[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBIL":3,"stock-historical-VBIL":27,"homepage-market-summary":1368},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBIL","2026-10-08",{"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},"Vanguard 0-3 Month Treasury Bill ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4574,2.6124,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},75.56,75.565,75.57,0,2857469.046192,75.73,75.31,2366445.944802351,59.5,417,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},75.26,1917340,699829032.14539,0.13,"2025-04-28",[38,41,48,54,61,68,77,85,91,99,105,112,118,124,130,138,145,150,157,163,169,174,179,184,189,195,200,206,211,217,222,227,232,237,242,247,252,257,262,267,272,277,282,288,293,298,303,307,313,318,323,328,333,338,343,348,353,358,363,368,373,378,384,388,391,394,397,400,403,407,414,417,420,423,426,430,433,436,439,442,445,448,451,454,457,460,463,466,469,472,476,480,483,486,490,493,496,500,503,506,509,511,514,517,520,523,526,529,532,535,538,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,607,610,613,616,619,622,625,628,631,634,637,640,643,646,649,652,655,658,661,664,668,672,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,802,806,810,815,820,826,830,836,839,842,846,849,852,855,858,861,864,867,870,873,877,880,883,886,890,894,897,900,903,906,909,913,916,919,922,925,928,931,935,938,941,944,947,950,953,956,959,963,966,969,972,975,978,982,986,989,993,996,1000,1003,1007,1011,1015,1018,1021,1024,1027,1030,1033,1036,1039,1043,1046,1049,1052,1055,1058,1061,1065,1068,1071,1074,1077,1082,1086,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1146,1149,1152,1155,1159,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1243,1248,1251,1254,1257,1260,1264,1267,1270,1273,1276,1280,1284,1287,1290,1293,1297,1302,1305,1308,1312,1315,1320,1323,1326,1329,1331,1336,1339,1344,1348,1351,1355,1360,1363,1366],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":39,"vwap":40},8812,75.5648,{"date":42,"open":17,"high":17,"low":43,"close":17,"change":44,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-07",75.55,0.01,4588790.393837,8694,75.5563,{"date":49,"open":43,"high":17,"low":50,"close":43,"change":20,"percent_change":20,"volume":51,"transactions":52,"vwap":53},"2026-10-06",75.54,6244792.391934,10261,75.5515,{"date":55,"open":56,"high":43,"low":57,"close":43,"change":44,"percent_change":44,"volume":58,"transactions":59,"vwap":60},"2026-10-05",75.535,75.53,4251898.421324,10666,75.539,{"date":62,"open":57,"high":50,"low":57,"close":50,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",0.03,0.04,3222991.063631,9223,75.5353,{"date":69,"open":70,"high":70,"low":71,"close":70,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",75.51,75.5,-0.21,-0.28,4880321.490876,11962,75.5062,{"date":78,"open":79,"high":80,"low":81,"close":80,"change":44,"percent_change":44,"volume":82,"transactions":83,"vwap":84},"2026-09-30",75.71,75.72,75.7,4182828.913561,9507,75.7085,{"date":86,"open":81,"high":79,"low":81,"close":79,"change":87,"percent_change":63,"volume":88,"transactions":89,"vwap":90},"2026-09-29",0.02,2852421.783111,9026,75.7038,{"date":92,"open":93,"high":81,"low":94,"close":94,"change":95,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",75.695,75.69,-0.01,3710985.052808,7428,75.6948,{"date":100,"open":94,"high":79,"low":101,"close":81,"change":63,"percent_change":64,"volume":102,"transactions":103,"vwap":104},"2026-09-25",75.68,6672059.002477,8298,75.697,{"date":106,"open":107,"high":107,"low":108,"close":107,"change":20,"percent_change":20,"volume":109,"transactions":110,"vwap":111},"2026-09-24",75.67,75.66,3523865.67973,8614,75.6664,{"date":113,"open":108,"high":107,"low":114,"close":107,"change":87,"percent_change":63,"volume":115,"transactions":116,"vwap":117},"2026-09-23",75.65,3331280.080925,6706,75.6598,{"date":119,"open":120,"high":114,"low":120,"close":114,"change":20,"percent_change":20,"volume":121,"transactions":122,"vwap":123},"2026-09-22",75.64,2456763.259745,7792,75.6468,{"date":125,"open":120,"high":114,"low":126,"close":114,"change":44,"percent_change":44,"volume":127,"transactions":128,"vwap":129},"2026-09-21",75.63,3263271.720287,8618,75.6419,{"date":131,"open":132,"high":120,"low":133,"close":120,"change":64,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",75.625,75.62,0.05,3546147.639058,10180,75.6303,{"date":139,"open":140,"high":133,"low":141,"close":141,"change":20,"percent_change":20,"volume":142,"transactions":143,"vwap":144},"2026-09-17",75.615,75.6,4082273.206812,8360,75.6137,{"date":146,"open":141,"high":133,"low":141,"close":141,"change":95,"percent_change":95,"volume":147,"transactions":148,"vwap":149},"2026-09-16",4248933.992729,13640,75.6108,{"date":151,"open":141,"high":152,"low":153,"close":152,"change":44,"percent_change":44,"volume":154,"transactions":155,"vwap":156},"2026-09-15",75.61,75.59,3181275.709945,9719,75.6011,{"date":158,"open":153,"high":141,"low":159,"close":141,"change":44,"percent_change":44,"volume":160,"transactions":161,"vwap":162},"2026-09-14",75.58,2639320.854937,10308,75.5913,{"date":164,"open":165,"high":153,"low":159,"close":153,"change":63,"percent_change":64,"volume":166,"transactions":167,"vwap":168},"2026-09-11",75.585,3805772.909526,10010,75.5866,{"date":170,"open":19,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":171,"transactions":172,"vwap":173},"2026-09-10",2948565.305024,8984,75.5657,{"date":175,"open":17,"high":17,"low":43,"close":17,"change":44,"percent_change":44,"volume":176,"transactions":177,"vwap":178},"2026-09-09",2589809.485381,6173,75.557,{"date":180,"open":43,"high":43,"low":50,"close":43,"change":44,"percent_change":44,"volume":181,"transactions":182,"vwap":183},"2026-09-08",3376137.50288,10893,75.5462,{"date":185,"open":50,"high":43,"low":50,"close":50,"change":87,"percent_change":63,"volume":186,"transactions":187,"vwap":188},"2026-09-04",2977257.120255,9201,75.5453,{"date":190,"open":70,"high":191,"low":71,"close":191,"change":87,"percent_change":63,"volume":192,"transactions":193,"vwap":194},"2026-09-03",75.52,2953411.53081,10241,75.5147,{"date":196,"open":70,"high":70,"low":71,"close":71,"change":20,"percent_change":20,"volume":197,"transactions":198,"vwap":199},"2026-09-02",3474671.504457,7223,75.5066,{"date":201,"open":71,"high":71,"low":202,"close":71,"change":72,"percent_change":73,"volume":203,"transactions":204,"vwap":205},"2026-09-01",75.49,4376733.359461,8273,75.4971,{"date":207,"open":81,"high":79,"low":81,"close":79,"change":44,"percent_change":44,"volume":208,"transactions":209,"vwap":210},"2026-08-31",3066107.640651,8577,75.7076,{"date":212,"open":213,"high":79,"low":81,"close":81,"change":87,"percent_change":63,"volume":214,"transactions":215,"vwap":216},"2026-08-28",75.705,3025678.915616,5678,75.7053,{"date":218,"open":101,"high":94,"low":101,"close":101,"change":20,"percent_change":20,"volume":219,"transactions":220,"vwap":221},"2026-08-27",2323578.870653,5885,75.685,{"date":223,"open":107,"high":101,"low":107,"close":101,"change":44,"percent_change":44,"volume":224,"transactions":225,"vwap":226},"2026-08-26",2118662.51804,5692,75.6765,{"date":228,"open":107,"high":107,"low":108,"close":107,"change":20,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-08-25",2126901.93135,5439,75.6671,{"date":233,"open":108,"high":107,"low":114,"close":107,"change":44,"percent_change":44,"volume":234,"transactions":235,"vwap":236},"2026-08-24",2416895.030944,6847,75.6611,{"date":238,"open":108,"high":108,"low":114,"close":108,"change":63,"percent_change":64,"volume":239,"transactions":240,"vwap":241},"2026-08-21",2585022.759976,5161,75.6564,{"date":243,"open":126,"high":120,"low":126,"close":126,"change":20,"percent_change":20,"volume":244,"transactions":245,"vwap":246},"2026-08-20",2122951.315268,5937,75.6349,{"date":248,"open":133,"high":126,"low":133,"close":126,"change":44,"percent_change":44,"volume":249,"transactions":250,"vwap":251},"2026-08-19",2768611.005616,6055,75.6268,{"date":253,"open":133,"high":133,"low":152,"close":133,"change":20,"percent_change":20,"volume":254,"transactions":255,"vwap":256},"2026-08-18",2551914.393522,5315,75.6157,{"date":258,"open":152,"high":133,"low":152,"close":133,"change":44,"percent_change":44,"volume":259,"transactions":260,"vwap":261},"2026-08-17",2440209.702704,5115,75.6136,{"date":263,"open":152,"high":152,"low":141,"close":152,"change":87,"percent_change":63,"volume":264,"transactions":265,"vwap":266},"2026-08-14",1586356.015824,5078,75.6056,{"date":268,"open":19,"high":153,"low":19,"close":153,"change":44,"percent_change":44,"volume":269,"transactions":270,"vwap":271},"2026-08-13",3125247.707993,5438,75.5778,{"date":273,"open":19,"high":159,"low":19,"close":159,"change":44,"percent_change":44,"volume":274,"transactions":275,"vwap":276},"2026-08-12",5307824.612057,5743,75.5771,{"date":278,"open":17,"high":19,"low":17,"close":19,"change":87,"percent_change":63,"volume":279,"transactions":280,"vwap":281},"2026-08-11",1896706.483141,5451,75.5655,{"date":283,"open":284,"high":17,"low":43,"close":43,"change":44,"percent_change":44,"volume":285,"transactions":286,"vwap":287},"2026-08-10",75.555,2423852.478515,5568,75.556,{"date":289,"open":43,"high":43,"low":50,"close":50,"change":44,"percent_change":44,"volume":290,"transactions":291,"vwap":292},"2026-08-07",1775494.269364,6001,75.5466,{"date":294,"open":57,"high":57,"low":191,"close":57,"change":87,"percent_change":63,"volume":295,"transactions":296,"vwap":297},"2026-08-06",2183336.743249,6476,75.5261,{"date":299,"open":191,"high":191,"low":70,"close":70,"change":95,"percent_change":95,"volume":300,"transactions":301,"vwap":302},"2026-08-05",2725684.97427,6662,75.5159,{"date":304,"open":191,"high":191,"low":70,"close":191,"change":44,"percent_change":44,"volume":305,"transactions":306,"vwap":194},"2026-08-04",3215111.683296,7867,{"date":308,"open":70,"high":70,"low":71,"close":70,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":199},"2026-08-03",-0.22,-0.29,3713254.318428,9173,{"date":314,"open":80,"high":22,"low":80,"close":22,"change":63,"percent_change":64,"volume":315,"transactions":316,"vwap":317},"2026-07-31",2761786.231948,7311,75.7249,{"date":319,"open":81,"high":81,"low":94,"close":81,"change":44,"percent_change":44,"volume":320,"transactions":321,"vwap":322},"2026-07-30",1494745.171287,4445,75.6971,{"date":324,"open":101,"high":94,"low":101,"close":94,"change":44,"percent_change":44,"volume":325,"transactions":326,"vwap":327},"2026-07-29",1636672.017902,5316,75.6861,{"date":329,"open":101,"high":101,"low":107,"close":101,"change":44,"percent_change":44,"volume":330,"transactions":331,"vwap":332},"2026-07-28",1822665.885649,5327,75.6759,{"date":334,"open":107,"high":107,"low":108,"close":107,"change":44,"percent_change":44,"volume":335,"transactions":336,"vwap":337},"2026-07-27",2262969.520106,4580,75.666,{"date":339,"open":