[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STPZ":3,"stock-historical-STPZ":28,"homepage-market-summary":1558},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STPZ","2026-10-07",{"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},"PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9914,4.68,"Monthly",{"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},52.05,51.97,51.96,0.09,0.17,87228.53855,54.58,51.75,57169.166937621514,10.6,4308,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},365,1,1000,{"period_high":23,"period_low":24,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},53084,19375760.901343,-3.47,"2025-04-25",[38,41,50,60,69,78,88,97,107,116,125,134,143,148,157,165,173,183,192,200,211,220,227,237,245,251,261,267,277,285,292,299,306,315,322,328,333,340,349,358,365,371,378,384,389,396,401,410,419,426,434,443,452,460,467,476,482,489,499,504,513,519,524,528,532,535,538,541,546,552,558,565,571,577,584,589,593,598,604,610,615,621,625,628,631,634,638,644,649,653,659,665,671,677,682,687,692,697,701,704,709,713,719,724,728,733,738,743,746,749,756,763,769,772,777,783,789,794,800,804,807,812,815,819,823,826,829,833,835,838,841,846,849,853,858,861,863,868,872,876,879,882,886,889,892,895,898,900,903,906,909,912,915,918,922,925,928,931,934,938,941,944,947,950,953,956,959,961,964,967,972,975,978,980,983,987,993,998,1003,1009,1013,1017,1022,1025,1029,1032,1034,1037,1040,1043,1046,1049,1052,1054,1057,1060,1062,1065,1068,1071,1075,1078,1080,1083,1086,1089,1091,1094,1097,1100,1103,1106,1109,1112,1116,1119,1122,1125,1128,1131,1134,1137,1140,1142,1145,1147,1152,1154,1157,1159,1162,1164,1167,1170,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1251,1254,1256,1258,1261,1265,1268,1270,1273,1276,1280,1283,1287,1290,1293,1296,1300,1304,1308,1310,1313,1316,1320,1323,1326,1328,1331,1334,1336,1339,1341,1344,1347,1349,1352,1354,1357,1360,1363,1366,1369,1372,1374,1377,1380,1382,1384,1386,1388,1391,1394,1397,1400,1402,1405,1408,1411,1413,1416,1420,1422,1425,1427,1430,1432,1435,1437,1440,1444,1446,1449,1452,1456,1459,1463,1468,1472,1476,1479,1483,1486,1489,1492,1494,1497,1500,1503,1505,1508,1511,1514,1517,1519,1523,1526,1529,1532,1535,1538,1542,1546,1550,1553,1556],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":39,"vwap":40},255,52.0255,{"date":42,"open":19,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",52.01,51.95,0.005,0.01,70775.95199,361,51.9829,{"date":51,"open":52,"high":19,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",51.92,51.9101,51.955,0.025,0.05,350526.022196,355,51.9332,{"date":61,"open":62,"high":62,"low":52,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-02",52.04,51.93,-0.08,-0.15,47904.2375,337,51.9465,{"date":70,"open":71,"high":72,"low":71,"close":43,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-01",51.8,52.02,0.14,0.27,25379.6376,270,51.9722,{"date":79,"open":80,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-30",51.91,51.8101,51.87,0.04,0.08,58736.4648,277,51.8421,{"date":89,"open":90,"high":91,"low":24,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-29",51.79,51.83,0.03,0.06,49061.576502,294,51.8027,{"date":98,"open":99,"high":100,"low":101,"close":71,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",51.82,51.8551,51.775,-0.13,-0.25,55476.675195,450,51.8191,{"date":108,"open":109,"high":63,"low":110,"close":63,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",51.84,51.8224,0.13,0.25,65952.9467,409,51.9017,{"date":117,"open":118,"high":119,"low":71,"close":71,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",51.8976,51.9,-0.06,-0.12,35933.6285,321,51.8289,{"date":126,"open":43,"high":43,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",51.805,51.86,-0.1747,-0.34,53587.316714,475,51.8583,{"date":135,"open":62,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":58,"vwap":142},"2026-09-22",52.0479,52.0001,52.0347,-0.0053,-0.01,75189.322464,52.0217,{"date":144,"open":72,"high":17,"low":43,"close":62,"change":83,"percent_change":84,"volume":145,"transactions":146,"vwap":147},"2026-09-21",25355.743131,264,52.0387,{"date":149,"open":150,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",52.06,52,-0.135,-0.26,40116.918686,397,52.0384,{"date":158,"open":159,"high":160,"low":159,"close":161,"change":162,"percent_change":73,"volume":163,"transactions":67,"vwap":164},"2026-09-17",52.07,52.14,52.135,0.075,50230.000573,52.1151,{"date":166,"open":167,"high":167,"low":168,"close":150,"change":169,"percent_change":130,"volume":170,"transactions":171,"vwap":172},"2026-09-16",52.28,52.0501,-0.18,86738.444405,469,52.2035,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":83,"volume":180,"transactions":181,"vwap":182},"2026-09-15",52.23,52.27,52.2205,52.24,0.02,229650.420563,525,52.2509,{"date":184,"open":167,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-14",52.32,52.22,-0.05,-0.1,72289.053923,449,52.2693,{"date":193,"open":194,"high":194,"low":175,"close":176,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",52.4,-0.19,-0.36,51624.162556,382,52.3043,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",52.48,52.5,52.435,52.46,-0.11,-0.21,109519.634811,482,52.466,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":64,"volume":217,"transactions":218,"vwap":219},"2026-09-09",52.61,52.54,52.57,-0.04,47164.840817,253,52.7096,{"date":221,"open":222,"high":222,"low":223,"close":213,"change":92,"percent_change":93,"volume":224,"transactions":225,"vwap":226},"2026-09-08",52.63,52.562,19529.143313,246,52.5946,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":140,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",52.56,52.585,52.525,52.58,-0.02,52929.48789,234,52.5657,{"date":238,"open":239,"high":240,"low":215,"close":241,"change":56,"percent_change":242,"volume":243,"transactions":48,"vwap":244},"2026-09-03",52.62,52.64,52.59,0.1,163320.746276,52.5903,{"date":246,"open":215,"high":215,"low":247,"close":214,"change":45,"percent_change":46,"volume":248,"transactions":249,"vwap":250},"2026-09-02",52.52,219424.43405,267,52.5233,{"date":252,"open":247,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",52.55,52.5139,52.535,-0.015,-0.03,225566.94912,341,52.5265,{"date":262,"open":253,"high":253,"low":263,"close":253,"change":46,"percent_change":179,"volume":264,"transactions":265,"vwap":266},"2026-08-31",52.5005,57279.472932,358,52.5237,{"date":268,"open":269,"high":270,"low":271,"close":214,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",52.68,52.7,52.509,-0.17,-0.32,267477.065298,1414,52.5357,{"date":278,"open":279,"high":280,"low":270,"close":281,"change":256,"percent_change":257,"volume":282,"transactions":283,"vwap":284},"2026-08-27",52.72,52.73,52.71,354101.491225,296,52.7103,{"date":286,"open":270,"high":280,"low":287,"close":288,"change":256,"percent_change":257,"volume":289,"transactions":290,"vwap":291},"2026-08-26",52.67,52.725,26511.921925,242,52.7143,{"date":293,"open":280,"high":294,"low":288,"close":295,"change":83,"percent_change":84,"volume":296,"transactions":297,"vwap":298},"2026-08-25",52.765,52.74,55167.841371,307,52.7386,{"date":300,"open":301,"high":302,"low":301,"close":270,"change":45,"percent_change":46,"volume":303,"transactions":304,"vwap":305},"2026-08-24",52.65,52.7061,33021.96188,235,52.6796,{"date":307,"open":281,"high":308,"low":309,"close":310,"change":311,"percent_change":102,"volume":312,"transactions":313,"vwap":314},"2026-08-21",52.7299,52.69,52.695,-0.0663,33864.341698,230,52.7001,{"date":316,"open":269,"high":317,"low":301,"close":317,"change":318,"percent_change":84,"volume":319,"transactions":320,"vwap":321},"2026-08-20",52.7613,0.0413,37098.773288,274,52.724,{"date":323,"open":281,"high":279,"low":324,"close":279,"change":83,"percent_change":84,"volume":325,"transactions":326,"vwap":327},"2026-08-19",52.6634,28751.040227,248,52.6956,{"date":329,"open":232,"high":269,"low":232,"close":269,"change":330,"percent_change":111,"volume":331,"transactions":123,"vwap":332},"2026-08-18",0.07,74614.23806,52.6556,{"date":334,"open":213,"high":335,"low":241,"close":213,"change":336,"percent_change":233,"volume":337,"transactions":338,"vwap":339},"2026-08-17",52.62595,-0.0091,42367.804469,208,52.6098,{"date":341,"open":342,"high":287,"low":343,"close":344,"change":345,"percent_change":-6,"volume":346,"transactions":347,"vwap":348},"2026-08-14",52.6156,52.6016,52.6191,-0.0009,15324.59401,185,52.6212,{"date":350,"open":351,"high":351,"low":352,"close":239,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-13",52.66,52.605,0.0585,0.11,72323.249469,279,52.6336,{"date":359,"open":222,"high":222,"low":229,"close":360,"change":361,"percent_change":179,"volume":362,"transactions":363,"vwap":364},"2026-08-12",52.5615,0.0115,37266.73029,160,52.588,{"date":366,"open":239,"high":239,"low":367,"close":253,"change":216,"percent_change":64,"volume":368,"transactions":369,"vwap":370},"2026-08-11",52.53,133177.57075,428,52.5558,{"date":372,"open":232,"high":240,"low":373,"close":241,"change":374,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-10",52.5102,0,34609.199716,182,52.5601,{"date":379,"open":241,"high":380,"low":232,"close":241,"change":56,"percent_change":242,"volume":381,"transactions":382,"vwap":383},"2026-08-07",52.6227,35616.460476,213,52.5895,{"date":385,"open":253,"high":253,"low":203,"close":214,"change":386,"percent_change":140,"volume":387,"transactions":39,"vwap":388},"2026-08-06",-0.0028,34411.203704,52.5132,{"date":390,"open":215,"high":241,"low":203,"close":391,"change":392,"percent_change":83,"volume":393,"transactions":394,"vwap":395},"2026-08-05",52.5428,0.0228,74894.664772,310,52.5506,{"date":397,"open":241,"high":239,"low":247,"close":247,"change":233,"percent_change":216,"volume":398,"transactions":399,"vwap":400},"2026-08-04",183451.682215,513,52.5691,{"date":402,"open":247,"high":403,"low":404,"close":214,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-03",52.5663,52.51,-0.3793,-0.72,17786.603051,297,52.5399,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":-6,"volume":416,"transactions":417,"vwap":418},"2026-07-31",52.92,52.85,52.9193,-0.0007,78003.527657,329,52.8805,{"date":420,"open":421,"high":422,"low":412,"close":412,"change":140,"percent_change":233,"volume":423,"transactions":424,"vwap":425},"2026-07-30",52.95,52.9798,28682.338259,203,52.9504,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":73,"percent_change":74,"volume":431,"transactions":432,"vwap":433},"2026-07-29",52.76,52.9896,52.93,77995.254451,261,52.8672,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":330,"volume":441,"transactions":347,"vwap":442},"2026-07-28",52.78,52.84,52.7216,52.79,0.039,35057.9911,52.805,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":272,"volume":449,"transactions":450,"vwap":451},"2026-07-27",52.83,52.75,52.751,-0.089,59432.305696,219,52.7786,{"date":453,"open":454,"high":455,"low":456,"close":437,"change":374,"percent_change":374,"volume":457,"transactions":458,"vwap":459},"2026-07-24",52.86,52.885,52.818,215572.57704,191,52.8481,{"date":461,"open":462,"high":462,"low":463,"close":437,"change":120,"percent_change":206,"volume":464,"transactions":465,"vwap":466},"2026-07-23",52.88,52.8105,16076.0844,176,52.8402,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":233,"percent_change":216,"volume":473,"transactions":474,"vwap":475},"2026-07-22",52.91,52.9537,52.87,52.9,87313.01832,202,52.9077,{"date":477,"open":469,"high":421,"low":478,"close":412,"change":257,"percent_change":120,"volume":479,"transactions":480,"vwap":481},"2026-07-21",52.8939,36625.6251,186,52.9196,{"date":483,"open":484,"high":484,"low":485,"close":421,"change":216,"percent_change":64,"volume":486,"transactions":487,"vwap":488},"2026-07-20",53,52.9201,76849.4493,204,52.9542,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":354,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-17",53.01,53.03,52.9487,52.99,0.21,25970.206739,275,52.9747,{"date":500,"open":430,"high":421,"low":462,"close":462,"change":120,"percent_change":206,"volume":501,"transactions":502,"vwap":503},"2026-07-16",83310.98131,316,52.9164,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":509,"percent_change":84,"volume":510,"transactions":511,"vwap":512},"2026-07-15",52.94,52.97,52.9047,0.0403,165499.99996,897,52.9292,{"date":514,"open":413,"high":469,"low":413,"close":515,"change":516,"percent_change":-6,"volume":517,"transactions":376,"vwap":518},"2026-07-14",52.8997,-0.0003,20308.6568,52.8869,{"date":520,"open":421,"high":421,"low":466,"close":472,"change":216,"percent_change":64,"volume":521,"transactions":522,"vwap":523},"2026-07-13",28932.67556,241,52.8906,{"date":525,"open":421,"high":421,"low":526,"close":506,"change":233,"percent_change":216,"volume":527,"transactions":9,"vwap":506},"2026-07-10",52.89,13200,{"date":529,"open":494,"high":494,"low":506,"close":530,"change":92,"percent_change":93,"volume":531,"transactions":9,"vwap":530},"2026-07-09",52.96,20200,{"date":533,"open":530,"high":530,"low":526,"close":430,"change":140,"percent_change":233,"volume":534,"transactions":9,"vwap":430},"2026-07-08",48900,{"date":536,"open":412,"high":530,"low":526,"close":506,"change":179,"percent_change":83,"volume":537,"transactions":9,"vwap":506},"2026-07-07",137300,{"date":539,"open":469,"high":421,"low":462,"close":412,"change":179,"percent_change":83,"volume":540,"transactions":9,"vwap":412},"2026-07-06",56100,{"date":542,"open":469,"high":469,"low":543,"close":472,"change":242,"percent_change":544,"volume":545,"transactions":9,"vwap":472},"2026-07-02",52.82,0.19,100100,{"date":547,"open":439,"high":472,"low":439,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-01",52.8,-0.54,-1.01,196400,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":257,"percent_change":120,"volume":557,"transactions":9,"vwap":556},"2026-06-30",53.43,53.33,53.34,34300,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":179,"percent_change":83,"volume":564,"transactions":9,"vwap":563},"2026-06-29",53.39,53.42,53.36,53.37,49900,{"date":566,"open":567,"high":562,"low":568,"close":569,"change":56,"percent_change":20,"volume":570,"transactions":9,"vwap":569},"2026-06-26",53.3,53.29,53.35,10400,{"date":572,"open":573,"high":563,"low":574,"close":567,"change":84,"percent_change":575,"volume":576,"transactions":9,"vwap":567},"2026-06-25",53.27,53.26,0.15,133000,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":92,"percent_change":93,"volume":583,"transactions":9,"vwap":582},"2026-06-24",53.21,53.24,53.14,53.22,16400,{"date":585,"open":579,"high":579,"low":586,"close":587,"change":92,"percent_change":93,"volume":588,"transactions":9,"vwap":587},"2026-06-23",53.16,53.19,44400,{"date":590,"open":568,"high":568,"low":586,"close":586,"change":121,"percent_change":591,"volume":592,"transactions":9,"vwap":586},"2026-06-22",-0.23,78200,{"date":594,"open":595,"high":556,"low":596,"close":595,"change":354,"percent_change":495,"volume":597,"transactions":9,"vwap":595},"2026-06-18",53.28,53.23,168000,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":273,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-06-17",53.54,53.17,-0.6,27100,{"date":605,"open":606,"high":607,"low":608,"close":606,"change":374,"percent_change":374,"volume":609,"transactions":9,"vwap":606},"2026-06-16",53.49,53.51,53.45,150100,{"date":611,"open":612,"high":613,"low":606,"close":606,"change":83,"percent_change":330,"volume":614,"transactions":9,"vwap":606},"2026-06-15",53.5,53.53,29500,{"date":616,"open":617,"high":612,"low":618,"close":608,"change":187,"percent_change":619,"volume":620,"transactions":9,"vwap":608},"2026-06-12",53.48,53.41,-0.09,14400,{"date":622,"open":618,"high":623,"low":618,"close":612,"change":84,"percent_change":575,"volume":624,"transactions":9,"vwap":612},"2026-06-11",53.52,64700,{"date":626,"open":623,"high":623,"low":561,"close":561,"change":257,"percent_change":120,"volume":627,"transactions":9,"vwap":561},"2026-06-10",31600,{"date":629,"open":606,"high":606,"low":554,"close":608,"change":92,"percent_change":93,"volume":630,"transactions":9,"vwap":608},"2026-06-09",109900,{"date":632,"open":608,"high":617,"low":560,"close":561,"change":46,"percent_change":179,"volume":633,"transactions":9,"vwap":561},"2026-06-08",151100,{"date":635,"open":612,"high":612,"low":636,"close":618,"change":169,"percent_change":130,"volume":637,"transactions":9,"vwap":618},"2026-06-05",53.4,40300,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":140,"percent_change":233,"volume":643,"transactions":9,"vwap":642},"2026-06-04",53.6,53.55,53.59,30800,{"date":645,"open":640,"high":646,"low":647,"close":640,"change":374,"percent_change":374,"volume":648,"transactions":9,"vwap":640},"2026-06-03",53.61,53.57,42300,{"date":650,"open":642,"high":651,"low":642,"close":640,"change":83,"percent_change":330,"volume":652,"transactions":9,"vwap":640},"2026-06-02",53.63,94400,{"date":654,"open":647,"high":640,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-01",53.56,-0.56,-1.03,54100,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":92,"percent_change":93,"volume":664,"transactions":9,"vwap":663},"2026-05-29",54.049999,54.13,54.12,39900,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":330,"percent_change":111,"volume":670,"transactions":9,"vwap":669},"2026-05-28",54.029999,54.099998,54.09,66300,{"date":672,"open":673,"high":667,"low":674,"close":675,"change":83,"percent_change":330,"volume":676,"transactions":9,"vwap":675},"2026-05-27",53.98,53.97,54.02,106500,{"date":678,"open":674,"high":679,"low":680,"close":673,"change":330,"percent_change":111,"volume":681,"transactions":9,"vwap":673},"2026-05-26",53.99,53.93,77600,{"date":683,"open":674,"high":674,"low":684,"close":685,"change":46,"percent_change":179,"volume":686,"transactions":9,"vwap":685},"2026-05-22",53.8,53.91,20600,{"date":688,"open":674,"high":674,"low":689,"close":690,"change":120,"percent_change":206,"volume":691,"transactions":9,"vwap":690},"2026-05-21",53.87,53.9,74600,{"date":693,"open":694,"high":673,"low":680,"close":695,"change":179,"percent_change":83,"volume":696,"transactions":9,"vwap":695},"2026-05-20",53.94,53.96,103100,{"date":698,"open":673,"high":673,"low":699,"close":694,"change":64,"percent_change":65,"volume":700,"transactions":9,"vwap":694},"2026-05-19",53.89,161400,{"date":702,"open":669,"high":669,"low":675,"close":675,"change":233,"percent_change":216,"volume":703,"transactions":9,"vwap":675},"2026-05-18",202800,{"date":705,"open":661,"high":706,"low":667,"close":707,"change":120,"percent_change":206,"volume":708,"transactions":9,"vwap":707},"2026-05-15",54.060001,54.040001,301000,{"date":710,"open":711,"high":711,"low":668,"close":668,"change":64,"percent_change":65,"volume":712,"transactions":9,"vwap":668},"2026-05-14",54.2,248500,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":46,"percent_change":179,"volume":718,"transactions":9,"vwap":717},"2026-05-13",54.22,54.15,54.18,49500,{"date":720,"open":721,"high":721,"low":716,"close":722,"change":140,"percent_change":233,"volume":723,"transactions":9,"vwap":722},"2026-05-12",54.23,54.17,84600,{"date":725,"open":726,"high":717,"low":726,"close":717,"change":56,"percent_change":20,"volume":727,"transactions":9,"vwap":717},"2026-05-11",54.14,42500,{"date":729,"open":730,"high":730,"low":669,"close":662,"change":354,"percent_change":731,"volume":732,"transactions":9,"vwap":662},"2026-05-08",54.16,0.2,41600,{"date":734,"open":707,"high":735,"low":736,"close":675,"change":187,"percent_change":619,"volume":737,"transactions":9,"vwap":675},"2026-05-07",54.07,54.0099983,36600,{"date":739,"open":740,"high":740,"low":661,"close":735,"change":216,"percent_change":741,"volume":742,"transactions":9,"vwap":735},"2026-05-06",54.11,-0.07,25800,{"date":744,"open":717,"high":717,"low":668,"close":740,"change":741,"percent_change":102,"volume":745,"transactions":9,"vwap":740},"2026-05-05",50400,{"date":747,"open":717,"high":717,"low":726,"close":717,"change":140,"percent_change":233,"volume":748,"transactions":9,"vwap":717},"2026-05-04",90000,{"date":750,"open":751,"high":751,"low":717,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-01",54.25,54.19,-0.35,-0.64,26900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":56,"percent_change":20,"volume":762,"transactions":9,"vwap":761},"2026-04-30",54.5,54.55,54.48,54.54,19000,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":120,"percent_change":206,"volume":768,"transactions":9,"vwap":767},"2026-04-29",54.56,54.46,54.49,40900,{"date":770,"open":23,"high":23,"low":758,"close":759,"change":233,"percent_change":216,"volume":771,"transactions":9,"vwap":759},"2026-04-28",24700,{"date":773,"open":761,"high":23,"low":774,"close":775,"change":56,"percent_change":20,"volume":776,"transactions":9,"vwap":775},"2026-04-27",54.52,54.57,29900,{"date":778,"open":779,"high":761,"low":779,"close":774,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-04-24",54.41,0.12,0.22,33600,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":242,"percent_change":788,"volume":637,"transactions":9,"vwap":786},"2026-04-23",54.36,54.4,54.34,0.18,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":374,"percent_change":374,"volume":793,"transactions":9,"vwap":792},"2026-04-22",54.35,54.3,579800,{"date":795,"open":796,"high":797,"low":798,"close":792,"change":257,"percent_change":120,"volume":799,"transactions":9,"vwap":792},"2026-04-21",54.31,54.32,54.28,41300,{"date":801,"open":791,"high":791,"low":796,"close":802,"change":374,"percent_change":374,"volume":803,"transactions":9,"vwap":802},"2026-04-20",54.33,27700,{"date":805,"open":802,"high":787,"low":798,"close":802,"change":92,"percent_change":93,"volume":806,"transactions":9,"vwap":802},"2026-04-17",29600,{"date":808,"open":809,"high":796,"low":810,"close":792,"change":140,"percent_change":233,"volume":811,"transactions":9,"vwap":792},"2026-04-16",54.29,54.27,13700,{"date":813,"open":798,"high":797,"low":798,"close":796,"change":374,"percent_change":374,"volume":814,"transactions":9,"vwap":796},"2026-04-15",19500,{"date":816,"open":809,"high":796,"low":817,"close":796,"change":83,"percent_change":330,"volume":818,"transactions":9,"vwap":796},"2026-04-14",54.26,34100,{"date":820,"open":821,"high":810,"low":711,"close":810,"change":354,"percent_change":731,"volume":822,"transactions":9,"vwap":810},"2026-04-13",54.24,22800,{"date":824,"open":730,"high":752,"low":716,"close":730,"change":140,"percent_change":233,"volume":825,"transactions":9,"vwap":730},"2026-04-10",27400,{"date":827,"open":730,"high":717,"low":662,"close":722,"change":83,"percent_change":330,"volume":828,"transactions":9,"vwap":722},"2026-04-09",26000,{"date":830,"open":831,"high":662,"low":831,"close":662,"change":257,"percent_change":120,"volume":832,"transactions":9,"vwap":662},"2026-04-08",54.080002,37900,{"date":834,"open":663,"high":717,"low":706,"close":730,"change":84,"percent_change":575,"volume":583,"transactions":9,"vwap":730},"2026-04-07",{"date":836,"open":831,"high":668,"low":661,"close":831,"change":233,"percent_change":216,"volume":837,"transactions":9,"vwap":831},"2026-04-06",51900,{"date":839,"open":735,"high":668,"low":667,"close":668,"change":111,"percent_change":840,"volume":557,"transactions":9,"vwap":668},"2026-04-02",0.24,{"date":842,"open":694,"high":843,"low":694,"