31,-0.045,14400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":180,"percent_change":256,"volume":472,"transactions":9,"vwap":1391},"2025-09-24",41.47,41.355,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":56,"percent_change":144,"volume":472,"transactions":9,"vwap":1394},"2025-09-23",41.445,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":482,"volume":472,"transactions":9,"vwap":1397},"2025-09-22",41.435,0.038,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":21,"volume":472,"transactions":9,"vwap":1401},"2025-09-19",41.397,0.117,{"date":1404,"open":1378,"high":1378,"low":1378,"close":1378,"change":1405,"percent_change":1281,"volume":104,"transactions":9,"vwap":1378},"2025-09-18",0.18,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":139,"volume":472,"transactions":9,"vwap":1408},"2025-09-17",41.099998,-0.041,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":347,"volume":472,"transactions":9,"vwap":1412},"2025-09-16",41.141,-0.032,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":704,"transactions":9,"vwap":1417},"2025-09-15",41.159,41.173,41.102,0.16,0.39,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":319,"percent_change":139,"volume":1427,"transactions":9,"vwap":1426},"2025-09-12",41,41.02,40.96,41.013,5200,{"date":1429,"open":1424,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1430},"2025-09-11",41.053001,40.99,0.163,0.4,4100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":255,"percent_change":571,"volume":1439,"transactions":9,"vwap":1438},"2025-09-10",40.959,40.89,700,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1413,"percent_change":347,"volume":472,"transactions":9,"vwap":1442},"2025-09-09",40.995,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":968,"volume":472,"transactions":9,"vwap":1445},"2025-09-08",41.027,0.055,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1063,"percent_change":319,"volume":1452,"transactions":9,"vwap":1451},"2025-09-05",41.17,41.18,40.972,7500,{"date":1454,"open":1455,"high":1431,"low":1456,"close":1431,"change":1457,"percent_change":854,"volume":697,"transactions":9,"vwap":1431},"2025-09-04",40.83,40.81,0.188,{"date":1459,"open":1455,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":21,"volume":1463,"transactions":9,"vwap":1461},"2025-09-03",40.84,40.802,0.112,2400,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":472,"transactions":9,"vwap":1466},"2025-09-02",40.69,0.026,0.06,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":241,"percent_change":181,"volume":755,"transactions":9,"vwap":1471},"2025-08-29",40.664,{"date":1473,"open":1474,"high":1474,"low":1466,"close":1475,"change":1476,"percent_change":1321,"volume":1477,"transactions":9,"vwap":1475},"2025-08-28",40.77,40.739,0.039,17600,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":102,"volume":1482,"transactions":9,"vwap":1480},"2025-08-27",40.7,-0.094,5,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":913,"percent_change":144,"volume":472,"transactions":9,"vwap":1485},"2025-08-26",40.794,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":707,"percent_change":1419,"volume":594,"transactions":9,"vwap":1490},"2025-08-25",40.74,40.849,40.785,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":969,"percent_change":1495,"volume":755,"transactions":9,"vwap":1494},"2025-08-22",40.68,40.72,0.74,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":139,"percent_change":1016,"volume":579,"transactions":9,"vwap":1499},"2025-08-21",40.4,40.42,40.39,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":71,"percent_change":191,"volume":651,"transactions":9,"vwap":1504},"2025-08-20",40.53,40.52,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":72,"volume":720,"transactions":9,"vwap":1510},"2025-08-19",40.47,40.63,40.45,40.55,-0.023,{"date":1513,"open":1514,"high":1514,"low":1504,"close":1515,"change":1516,"percent_change":94,"volume":1517,"transactions":9,"vwap":1515},"2025-08-18",40.71,40.573,-0.057,20100,{"date":1519,"open":1520,"high":1508,"low":1521,"close":1508,"change":836,"percent_change":282,"volume":1522,"transactions":9,"vwap":1508},"2025-08-15",40.61,40.6,2500,{"date":1524,"open":1494,"high":1494,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