108,"high":108,"low":114,"close":108,"change":87,"percent_change":63,"volume":340,"transactions":341,"vwap":342},"2026-07-24",2554194.113741,6053,75.6573,{"date":344,"open":120,"high":120,"low":126,"close":120,"change":20,"percent_change":20,"volume":345,"transactions":346,"vwap":347},"2026-07-23",3062767.173271,5655,75.6345,{"date":349,"open":126,"high":120,"low":126,"close":120,"change":87,"percent_change":63,"volume":350,"transactions":351,"vwap":352},"2026-07-22",1815564.077207,3910,75.6341,{"date":354,"open":132,"high":126,"low":133,"close":133,"change":20,"percent_change":20,"volume":355,"transactions":356,"vwap":357},"2026-07-21",1962748.783315,9580,75.6257,{"date":359,"open":152,"high":133,"low":152,"close":133,"change":20,"percent_change":20,"volume":360,"transactions":361,"vwap":362},"2026-07-20",2090605.947409,4739,75.6169,{"date":364,"open":152,"high":133,"low":141,"close":133,"change":63,"percent_change":64,"volume":365,"transactions":366,"vwap":367},"2026-07-17",2684863.608057,11469,75.6086,{"date":369,"open":153,"high":153,"low":159,"close":153,"change":44,"percent_change":44,"volume":370,"transactions":371,"vwap":372},"2026-07-16",2093487.060479,6673,75.5872,{"date":374,"open":153,"high":153,"low":159,"close":159,"change":20,"percent_change":20,"volume":375,"transactions":376,"vwap":377},"2026-07-15",1662412.53043,4506,75.5853,{"date":379,"open":380,"high":159,"low":19,"close":159,"change":20,"percent_change":20,"volume":381,"transactions":382,"vwap":383},"2026-07-14",75.575,2359705.866119,6205,75.5754,{"date":385,"open":19,"high":159,"low":19,"close":159,"change":44,"percent_change":44,"volume":386,"transactions":286,"vwap":387},"2026-07-13",1978692.36628,75.5745,{"date":389,"open":17,"high":19,"low":17,"close":19,"change":63,"percent_change":64,"volume":390,"transactions":9,"vwap":19},"2026-07-10",2166100,{"date":392,"open":57,"high":50,"low":57,"close":50,"change":44,"percent_change":44,"volume":393,"transactions":9,"vwap":50},"2026-07-09",2225700,{"date":395,"open":191,"high":57,"low":191,"close":57,"change":44,"percent_change":44,"volume":396,"transactions":9,"vwap":57},"2026-07-08",3439300,{"date":398,"open":57,"high":57,"low":191,"close":191,"change":20,"percent_change":20,"volume":399,"transactions":9,"vwap":191},"2026-07-07",1724300,{"date":401,"open":191,"high":57,"low":70,"close":191,"change":20,"percent_change":20,"volume":402,"transactions":9,"vwap":191},"2026-07-06",2126700,{"date":404,"open":405,"high":191,"low":71,"close":191,"change":64,"percent_change":134,"volume":406,"transactions":9,"vwap":191},"2026-07-02",75.505,2973500,{"date":408,"open":409,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":409},"2026-07-01",75.48,75.47,-0.2,-0.26,2936400,{"date":415,"open":221,"high":94,"low":101,"close":101,"change":44,"percent_change":44,"volume":416,"transactions":9,"vwap":101},"2026-06-30",3631700,{"date":418,"open":101,"high":101,"low":107,"close":107,"change":20,"percent_change":20,"volume":419,"transactions":9,"vwap":107},"2026-06-29",2315100,{"date":421,"open":107,"high":107,"low":108,"close":107,"change":87,"percent_change":63,"volume":422,"transactions":9,"vwap":107},"2026-06-26",2220300,{"date":424,"open":114,"high":114,"low":120,"close":114,"change":44,"percent_change":44,"volume":425,"transactions":9,"vwap":114},"2026-06-25",2232000,{"date":427,"open":428,"high":120,"low":126,"close":120,"change":20,"percent_change":20,"volume":429,"transactions":9,"vwap":120},"2026-06-24",75.635,1880400,{"date":431,"open":126,"high":120,"low":133,"close":120,"change":44,"percent_change":44,"volume":432,"transactions":9,"vwap":120},"2026-06-