close":674,"change":844,"percent_change":153,"volume":845,"transactions":9,"vwap":674},"2026-04-01",54,-0.14,79500,{"date":847,"open":726,"high":716,"low":831,"close":740,"change":83,"percent_change":330,"volume":848,"transactions":9,"vwap":740},"2026-03-31",33900,{"date":850,"open":661,"high":740,"low":661,"close":735,"change":575,"percent_change":851,"volume":852,"transactions":9,"vwap":735},"2026-03-30",0.28,36400,{"date":854,"open":699,"high":855,"low":856,"close":855,"change":780,"percent_change":781,"volume":857,"transactions":9,"vwap":855},"2026-03-27",53.92,53.84,61000,{"date":859,"open":699,"high":855,"low":684,"close":684,"change":619,"percent_change":272,"volume":860,"transactions":9,"vwap":684},"2026-03-26",31500,{"date":862,"open":689,"high":699,"low":856,"close":699,"change":92,"percent_change":93,"volume":732,"transactions":9,"vwap":699},"2026-03-25",{"date":864,"open":685,"high":855,"low":865,"close":866,"change":64,"percent_change":65,"volume":867,"transactions":9,"vwap":866},"2026-03-24",53.83,53.86,149700,{"date":869,"open":680,"high":843,"low":685,"close":694,"change":206,"percent_change":870,"volume":871,"transactions":9,"vwap":694},"2026-03-23",-0.2,36800,{"date":873,"open":735,"high":668,"low":667,"close":661,"change":121,"percent_change":874,"volume":875,"transactions":9,"vwap":661},"2026-03-20",-0.22,23500,{"date":877,"open":716,"high":721,"low":726,"close":722,"change":619,"percent_change":272,"volume":878,"transactions":9,"vwap":722},"2026-03-19",27800,{"date":880,"open":802,"high":785,"low":751,"close":817,"change":187,"percent_change":619,"volume":881,"transactions":9,"vwap":817},"2026-03-18",35400,{"date":883,"open":817,"high":796,"low":821,"close":796,"change":73,"percent_change":884,"volume":885,"transactions":9,"vwap":796},"2026-03-17",0.26,18400,{"date":887,"open":726,"high":717,"low":662,"close":722,"change":56,"percent_change":20,"volume":888,"transactions":9,"vwap":722},"2026-03-16",14000,{"date":890,"open":662,"high":662,"low":669,"close":663,"change":140,"percent_change":233,"volume":891,"transactions":9,"vwap":663},"2026-03-13",69100,{"date":893,"open":752,"high":715,"low":669,"close":662,"change":257,"percent_change":120,"volume":894,"transactions":9,"vwap":662},"2026-03-12",23200,{"date":896,"open":662,"high":722,"low":662,"close":730,"change":46,"percent_change":179,"volume":897,"transactions":9,"vwap":730},"2026-03-11",88800,{"date":899,"open":715,"high":715,"low":726,"close":716,"change":64,"percent_change":65,"volume":570,"transactions":9,"vwap":716},"2026-03-10",{"date":901,"open":802,"high":802,"low":721,"close":721,"change":374,"percent_change":374,"volume":902,"transactions":9,"vwap":721},"2026-03-09",23700,{"date":904,"open":752,"high":792,"low":717,"close":721,"change":73,"percent_change":884,"volume":905,"transactions":9,"vwap":721},"2026-03-06",27200,{"date":907,"open":675,"high":668,"low":736,"close":669,"change":83,"percent_change":330,"volume":908,"transactions":9,"vwap":669},"2026-03-05",44000,{"date":910,"open":669,"high":669,"low":661,"close":661,"change":120,"percent_change":206,"volume":911,"transactions":9,"vwap":661},"2026-03-04",141300,{"date":913,"open":831,"high":726,"low":706,"close":740,"change":140,"percent_change":233,"volume":914,"transactions":9,"vwap":740},"2026-03-03",125300,{"date":916,"open":711,"high":711,"low":667,"close":663,"change":187,"percent_change":619,"volume":917,"transactions":9,"vwap":663},"2026-03-02",45200,{"date":919,"open":920,"high":920,"low":730,"close":722,"change":56,"percent_change":20,"volume":921,"transactions":9,"vwap":722},"2026-02-27",54.21,17600,{"date":923,"open":661,"high":663,"low":661,"close":663,"change":242,"percent_change":544,"volume":924,"transactions":9,"vwap":663},"2026-02-26",11400,{"date":926,"open":679,"high":667,"low":679,"close":675,"change":92,"percent_change":93,"volume":927,"transactions":9,"vwap":675},"2026-02-25",8100,{"date":929,"open":674,"high":679,"low":695,"close":679,"change":257,"percent_change":120,"volume":930,"transactions":9,"vwap":679},"2026-02-24",26700,{"date":932,"open":843,"high":707,"low":843,"close":675,"change":56,"percent_change":20,"volume":933,"transactions":9,"vwap":675},"2026-02-23",15800,{"date":935,"open":936,"high":674,"low":680,"close":674,"change":46,"percent_change":179,"volume":937,"transactions":9,"vwap":674},"2026-02-20",53.95,11600,{"date":939,"open":936,"high":673,"low":694,"close":695,"change":179,"percent_change":83,"volume":940,"transactions":9,"vwap":695},"2026-02-19",13800,{"date":942,"open":694,"high":936,"low":680,"close":694,"change":179,"percent_change":83,"volume":943,"transactions":9,"vwap":694},"2026-02-18",17000,{"date":945,"open":674,"high":674,"low":855,"close":855,"change":64,"percent_change":65,"volume":946,"transactions":9,"vwap":855},"2026-02-17",28900,{"date":948,"open":736,"high":736,"low":674,"close":843,"change":179,"percent_change":83,"volume":949,"transactions":9,"vwap":843},"2026-02-13",15400,{"date":951,"open":690,"high":673,"low":690,"close":673,"change":330,"percent_change":111,"volume":952,"transactions":9,"vwap":673},"2026-02-12",20100,{"date":954,"open":680,"high":695,"low":690,"close":685,"change":187,"percent_change":619,"volume":955,"transactions":9,"vwap":685},"2026-02-11",17900,{"date":957,"open":694,"high":679,"low":694,"close":695,"change":46,"percent_change":179,"volume":958,"transactions":9,"vwap":695},"2026-02-10",20500,{"date":960,"open":685,"high":695,"low":685,"close":936,"change":83,"percent_change":330,"volume":620,"transactions":9,"vwap":936},"2026-02-09",{"date":962,"open":685,"high":685,"low":963,"close":685,"change":374,"percent_change":374,"volume":570,"transactions":9,"vwap":685},"2026-02-06",53.88,{"date":965,"open":690,"high":685,"low":866,"close":685,"change":93,"percent_change":354,"volume":966,"transactions":9,"vwap":685},"2026-02-05",74300,{"date":968,"open":969,"high":689,"low":970,"close":969,"change":257,"percent_change":120,"volume":971,"transactions":9,"vwap":969},"2026-02-04",53.85,53.82,14100,{"date":973,"open":970,"high":699,"low":970,"close":963,"change":92,"percent_change":93,"volume":974,"transactions":9,"vwap":963},"2026-02-03",21300,{"date":976,"open":699,"high":699,"low":970,"close":969,"change":206,"percent_change":870,"volume":977,"transactions":9,"vwap":969},"2026-02-02",8800,{"date":979,"open":690,"high":695,"low":690,"close":695,"change":330,"percent_change":111,"volume":768,"transactions":9,"vwap":695},"2026-01-30",{"date":981,"open":963,"high":695,"low":963,"close":699,"change":93,"percent_change":354,"volume":982,"transactions":9,"vwap":699},"2026-01-29",67700,{"date":984,"open":866,"high":866,"low":985,"close":865,"change":83,"percent_change":330,"volume":986,"transactions":9,"vwap":865},"2026-01-28",53.78,32500,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":83,"percent_change":330,"volume":992,"transactions":9,"vwap":991},"2026-01-27",53.73,53.81,53.79,26400,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":83,"percent_change":330,"volume":997,"transactions":9,"vwap":996},"2026-01-26",53.71,53.75,33400,{"date":999,"open":1000,"high":1001,"low":1000,"close":995,"change":56,"percent_change":20,"volume":1002,"transactions":9,"vwap":995},"2026-01-23",53.65,53.72,54000,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":140,"percent_change":233,"volume":1008,"transactions":9,"vwap":1007},"2026-01-22",53.68,53.64,53.66,10300,{"date":1010,"open":1000,"high":995,"low":1006,"close":1011,"change":56,"percent_change":20,"volume":1012,"transactions":9,"vwap":1011},"2026-01-21",53.67,39000,{"date":1014,"open":646,"high":1006,"low":640,"close":1015,"change":233,"percent_change":216,"volume":1016,"transactions":9,"vwap":1015},"2026-01-20",53.62,22400,{"date":1018,"open":1019,"high":