-08-14",40.62,40.695,-0.115,-0.28,16200,{"date":1531,"open":1532,"high":1532,"low":1474,"close":1456,"change":832,"percent_change":832,"volume":1427,"transactions":9,"vwap":1456},"2025-08-13",40.817,{"date":1534,"open":1535,"high":1456,"low":1535,"close":1456,"change":1536,"percent_change":760,"volume":1537,"transactions":9,"vwap":1456},"2025-08-12",40.58,0.23,17300,{"date":1539,"open":1535,"high":1535,"low":1535,"close":1535,"change":262,"percent_change":72,"volume":1540,"transactions":9,"vwap":1535},"2025-08-11",212,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1405,"percent_change":1544,"volume":488,"transactions":9,"vwap":1543},"2025-08-08",40.605,0.45,{"date":1546,"open":1507,"high":1507,"low":1547,"close":1548,"change":1081,"percent_change":319,"volume":488,"transactions":9,"vwap":1548},"2025-08-07",40.37,40.425,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1239,"percent_change":1552,"volume":472,"transactions":9,"vwap":1551},"2025-08-06",40.44,0.56,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":72,"percent_change":224,"volume":472,"transactions":9,"vwap":1555},"2025-08-05",40.215,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1286,"volume":472,"transactions":9,"vwap":1559},"2025-08-04",40.17,40.275,0.298,{"date":1562,"open":1563,"high":1564,"low":32,"close":1564,"change":1565,"percent_change":1566,"volume":755,"transactions":9,"vwap":1564},"2025-08-01",39.89,39.977,-0.293,-0.73,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1033,"percent_change":645,"volume":472,"transactions":9,"vwap":1569},"2025-07-31",40.27,{"date":1571,"open":1572,"high":1572,"low":1559,"close":1559,"change":262,"percent_change":72,"volume":488,"transactions":9,"vwap":1559},"2025-07-30",40.277,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":319,"percent_change":139,"volume":755,"transactions":9,"vwap":1576},"2025-07-29",40.36,40.3,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":645,"percent_change":152,"volume":472,"transactions":9,"vwap":1579},"2025-07-28",40.34,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":144,"percent_change":249,"volume":841,"transactions":9,"vwap":1582},"2025-07-25",40.35,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":836,"percent_change":282,"volume":472,"transactions":9,"vwap":1585},"2025-07-24",40.33,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1230,"percent_change":826,"volume":472,"transactions":9,"vwap":1588},"2025-07-23",40.395,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":71,"volume":472,"transactions":9,"vwap":1591},"2025-07-22",40.38,-0.011,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":826,"volume":635,"transactions":9,"vwap":1596},"2025-07-21",40.401,40.391,0.016,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1516,"percent_change":94,"volume":1602,"transactions":9,"vwap":1601},"2025-07-18",40.41,40.375,17500,{"date":1604,"open":1605,"high":1605,"low":1596,"close":1606,"change":1607,"percent_change":925,"volume":635,"transactions":9,"vwap":1606},"2025-07-17",40.51,40.432,0.137,{"date":1609,"open":1610,"high":1576,"low":1610,"close":1611,"change":888,"percent_change":340,"volume":755,"transactions":9,"vwap":1611},"2025-07-16",40.24,40.295,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1386,"percent_change":64,"volume":755,"transactions":9,"vwap":1616},"2025-07-15",40.355,40.25,40.265,{"date":1618,"open":1575,"high":1575,"low":1619,"close":1620,"change":832,"percent_change":832,"volume":503,"transactions":9,"vwap":1620},"2025-07-14",40.26,40.31,{"date":1622,"open":1620,"high":1620,"low":1620,"close":1620,"change":71,"percent_change":191,"volume":755,"transactions":9,"vwap":1620},"2025-07-11",{"date":1624,"open":1579,"high":1579,"low":1579,"close":1579,"change":71,"percent_change":191,"volume":472,"transactions":9,"vwap":1579},"2025-07-10",{"date":1626,"open":1591,"high":1591,"low":1547,"close":1547,"change":826,"percent_change":1321,"volume":488,"transactions":9,"vwap":1547},"2025-07-09",{"date":1628,"open":1585,"high":1585,"low":1585,"close":1585,"change":726,"percent_change":256,"volume":472,"transactions":9,"vwap":1585},"2025-07-08",{"date":1630,"open":1631,"high":1507,"low":1632,"close":1632,"change":1633,"percent