23",2411200,{"date":434,"open":126,"high":126,"low":133,"close":126,"change":87,"percent_change":63,"volume":435,"transactions":9,"vwap":126},"2026-06-22",2459200,{"date":437,"open":133,"high":133,"low":152,"close":152,"change":87,"percent_change":63,"volume":438,"transactions":9,"vwap":152},"2026-06-18",2616700,{"date":440,"open":159,"high":153,"low":159,"close":153,"change":44,"percent_change":44,"volume":441,"transactions":9,"vwap":153},"2026-06-17",3087700,{"date":443,"open":159,"high":159,"low":19,"close":159,"change":44,"percent_change":44,"volume":444,"transactions":9,"vwap":159},"2026-06-16",1712600,{"date":446,"open":17,"high":19,"low":17,"close":19,"change":87,"percent_change":63,"volume":447,"transactions":9,"vwap":19},"2026-06-15",2334800,{"date":449,"open":18,"high":19,"low":43,"close":43,"change":20,"percent_change":20,"volume":450,"transactions":9,"vwap":43},"2026-06-12",2433200,{"date":452,"open":50,"high":43,"low":50,"close":43,"change":44,"percent_change":44,"volume":453,"transactions":9,"vwap":43},"2026-06-11",1629600,{"date":455,"open":57,"high":50,"low":57,"close":50,"change":44,"percent_change":44,"volume":456,"transactions":9,"vwap":50},"2026-06-10",2189300,{"date":458,"open":57,"high":50,"low":191,"close":57,"change":20,"percent_change":20,"volume":459,"transactions":9,"vwap":57},"2026-06-09",4235900,{"date":461,"open":191,"high":57,"low":70,"close":57,"change":63,"percent_change":64,"volume":462,"transactions":9,"vwap":57},"2026-06-08",4393600,{"date":464,"open":70,"high":70,"low":71,"close":71,"change":44,"percent_change":44,"volume":465,"transactions":9,"vwap":71},"2026-06-05",2626900,{"date":467,"open":409,"high":202,"low":409,"close":202,"change":44,"percent_change":44,"volume":468,"transactions":9,"vwap":202},"2026-06-04",2080200,{"date":470,"open":409,"high":409,"low":410,"close":409,"change":44,"percent_change":44,"volume":471,"transactions":9,"vwap":409},"2026-06-03",2598300,{"date":473,"open":410,"high":410,"low":474,"close":410,"change":44,"percent_change":44,"volume":475,"transactions":9,"vwap":410},"2026-06-02",75.46,2462200,{"date":477,"open":478,"high":410,"low":474,"close":474,"change":72,"percent_change":73,"volume":479,"transactions":9,"vwap":474},"2026-06-01",75.465,2480500,{"date":481,"open":107,"high":101,"low":107,"close":107,"change":87,"percent_change":63,"volume":482,"transactions":9,"vwap":107},"2026-05-29",2087500,{"date":484,"open":114,"high":108,"low":114,"close":114,"change":20,"percent_change":20,"volume":485,"transactions":9,"vwap":114},"2026-05-28",2210500,{"date":487,"open":488,"high":114,"low":120,"close":114,"change":44,"percent_change":44,"volume":489,"transactions":9,"vwap":114},"2026-05-27",75.645,2934800,{"date":491,"open":428,"high":120,"low":126,"close":120,"change":44,"percent_change":44,"volume":492,"transactions":9,"vwap":120},"2026-05-26",2267800,{"date":494,"open":126,"high":120,"low":126,"close":126,"change":87,"percent_change":63,"volume":495,"transactions":9,"vwap":126},"2026-05-22",3810100,{"date":497,"open":498,"high":152,"low":141,"close":152,"change":87,"percent_change":63,"volume":499,"transactions":9,"vwap":152},"2026-05-21",75.605,2932100,{"date":501,"open":141,"high":141,"low":153,"close":153,"change":44,"percent_change":44,"volume":502,"transactions":9,"vwap":153},"2026-05-20",2508400,{"date":504,"open":153,"high":153,"low":159,"close":159,"change":20,"percent_change":20,"volume":505,"transactions":9,"vwap":159},"2026-05-19",3030300,{"date":507,"open":165,"high":153,"low":159,"close":159,"change":20,"percent_change":20,"volume":508,"transactions":9,"vwap":159},"2026-05-18",4202100,{"date