1020,"low":651,"close":1006,"change":216,"percent_change":741,"volume":1021,"transactions":9,"vwap":1006},"2026-01-16",53.69,53.7,30100,{"date":1023,"open":989,"high":989,"low":1005,"close":1005,"change":741,"percent_change":102,"volume":1024,"transactions":9,"vwap":1005},"2026-01-15",45100,{"date":1026,"open":1027,"high":684,"low":996,"close":996,"change":46,"percent_change":179,"volume":1028,"transactions":9,"vwap":996},"2026-01-14",53.76,44800,{"date":1030,"open":989,"high":996,"low":1001,"close":1031,"change":179,"percent_change":83,"volume":664,"transactions":9,"vwap":1031},"2026-01-13",53.74,{"date":1033,"open":1020,"high":989,"low":1020,"close":1001,"change":92,"percent_change":93,"volume":742,"transactions":9,"vwap":1001},"2026-01-12",{"date":1035,"open":1020,"high":1001,"low":1005,"close":1019,"change":140,"percent_change":233,"volume":1036,"transactions":9,"vwap":1019},"2026-01-09",20900,{"date":1038,"open":995,"high":1001,"low":1020,"close":1020,"change":216,"percent_change":741,"volume":1039,"transactions":9,"vwap":1020},"2026-01-08",11100,{"date":1041,"open":996,"high":996,"low":995,"close":1031,"change":46,"percent_change":179,"volume":1042,"transactions":9,"vwap":1031},"2026-01-07",91800,{"date":1044,"open":1020,"high":989,"low":1019,"close":989,"change":92,"percent_change":93,"volume":1045,"transactions":9,"vwap":989},"2026-01-06",33300,{"date":1047,"open":1019,"high":1020,"low":1007,"close":1020,"change":84,"percent_change":575,"volume":1048,"transactions":9,"vwap":1020},"2026-01-05",29800,{"date":1050,"open":1000,"high":1000,"low":646,"close":1015,"change":216,"percent_change":741,"volume":1051,"transactions":9,"vwap":1015},"2026-01-02",23100,{"date":1053,"open":651,"high":1020,"low":640,"close":1007,"change":195,"percent_change":753,"volume":822,"transactions":9,"vwap":1007},"2025-12-31",{"date":1055,"open":970,"high":866,"low":970,"close":969,"change":46,"percent_change":179,"volume":1056,"transactions":9,"vwap":969},"2025-12-30",56000,{"date":1058,"open":991,"high":856,"low":991,"close":856,"change":56,"percent_change":20,"volume":1059,"transactions":9,"vwap":856},"2025-12-29",76500,{"date":1061,"open":985,"high":990,"low":985,"close":991,"change":92,"percent_change":93,"volume":955,"transactions":9,"vwap":991},"2025-12-26",{"date":1063,"open":1031,"high":1027,"low":1031,"close":1027,"change":83,"percent_change":330,"volume":1064,"transactions":9,"vwap":1027},"2025-12-24",8000,{"date":1066,"open":1011,"high":989,"low":1011,"close":1001,"change":257,"percent_change":120,"volume":1067,"transactions":9,"vwap":1001},"2025-12-23",21600,{"date":1069,"open":1027,"high":1027,"low":1001,"close":996,"change":233,"percent_change":216,"volume":1070,"transactions":9,"vwap":996},"2025-12-22",18500,{"date":1072,"open":1073,"high":991,"low":996,"close":1073,"change":257,"percent_change":120,"volume":1074,"transactions":9,"vwap":1073},"2025-12-19",53.77,45800,{"date":1076,"open":1027,"high":684,"low":995,"close":684,"change":92,"percent_change":93,"volume":1077,"transactions":9,"vwap":684},"2025-12-18",16600,{"date":1079,"open":989,"high":1073,"low":995,"close":1073,"change":56,"percent_change":20,"volume":921,"transactions":9,"vwap":1073},"2025-12-17",{"date":1081,"open":1020,"high":996,"low":1020,"close":1001,"change":140,"percent_change":233,"volume":1082,"transactions":9,"vwap":1001},"2025-12-16",31400,{"date":1084,"open":1073,"high":684,"low":989,"close":989,"change":140,"percent_change":233,"volume":1085,"transactions":9,"vwap":989},"2025-12-15",18900,{"date":1087,"open":989,"high":1073,"low":989,"close":1031,"change":216,"percent_change":741,"volume":1088,"transactions":9,"vwap":1031},"2025-12-12",12900,{"date":1090,"open":991,"high":990,"low":1073,"close":985,"change":140,"percent_change":233,"volume":822,"transactions":9,"vwap":985},"2025-12-11",{"date":1092,"open":1006,"high":991,"low":1006,"close":991,"change":780,"percent_change":781,"volume":1093,"transactions":9,"vwap":991},"2025-12-10",28700,{"date":1095,"open":989,"high":1031,"low":1007,"close":1011,"change":741,"percent_change":102,"volume":1096,"transactions":9,"vwap":1011},"2025-12-09",21400,{"date":1098,"open":991,"high":991,"low":1001,"close":1031,"change":120,"percent_change":206,"volume":1099,"transactions":9,"vwap":1031},"2025-12-08",17400,{"date":1101,"open":856,"high":856,"low":991,"close":684,"change":257,"percent_change":120,"volume":1102,"transactions":9,"vwap":684},"2025-12-05",80200,{"date":1104,"open":684,"high":865,"low":684,"close":865,"change":140,"percent_change":233,"volume":1105,"transactions":9,"vwap":865},"2025-12-04",8400,{"date":1107,"open":684,"high":969,"low":684,"close":856,"change":93,"percent_change":354,"volume":1108,"transactions":9,"vwap":856},"2025-12-03",40800,{"date":1110,"open":1027,"high":970,"low":1027,"close":985,"change":374,"percent_change":374,"volume":1111,"transactions":9,"vwap":985},"2025-12-02",16200,{"date":1113,"open":990,"high":990,"low":1027,"close":985,"change":591,"percent_change":1114,"volume":1115,"transactions":9,"vwap":985},"2025-12-01",-0.43,35900,{"date":1117,"open":675,"high":667,"low":736,"close":736,"change":233,"percent_change":216,"volume":1118,"transactions":9,"vwap":736},"2025-11-28",9900,{"date":1120,"open":695,"high":667,"low":695,"close":667,"change":92,"percent_change":93,"volume":1121,"transactions":9,"vwap":667},"2025-11-26",45600,{"date":1123,"open":855,"high":843,"low":855,"close":843,"change":179,"percent_change":83,"volume":1124,"transactions":9,"vwap":843},"2025-11-25",38300,{"date":1126,"open":936,"high":673,"low":694,"close":673,"change":56,"percent_change":20,"volume":1127,"transactions":9,"vwap":673},"2025-11-24",19100,{"date":1129,"open":695,"high":674,"low":855,"close":680,"change":92,"percent_change":93,"volume":1130,"transactions":9,"vwap":680},"2025-11-21",26600,{"date":1132,"open":685,"high":680,"low":963,"close":690,"change":92,"percent_change":93,"volume":1133,"transactions":9,"vwap":690},"2025-11-20",12500,{"date":1135,"open":685,"high":685,"low":969,"close":689,"change":216,"percent_change":741,"volume":1136,"transactions":9,"vwap":689},"2025-11-19",28600,{"date":1138,"open":963,"high":855,"low":969,"close":685,"change":56,"percent_change":20,"volume":1139,"transactions":9,"vwap":685},"2025-11-18",116200,{"date":1141,"open":689,"high":699,"low":866,"close":866,"change":140,"percent_change":233,"volume":776,"transactions":9,"vwap":866},"2025-11-17",{"date":1143,"open":685,"high":694,"low":866,"close":689,"change":46,"percent_change":179,"volume":1144,"transactions":9,"vwap":689},"2025-11-14",31700,{"date":1146,"open":963,"high":690,"low":866,"close":866,"change":93,"percent_change":354,"volume":1102,"transactions":9,"vwap":866},"2025-11-13",{"date":1148,"open":694,"high":694,"low":684,"close":684,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":684},"2025-11-12",-0.16,-0.3,98500,{"date":1153,"open":963,"high":843,"low":866,"close":695,"change":84,"percent_change":575,"volume":1111,"transactions":9,"vwap":695},"2025-11-11",{"date":1155,"open":689,"high":699,"low":866,"close":963,"change":233,"percent_change":216,"volume":1156,"transactions":9,"vwap":963},"2025-11-10",61500,{"date":1158,"open":856,"high":690,"low":856,"close":690,"change":179,"percent_change":83,"volume":888,"transactions":9,"vwap":690},"2025-11-07",{"date":1160,"open":969,"high":963,"low":969,"close":963,"change":330,"percent_change":111,"volume":1161,"transactions":9,"vwap":963},"2025-11-06",18300,{"date":1163,"open":699,"high":699,"low":991,"close":990,"change":206,"percent_change":870,"volume":1099,"transactions":9,"vwap":990},"2025-11-05",{"date":1165,"open":963,"high":855,"low":963,"close":855,"change":92,"percent_change":93,"volume":1166,"transactions":9,"vwap":855},"2025-11-04",22600,{"