_change":64,"volume":496,"transactions":9,"vwap":1632},"2025-07-07",40.465,40.417,-0.043,{"date":1635,"open":1575,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1240,"volume":1434,"transactions":9,"vwap":1638},"2025-07-03",40.519,40.273,40.46,0.217,{"date":1641,"open":1642,"high":1576,"low":1643,"close":1644,"change":1038,"percent_change":826,"volume":1645,"transactions":9,"vwap":1644},"2025-07-02",40.257,40.225,40.243,11600,{"date":1647,"open":1643,"high":1643,"low":1643,"close":1643,"change":1648,"percent_change":1016,"volume":472,"transactions":9,"vwap":1643},"2025-07-01",-0.102,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1419,"percent_change":1433,"volume":635,"transactions":9,"vwap":1652},"2025-06-30",40.254,40.327,40.14,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":72,"volume":472,"transactions":9,"vwap":1656},"2025-06-27",40.167,-0.026,{"date":36,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":472,"transactions":9,"vwap":1660},40.07,40.193,0.123,0.31,{"status":1664,"indices":1665,"watchlist":1706,"sectors":1723,"benchmarks":1772},"success",[1666,1673,1679,1685,1691,1699],{"symbol":1667,"name":1668,"price":1669,"change":1670,"pct_change":813,"is_up":11,"sparkline":1671,"date":1672},"SPX","S&P 500",7818.93,44.98,"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","2026-10-06",{"symbol":1674,"name":1675,"price":1676,"change":1677,"pct_change":808,"is_up":11,"sparkline":1678,"date":1672},"NDX","NASDAQ 100",31224.47,148.03,"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":1680,"name":1681,"price":1682,"change":1683,"pct_change":577,"is_up":11,"sparkline":1684,"date":1672},"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":1686,"name":1687,"price":1688,"change":1689,"pct_change":1544,"is_up":11,"sparkline":1690,"date":1672},"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":1692,"name":1693,"price":1694,"change":1695,"pct_change":1696,"is_up":1697,"sparkline":1698,"date":1672},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":1700,"name":1701,"price":1702,"change":1703,"pct_change":1704,"is_up":1697,"sparkline":1705,"date":1672},"VIX","CBOE VIX",15.01,-0.51,-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",[1707,1712,1717],{"symbol":1708,"name":1709,"price":1710,"change":925,"pct_change":341,"is_up":11,"sparkline":1711,"date":1672},"NVDA","NVIDIA Corp",239.24,"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":1713,"name":1714,"price":1715,"change":1495,"pct_change":45,"is_up":11,"sparkline":1716,"date":1672},"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":1718,"name":1719,"price":1720,"change":1721,"pct_change":305,"is_up":11,"sparkline":1722,"date":1672},"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",[1724,1728,1732,1736,1741,1745,1749,1754,1758,1763,1768],{"name":1725,"etf":1726,"change":961,"price":1727,"is_up":11},"Technology","XLK",202,{"name":1729,"etf":1730,"change":903,"price":1731,"is_up":11},"Financials","XLF",54.01,{"name":1733,"etf":1734,"change":409,"price":1735,"is_up":1697},"Healthcare","XLV",167.09,{"name":1737,"etf":1738,"change":1739,"price":1740,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1742,"etf":1743,"change":1331,"price":1744,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1746,"etf":1747,"change":462,"price":1748,"is_up":11},"Energy","XLE",63.75,{"name":1750,"etf":1751,"change":1752,"price":1753,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1755,"etf":1756,"change":854,"price":1757,"is_up":11},"Materials","XLB",49.73,{"name":1759,"etf":1760,"change":1761,"price":1762,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1764,"etf":1765,"change":1766,"price":1767,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1769,"etf":1770,"change":826,"price":1771,"is_up":11},"Comm Services","XLC",111.65,[1773,1777,1781,1785],{"ticker":1774,"name":1775,"price":1776,"change":1292,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1778,"name":1779,"price":1780,"change":854,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1782,"name":1783,"price":1784,"change":808,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1786,"name":1787,"price":1788,"change":1789,"is_up":1697},"IWM","iShares Russell 2000",281.37,-0.71]