":510,"open":19,"high":159,"low":19,"close":159,"change":87,"percent_change":63,"volume":450,"transactions":9,"vwap":159},"2026-05-15",{"date":512,"open":43,"high":17,"low":50,"close":17,"change":44,"percent_change":44,"volume":513,"transactions":9,"vwap":17},"2026-05-14",3387700,{"date":515,"open":50,"high":43,"low":50,"close":43,"change":44,"percent_change":44,"volume":516,"transactions":9,"vwap":43},"2026-05-13",3144200,{"date":518,"open":57,"high":50,"low":57,"close":50,"change":44,"percent_change":44,"volume":519,"transactions":9,"vwap":50},"2026-05-12",2129700,{"date":521,"open":50,"high":50,"low":191,"close":57,"change":20,"percent_change":20,"volume":522,"transactions":9,"vwap":57},"2026-05-11",2000300,{"date":524,"open":191,"high":57,"low":70,"close":57,"change":64,"percent_change":134,"volume":525,"transactions":9,"vwap":57},"2026-05-08",2398200,{"date":527,"open":71,"high":71,"low":202,"close":202,"change":44,"percent_change":44,"volume":528,"transactions":9,"vwap":202},"2026-05-07",2018300,{"date":530,"open":202,"high":202,"low":409,"close":409,"change":20,"percent_change":20,"volume":531,"transactions":9,"vwap":409},"2026-05-06",2212300,{"date":533,"open":202,"high":202,"low":409,"close":409,"change":20,"percent_change":20,"volume":534,"transactions":9,"vwap":409},"2026-05-05",2606700,{"date":536,"open":409,"high":409,"low":410,"close":409,"change":44,"percent_change":44,"volume":537,"transactions":9,"vwap":409},"2026-05-04",2202000,{"date":539,"open":410,"high":410,"low":474,"close":410,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":410},"2026-05-01",-0.19,-0.25,2640100,{"date":544,"open":114,"high":107,"low":114,"close":108,"change":44,"percent_change":44,"volume":545,"transactions":9,"vwap":108},"2026-04-30",2305700,{"date":547,"open":108,"high":108,"low":114,"close":114,"change":44,"percent_change":44,"volume":548,"transactions":9,"vwap":114},"2026-04-29",2297300,{"date":550,"open":114,"high":114,"low":120,"close":120,"change":44,"percent_change":44,"volume":551,"transactions":9,"vwap":120},"2026-04-28",1590800,{"date":553,"open":120,"high":120,"low":126,"close":126,"change":20,"percent_change":20,"volume":554,"transactions":9,"vwap":126},"2026-04-27",2136100,{"date":556,"open":126,"high":120,"low":126,"close":126,"change":87,"percent_change":63,"volume":557,"transactions":9,"vwap":126},"2026-04-24",2022900,{"date":559,"open":152,"high":152,"low":141,"close":152,"change":44,"percent_change":44,"volume":560,"transactions":9,"vwap":152},"2026-04-23",2272600,{"date":562,"open":141,"high":152,"low":141,"close":141,"change":44,"percent_change":44,"volume":563,"transactions":9,"vwap":141},"2026-04-22",1647200,{"date":565,"open":141,"high":141,"low":153,"close":153,"change":44,"percent_change":44,"volume":566,"transactions":9,"vwap":153},"2026-04-21",1968900,{"date":568,"open":153,"high":153,"low":159,"close":159,"change":44,"percent_change":44,"volume":569,"transactions":9,"vwap":159},"2026-04-20",1248600,{"date":571,"open":159,"high":159,"low":19,"close":19,"change":87,"percent_change":63,"volume":572,"transactions":9,"vwap":19},"2026-04-17",2698300,{"date":574,"open":284,"high":17,"low":43,"close":43,"change":44,"percent_change":44,"volume":575,"transactions":9,"vwap":43},"2026-04-16",1812500,{"date":577,"open":43,"high":43,"low":50,"close":50,"change":20,"percent_change":20,"volume":578,"transactions":9,"vwap":50},"2026-04-15",1890700,{"date":580,"open":50,"high":43,"low":50,"close":50,"change":20,"percent_change":20,"volume":581,"transactions":9,"vwap":50},"2026-04-14",2123500,{"date":583,"open":50,"high":50,"low":191,"close":50,"change":20,