date":1168,"open":699,"high":690,"low":866,"close":699,"change":169,"percent_change":1169,"volume":943,"transactions":9,"vwap":699},"2025-11-03",-0.33,{"date":1171,"open":707,"high":735,"low":707,"close":735,"change":330,"percent_change":111,"volume":1088,"transactions":9,"vwap":735},"2025-10-31",{"date":1173,"open":673,"high":736,"low":674,"close":843,"change":179,"percent_change":83,"volume":1174,"transactions":9,"vwap":843},"2025-10-30",29000,{"date":1176,"open":716,"high":717,"low":673,"close":673,"change":169,"percent_change":1169,"volume":1177,"transactions":9,"vwap":673},"2025-10-29",198700,{"date":1179,"open":717,"high":711,"low":730,"close":730,"change":216,"percent_change":741,"volume":1180,"transactions":9,"vwap":730},"2025-10-28",10800,{"date":1182,"open":721,"high":721,"low":711,"close":711,"change":187,"percent_change":619,"volume":1183,"transactions":9,"vwap":711},"2025-10-27",28400,{"date":1185,"open":721,"high":810,"low":715,"close":751,"change":257,"percent_change":120,"volume":1186,"transactions":9,"vwap":751},"2025-10-24",117600,{"date":1188,"open":802,"high":802,"low":810,"close":798,"change":216,"percent_change":741,"volume":1189,"transactions":9,"vwap":798},"2025-10-23",24000,{"date":1191,"open":810,"high":802,"low":810,"close":797,"change":83,"percent_change":330,"volume":1192,"transactions":9,"vwap":797},"2025-10-22",27900,{"date":1194,"open":798,"high":809,"low":810,"close":798,"change":93,"percent_change":354,"volume":1195,"transactions":9,"vwap":798},"2025-10-21",14500,{"date":1197,"open":711,"high":721,"low":711,"close":715,"change":46,"percent_change":179,"volume":1198,"transactions":9,"vwap":715},"2025-10-20",67600,{"date":1200,"open":751,"high":817,"low":920,"close":920,"change":120,"percent_change":206,"volume":1201,"transactions":9,"vwap":920},"2025-10-17",36900,{"date":1203,"open":752,"high":810,"low":752,"close":810,"change":84,"percent_change":575,"volume":1204,"transactions":9,"vwap":810},"2025-10-16",30900,{"date":1206,"open":721,"high":821,"low":722,"close":752,"change":257,"percent_change":120,"volume":1136,"transactions":9,"vwap":752},"2025-10-15",{"date":1208,"open":711,"high":821,"low":717,"close":715,"change":56,"percent_change":20,"volume":1209,"transactions":9,"vwap":715},"2025-10-14",11000,{"date":1211,"open":715,"high":751,"low":722,"close":722,"change":46,"percent_change":179,"volume":1212,"transactions":9,"vwap":722},"2025-10-13",4100,{"date":1214,"open":716,"high":752,"low":663,"close":730,"change":56,"percent_change":20,"volume":1215,"transactions":9,"vwap":730},"2025-10-10",42800,{"date":1217,"open":663,"high":662,"low":669,"close":740,"change":140,"percent_change":233,"volume":1218,"transactions":9,"vwap":740},"2025-10-09",31000,{"date":1220,"open":716,"high":716,"low":740,"close":663,"change":140,"percent_change":233,"volume":1221,"transactions":9,"vwap":663},"2025-10-08",12200,{"date":1223,"open":661,"high":662,"low":661,"close":662,"change":93,"percent_change":354,"volume":1224,"transactions":9,"vwap":662},"2025-10-07",24900,{"date":1226,"open":661,"high":735,"low":661,"close":735,"change":179,"percent_change":83,"volume":1227,"transactions":9,"vwap":735},"2025-10-06",16800,{"date":1229,"open":740,"high":663,"low":661,"close":661,"change":187,"percent_change":619,"volume":1230,"transactions":9,"vwap":661},"2025-10-03",95900,{"date":1232,"open":668,"high":663,"low":669,"close":668,"change":257,"percent_change":120,"volume":1233,"transactions":9,"vwap":668},"2025-10-02",13900,{"date":1235,"open":716,"high":716,"low":668,"close":662,"change":187,"percent_change":619,"volume":1236,"transactions":9,"vwap":662},"2025-10-01",17200,{"date":1238,"open":717,"high":711,"low":722,"close":717,"change":179,"percent_change":83,"volume":1239,"transactions":9,"vwap":717},"2025-09-30",12600,{"date":1241,"open":716,"high":717,"low":716,"close":730,"change":233,"percent_change":216,"volume":1242,"transactions":9,"vwap":730},"2025-09-29",47900,{"date":1244,"open":730,"high":717,"low":726,"close":717,"change":56,"percent_change":20,"volume":1245,"transactions":9,"vwap":717},"2025-09-26",91600,{"date":1247,"open":730,"high":730,"low":740,"close":662,"change":120,"percent_change":206,"volume":1248,"transactions":9,"vwap":662},"2025-09-25",9300,{"date":1250,"open":821,"high":821,"low":752,"close":752,"change":120,"percent_change":206,"volume":902,"transactions":9,"vwap":752},"2025-09-24",{"date":1252,"open":920,"high":817,"low":920,"close":751,"change":84,"percent_change":575,"volume":1253,"transactions":9,"vwap":751},"2025-09-23",26500,{"date":1255,"open":721,"high":821,"low":722,"close":722,"change":619,"percent_change":272,"volume":905,"transactions":9,"vwap":722},"2025-09-22",{"date":1257,"open":817,"high":810,"low":721,"close":817,"change":56,"percent_change":20,"volume":974,"transactions":9,"vwap":817},"2025-09-19",{"date":1259,"open":792,"high":796,"low":920,"close":920,"change":188,"percent_change":169,"volume":1260,"transactions":9,"vwap":920},"2025-09-18",38800,{"date":1262,"open":797,"high":1263,"low":798,"close":796,"change":140,"percent_change":233,"volume":1264,"transactions":9,"vwap":796},"2025-09-17",54.42,42200,{"date":1266,"open":787,"high":791,"low":797,"close":797,"change":92,"percent_change":93,"volume":1267,"transactions":9,"vwap":797},"2025-09-16",65900,{"date":1269,"open":810,"high":797,"low":810,"close":809,"change":216,"percent_change":741,"volume":946,"transactions":9,"vwap":809},"2025-09-15",{"date":1271,"open":792,"high":802,"low":817,"close":802,"change":83,"percent_change":330,"volume":1272,"transactions":9,"vwap":802},"2025-09-12",44100,{"date":1274,"open":802,"high":791,"low":798,"close":809,"change":65,"percent_change":1275,"volume":1236,"transactions":9,"vwap":809},"2025-09-11",-0.28,{"date":1277,"open":791,"high":1278,"low":792,"close":1278,"change":73,"percent_change":884,"volume":1279,"transactions":9,"vwap":1278},"2025-09-10",54.44,247400,{"date":1281,"open":785,"high":785,"low":792,"close":792,"change":187,"percent_change":619,"volume":1282,"transactions":9,"vwap":792},"2025-09-09",32100,{"date":1284,"open":1285,"high":1285,"low":797,"close":791,"change":179,"percent_change":83,"volume":1286,"transactions":9,"vwap":791},"2025-09-08",54.37,61300,{"date":1288,"open":792,"high":787,"low":792,"close":802,"change":20,"percent_change":21,"volume":1289,"transactions":9,"vwap":802},"2025-09-05",52000,{"date":1291,"open":821,"high":751,"low":715,"close":821,"change":92,"percent_change":93,"volume":1292,"transactions":9,"vwap":821},"2025-09-04",76000,{"date":1294,"open":717,"high":817,"low":717,"close":920,"change":46,"percent_change":179,"volume":1295,"transactions":9,"vwap":920},"2025-09-03",56200,{"date":1297,"open":711,"high":920,"low":752,"close":711,"change":1275,"percent_change":1298,"volume":1299,"transactions":9,"vwap":711},"2025-09-02",-0.51,82100,{"date":1301,"open":1302,"high":760,"low":766,"close":760,"change":92,"percent_change":93,"volume":1303,"transactions":9,"vwap":760},"2025-08-29",54.47,8300,{"date":1305,"open":1263,"high":1306,"low":1263,"close":1306,"change":374,"percent_change":374,"volume":1307,"transactions":9,"vwap":1306},"2025-08-28",54.45,15100,{"date":1309,"open":1285,"high":1302,"low":1285,"close":1306,"change":354,"percent_change":731,"volume":977,"transactions":9,"vwap":1306},"2025-08-27",{"date":1311,"open":817,"high":787,"low":817,"close":787,"change":354,"percent_change":731,"volume":1312,"transactions":9,"vwap":787},"2025-08-26",11700,{"date":1314,"open":715,"high":751,"low":715,"close":721,"change":233,"percent_change":216,"volume":1315,"transactions":9,"vwap":721},"2025-08-25",25100,{"date":1317,"open":707,"high":810,"low":707,"close":751,"change":495,"percent_change":1318,"volume":1319,"transactions":9,"vwap":751},"2025-08-22",0.39,209800,{"date":1321,"open":843,"high":707,"low":673,"close":707,"change":46,"percent_change":179,"volume":1322,"transactions":9,"vwap":707},"2025-08-21",41100,{"date":1324,"open":843,"high":661,"low":679,"close":667,"change":83,"percent_change":330,"volume":1325,"transactions":9,"vwap":667},"2025-08-20",14900,{"date":1327,"open":695,"high":843,"low":695,"close":679,"change":92,"percent_change":93,"volume":1082,"transactions":9,"vwap":679},"2025-08-19",{"date":1329,"open":674,"high":674,"low":680,"close":695,"change":140,"percent_change":233,"volume":1330,"transactions":9,"vwap":695},"2025-08-18",133900,{"date":1332,"open":667,"high":667,"low":936,"close":674,"change":216,"percent_change":741,"volume":1333,"transactions":9,"vwap":674},"2025-08-15",21800,{"date":1335,"open":667,"high":707,"low":843,"close":736,"change":187,"percent_change":619,"volume":527,"transactions":9,"vwap":736},"2025-08-14",{"date":1337,"open":706,"high":669,"low":661,"close":706,"change":20,"percent_change":21,"volume":1338,"transactions":9,"vwap":706},"2025-08-13",17500,{"date":1340,"open":855,"high":679,"low":855,"close":674,"change":233,"percent_change":216,"volume":811,"transactions":9,"vwap":674},"2025-08-12",{"date":1342,"open":695,"high":736,"low":695,"close":679,"change":179,"percent_change":83,"volume":1343,"transactions":9,"vwap":679},"2025-08-11",24400,{"date":1345,"open":680,"high":679,"low":855,"close":674,"change":374,"percent_change":374,"volume":1346,"transactions":9,"vwap":674},"2025-08-08",15000,{"date":1348,"open":694,"high":674,"low":680,"close":674,"change":92,"percent_change":93,"volume":1239,"transactions":9,"vwap":674},"2025-08-07",{"date":1350,"open":680,"high":673,"low":855,"close":694,"change":140,"percent_change":233,"volume":1351,"transactions":9,"vwap":694},"2025-08-06",38000,{"date":1353,"open":673,"high":661,"low":694,"close":936,"change":257,"percent_change":120,"volume":1115,"transactions":9,"vwap":936},"2025-08-05",{"date":1355,"open":855,"high":736,"low":855,"close":673,"change":93,"percent_change":354,"volume":1356,"transactions":9,"vwap":673},"2025-08-04",23600,{"date":1358,"open":689,"high":855,"low":970,"close":855,"change":354,"percent_change":731,"volume":1359,"transactions":9,"vwap":855},"2025-08-01",14700,{"date":1361,"open":866,"high":963,"low":985,"close":990,"change":187,"percent_change":619,"volume":1362,"transactions":9,"vwap":990},"2025-07-31",9600,{"date":1364,"open":685,"high":673,"low":969,"close":866,"change":619,"percent_change":272,"volume":1365,"transactions":9,"vwap":866},"2025-07-30",20000,{"date":1367,"open":689,"high":936,"low":866,"close":936,"change":111,"percent_change":840,"volume":1368,"transactions":9,"vwap":936},"2025-07-29",46300,{"date":1370,"open":990,"high":865,"low":684,"close":970,"change":140,"percent_change":233,"volume":1371,"transactions":9,"vwap":970},"2025-07-28",17700,{"date":1373,"open":970,"high":865,"low":990,"close":865,"change":46,"percent_change":179,"volume":1070,"transactions":9,"vwap":865},"2025-07-25",{"date":1375,"open":1073,"high":970,"low":1073,"close":970,"change":46,"percent_change":179,"volume":1376,"transactions":9,"vwap":970},"2025-07-24",16500,{"date":1378,"open":963,"high":699,"low":684,"close":990,"change":65,"percent_change":1275,"volume":1379,"transactions":9,"vwap":990},"2025-07-23",20300,{"date":1381,"open":680,"high":673,"low":680,"close":695,"change":46,"percent_change":179,"volume":1282,"transactions":9,"vwap":695},"2025-07-22",{"date":1383,"open":680,"high":695,"low":680,"close":936,"change":330,"percent_change":111,"volume":974,"transactions":9,"vwap":936},"2025-07-21",{"date":1385,"open":680,"high":694,"low":963,"close":963,"change":56,"percent_change":20,"volume":811,"transactions":9,"vwap":963},"2025-07-18",{"date":1387,"open":970,"high":969,"low":970,"close":865,"change":179,"percent_change":83,"volume":1359,"transactions":9,"vwap":865},"2025-07-17",{"date":1389,"open":1011,"high":970,"low":1011,"close":990,"change":73,"percent_change":884,"volume":1390,"transactions":9,"vwap":990},"2025-07-16",73100,{"date":1392,"open":1027,"high":1027,"low":1000,"close":1011,"change":187,"percent_change":619,"volume":1393,"transactions":9,"vwap":1011},"2025-07-15",147100,{"date":1395,"open":995,"high":1031,"low":1020,"close":1001,"change":92,"percent_change":93,"volume":1396,"transactions":9,"vwap":1001},"2025-07-14",132100,{"date":1398,"open":1000,"high":1019,"low":1000,"close":1019,"change":92,"percent_change":93,"volume":1399,"transactions":9,"vwap":1019},"2025-07-11",25400,{"date":1401,"open":1011,"high":1011,"low":651,"close":1007,"change":374,"percent_change":374,"volume":1036,"transactions":9,"vwap":1007},"2025-07-10",{"date":1403,"open":646,"high":1007,"low":640,"close":1007,"change":20,"percent_change":21,"volume":1404,"transactions":9,"vwap":1007},"2025-07-09",24300,{"date":1406,"open":1407,"high":646,"low":647,"close":647,"change":216,"percent_change":741,"volume":888,"transactions":9,"vwap":647},"2025-07-08",53.58,{"date":1409,"open":641,"high":646,"low":641,"close":646,"change":83,"percent_change":330,"volume":1410,"transactions":9,"vwap":646},"2025-07-07",102300,{"date":1412,"open":641,"high":646,"low":600,"close":647,"change":374,"percent_change":374,"volume":1136,"transactions":9,"vwap":647},"2025-07-03",{"date":1414,"open":642,"high":651,"low":647,"close":647,"change":233,"percent_change":216,"volume":1415,"transactions":9,"vwap":647},"2025-07-02",122500,{"date":1417,"open":640,"high":1006,"low":647,"close":642,"change":874,"percent_change":1418,"volume":1419,"transactions":9,"vwap":642},"2025-07-01",-0.41,19600,{"date":1421,"open":970,"high":856,"low":991,"close":990,"change":93,"percent_change":354,"volume":1085,"transactions":9,"vwap":990},"2025-06-30",{"date":1423,"open":996,"high":991,"low":1031,"close":996,"change":216,"percent_change":741,"volume":1424,"transactions":9,"vwap":996},"2025-06-27",13400,{"date":1426,"open":1001,"high":991,"low":1001,"close":991,"change":354,"percent_change":731,"volume":1404,"transactions":9,"vwap":991},"2025-06-26",{"date":1428,"open":651,"high":1019,"low":651,"close":1005,"change":83,"percent_change":330,"volume":1429,"transactions":9,"vwap":1005},"2025-06-25",11900,{"date":1431,"open":1407,"high":1007,"low":1407,"close":1006,"change":233,"percent_change":216,"volume":937,"transactions":9,"vwap":1006},"2025-06-24",{"date":1433,"open":1006,"high":1027,"low":1006,"close":1007,"change":56,"percent_change":20,"volume":1434,"transactions":9,"vwap":1007},"2025-06-23",26200,{"date":1436,"open":607,"high":1015,"low":607,"close":646,"change":84,"percent_change":575,"volume":603,"transactions":9,"vwap":646},"2025-06-20",{"date":1438,"open":623,"high":600,"low":612,"close":613,"change":56,"percent_change":20,"volume":1439,"transactions":9,"vwap":613},"2025-06-18",22900,{"date":1441,"open":1442,"high":606,"low":563,"close":617,"change":242,"percent_change":544,"volume":1443,"transactions":9,"vwap":617},"2025-06-17",53.38,15900,{"date":1445,"open":1442,"high":561,"low":562,"close":1442,"change":374,"percent_change":374,"volume":627,"transactions":9,"vwap":1442},"2025-06-16",{"date":1447,"open":562,"high":618,"low":555,"close":1442,"change":46,"percent_change":179,"volume":1448,"transactions":9,"vwap":1442},"2025-06-13",38100,{"date":1450,"open":560,"high":560,"low":562,"close":563,"change":56,"percent_change":20,"volume":1451,"transactions":9,"vwap":563},"2025-06-12",21000,{"date":1453,"open":595,"high":555,"low":574,"close":1454,"change":92,"percent_change":93,"volume":1455,"transactions":9,"vwap":1454},"2025-06-11",53.32,49700,{"date":1457,"open":1454,"high":556,"low":595,"close":568,"change":233,"percent_change":216,"volume":1458,"transactions":9,"vwap":568},"2025-06-10",16100,{"date":1460,"open":595,"high":556,"low":595,"close":1461,"change":83,"percent_change":84,"volume":1462,"transactions":9,"vwap":1461},"2025-06-09",53.31,15600,{"date":1464,"open":1461,"high":1454,"low":1465,"close":573,"change":102,"percent_change":1466,"volume":1467,"transactions":9,"vwap":573},"2025-06-06",53.25,-0.24,30200,{"date":1469,"open":1470,"high":612,"low":1442,"close":636,"change":120,"percent_change":206,"volume":1471,"transactions":9,"vwap":636},"2025-06-05",53.47,38900,{"date":1473,"open":1474,"high":612,"low":608,"close":1474,"change":83,"percent_change":330,"volume":1475,"transactions":9,"vwap":1474},"2025-06-04",53.46,199200,{"date":1477,"open":1474,"high":606,"low":636,"close":561,"change":187,"percent_change":619,"volume":1478,"transactions":9,"vwap":561},"2025-06-03",52400,{"date":1480,"open":607,"high":607,"low":1481,"close":1470,"change":169,"percent_change":130,"volume":1482,"transactions":9,"vwap":1470},"2025-06-02",53.44,39100,{"date":1484,"open":1015,"high":1019,"low":640,"close":1000,"change":330,"percent_change":111,"volume":1485,"transactions":9,"vwap":1000},"2025-05-30",139800,{"date":1487,"open":607,"high":642,"low":607,"close":1407,"change":56,"percent_change":20,"volume":1488,"transactions":9,"vwap":1407},"2025-05-29",183500,{"date":1490,"open":655,"high":647,"low":623,"close":613,"change":741,"percent_change":102,"volume":1491,"transactions":9,"vwap":613},"2025-05-28",40200,{"date":1493,"open":642,"high":640,"low":655,"close":640,"change":46,"percent_change":179,"volume":1307,"transactions":9,"vwap":640},"2025-05-27",{"date":1495,"open":1407,"high":640,"low":612,"close":642,"change":93,"percent_change":354,"volume":1496,"transactions":9,"vwap":642},"2025-05-23",52800,{"date":1498,"open":612,"high":600,"low":608,"close":613,"change":56,"percent_change":20,"volume":1499,"transactions":9,"vwap":613},"2025-05-22",30000,{"date":1501,"open":623,"high":623,"low":608,"close":617,"change":741,"percent_change":102,"volume":1502,"transactions":9,"vwap":617},"2025-05-21",124500,{"date":1504,"open":607,"high":641,"low":612,"close":641,"change":92,"percent_change":93,"volume":1036,"transactions":9,"vwap":641},"2025-05-20",{"date":1506,"open":608,"high":613,"low":608,"close":623,"change":92,"percent_change":93,"volume":1507,"transactions":9,"vwap":623},"2025-05-19",29100,{"date":1509,"open":606,"high":623,"low":617,"close":606,"change":92,"percent_change":93,"volume":1510,"transactions":9,"vwap":606},"2025-05-16",24100,{"date":1512,"open":636,"high":1470,"low":636,"close":1474,"change":84,"percent_change":575,"volume":1513,"transactions":9,"vwap":1474},"2025-05-15",24500,{"date":1515,"open":1442,"high":1442,"low":555,"close":1442,"change":56,"percent_change":20,"volume":1516,"transactions":9,"vwap":1442},"2025-05-14",19700,{"date":1518,"open":1454,"high":562,"low":567,"close":555,"change":56,"percent_change":20,"volume":627,"transactions":9,"vwap":555},"2025-05-13",{"date":1520,"open":560,"high":561,"low":595,"close":595,"change":1521,"percent_change":1522,"volume":557,"transactions":9,"vwap":595},"2025-05-12",-0.38,-0.71,{"date":1524,"open":1007,"high":989,"low":1015,"close":1007,"change":83,"percent_change":330,"volume":1525,"transactions":9,"vwap":1007},"2025-05-09",153900,{"date":1527,"open":995,"high":995,"low":642,"close":1015,"change":187,"percent_change":619,"volume":1528,"transactions":9,"vwap":1015},"2025-05-08",40700,{"date":1530,"open":1019,"high":989,"low":1011,"close":1011,"change":374,"percent_change":374,"volume":1531,"transactions":9,"vwap":1011},"2025-05-07",38700,{"date":1533,"open":1006,"high":1005,"low":1015,"close":1011,"change":20,"percent_change":21,"volume":1534,"transactions":9,"vwap":1011},"2025-05-06",37600,{"date":1536,"open":642,"high":1006,"low":607,"close":1407,"change":374,"percent_change":374,"volume":1537,"transactions":9,"vwap":1407},"2025-05-05",69600,{"date":1539,"open":989,"high":989,"low":655,"close":1407,"change":1466,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1407},"2025-05-02",-0.45,113900,{"date":1543,"open":694,"high":694,"low":1027,"close":970,"change":1540,"percent_change":1544,"volume":1545,"transactions":9,"vwap":970},"2025-05-01",-0.83,40600,{"date":1547,"open":740,"high":810,"low":669,"close":810,"change":731,"percent_change":1548,"volume":1549,"transactions":9,"vwap":810},"2025-04-30",0.37,34800,{"date":1551,"open":675,"high":668,"low":675,"close":735,"change":179,"percent_change":83,"volume":1552,"transactions":9,"vwap":735},"2025-04-29",43400,{"date":1554,"open":695,"high":706,"low":695,"close":661,"change":111,"percent_change":840,"volume":1555,"transactions":9,"vwap":661},"2025-04-28",16700,{"date":36,"open":855,"high":680,"low":699,"close":855,"change":374,"percent_change":374,"volume":1557,"transactions":9,"vwap":855},18100,{"status":1559,"indices":1560,"watchlist":1600,"sectors":1622,"benchmarks":1671},"success",[1561,1568,1574,1581,1587,1594],{"symbol":1562,"name":1563,"price":1564,"change":1565,"pct_change":874,"is_up":1566,"sparkline":1567,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1569,"name":1570,"price":1571,"change":1572,"pct_change":207,"is_up":1566,"sparkline":1573,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1575,"name":1576,"price":1577,"change":1578,"pct_change":1579,"is_up":1566,"sparkline":1580,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1582,"name":1583,"price":1584,"change":1585,"pct_change":874,"is_up":1566,"sparkline":1586,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1588,"name":1589,"price":1590,"change":1591,"pct_change":1592,"is_up":1566,"sparkline":1593,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1595,"name":1596,"price":1597,"change":330,"pct_change":1598,"is_up":11,"sparkline":1599,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1601,1608,1615],{"symbol":1602,"name":1603,"price":1604,"change":1605,"pct_change":1606,"is_up":1566,"sparkline":1607,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1609,"name":1610,"price":1611,"change":1612,"pct_change":1613,"is_up":11,"sparkline":1614,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1616,"name":1617,"price":1618,"change":1619,"pct_change":1620,"is_up":1566,"sparkline":1621,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1623,1627,1631,1636,1640,1644,1649,1654,1659,1663,1667],{"name":1624,"etf":1625,"change":1150,"price":1626,"is_up":1566},"Technology","XLK",201.39,{"name":1628,"etf":1629,"change":1630,"price":996,"is_up":1566},"Financials","XLF",-0.48,{"name":1632,"etf":1633,"change":1634,"price":1635,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1637,"etf":1638,"change":273,"price":1639,"is_up":1566},"Consumer Cycl","XLY",111.36,{"name":1641,"etf":1642,"change":121,"price":1643,"is_up":1566},"Consumer Staples","XLP",81.7,{"name":1645,"etf":1646,"change":1647,"price":1648,"is_up":1566},"Energy","XLE",-0.58,63.38,{"name":1650,"etf":1651,"change":1652,"price":1653,"is_up":1566},"Industrials","XLI",-2.18,167.84,{"name":1655,"etf":1656,"change":1657,"price":1658,"is_up":1566},"Materials","XLB",-1.51,48.98,{"name":1660,"etf":1661,"change":1592,"price":1662,"is_up":1566},"Real Estate","XLRE",40.57,{"name":1664,"etf":1665,"change":233,"price":1666,"is_up":1566},"Utilities","XLU",41.15,{"name":1668,"etf":1669,"change":753,"price":1670,"is_up":1566},"Comm Services","XLC",111.26,[1672,1676,1680,1685],{"ticker":1673,"name":1674,"price":1675,"change":1466,"is_up":1566},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1677,"name":1678,"price":1679,"change":103,"is_up":1566},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1681,"name":1682,"price":1683,"change":1684,"is_up":1566},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1686,"name":1687,"price":1688,"change":1592,"is_up":1566},"IWM","iShares Russell 2000",277.7]