"percent_change":20,"volume":584,"transactions":9,"vwap":50},"2026-04-13",2975100,{"date":586,"open":57,"high":50,"low":57,"close":50,"change":63,"percent_change":64,"volume":587,"transactions":9,"vwap":50},"2026-04-10",3519300,{"date":589,"open":70,"high":70,"low":71,"close":70,"change":87,"percent_change":63,"volume":590,"transactions":9,"vwap":70},"2026-04-09",2019300,{"date":592,"open":202,"high":71,"low":202,"close":202,"change":95,"percent_change":95,"volume":593,"transactions":9,"vwap":202},"2026-04-08",6013300,{"date":595,"open":202,"high":71,"low":202,"close":71,"change":44,"percent_change":44,"volume":596,"transactions":9,"vwap":71},"2026-04-07",1440000,{"date":598,"open":202,"high":202,"low":409,"close":202,"change":44,"percent_change":44,"volume":599,"transactions":9,"vwap":202},"2026-04-06",2715900,{"date":601,"open":409,"high":409,"low":410,"close":409,"change":63,"percent_change":64,"volume":602,"transactions":9,"vwap":409},"2026-04-02",9075500,{"date":604,"open":474,"high":474,"low":605,"close":605,"change":411,"percent_change":412,"volume":606,"transactions":9,"vwap":605},"2026-04-01",75.45,3242400,{"date":608,"open":120,"high":114,"low":120,"close":114,"change":87,"percent_change":63,"volume":609,"transactions":9,"vwap":114},"2026-03-31",3789300,{"date":611,"open":126,"high":114,"low":126,"close":126,"change":95,"percent_change":95,"volume":612,"transactions":9,"vwap":126},"2026-03-30",2168600,{"date":614,"open":120,"high":120,"low":126,"close":120,"change":63,"percent_change":64,"volume":615,"transactions":9,"vwap":120},"2026-03-27",2797400,{"date":617,"open":152,"high":152,"low":141,"close":152,"change":20,"percent_change":20,"volume":618,"transactions":9,"vwap":152},"2026-03-26",3714800,{"date":620,"open":152,"high":152,"low":141,"close":152,"change":44,"percent_change":44,"volume":621,"transactions":9,"vwap":152},"2026-03-25",2227300,{"date":623,"open":141,"high":141,"low":153,"close":141,"change":44,"percent_change":44,"volume":624,"transactions":9,"vwap":141},"2026-03-24",2628600,{"date":626,"open":153,"high":153,"low":159,"close":153,"change":20,"percent_change":20,"volume":627,"transactions":9,"vwap":153},"2026-03-23",3281000,{"date":629,"open":159,"high":153,"low":19,"close":153,"change":63,"percent_change":64,"volume":630,"transactions":9,"vwap":153},"2026-03-20",2089500,{"date":632,"open":17,"high":17,"low":43,"close":17,"change":20,"percent_change":20,"volume":633,"transactions":9,"vwap":17},"2026-03-19",2185500,{"date":635,"open":43,"high":17,"low":50,"close":17,"change":44,"percent_change":44,"volume":636,"transactions":9,"vwap":17},"2026-03-18",2821600,{"date":638,"open":50,"high":43,"low":57,"close":43,"change":87,"percent_change":63,"volume":639,"transactions":9,"vwap":43},"2026-03-17",1753300,{"date":641,"open":50,"high":50,"low":57,"close":57,"change":20,"percent_change":20,"volume":642,"transactions":9,"vwap":57},"2026-03-16",9352500,{"date":644,"open":57,"high":57,"low":191,"close":57,"change":87,"percent_change":63,"volume":645,"transactions":9,"vwap":57},"2026-03-13",2563100,{"date":647,"open":71,"high":70,"low":71,"close":70,"change":87,"percent_change":63,"volume":648,"transactions":9,"vwap":70},"2026-03-12",1790800,{"date":650,"open":202,"high":71,"low":202,"close":202,"change":20,"percent_change":20,"volume":651,"transactions":9,"vwap":202},"2026-03-11",1544100,{"date":653,"open":202,"high":71,"low":202,"close":202,"change":20,"percent_change":20,"volume":654,"transactions":9,"vwap":202},"2026-03-10",1875100,{"date":656,"open":409,"high":202,"low":409,"close":202,"change":44,"percent_change":44,"volume":657,"transactions":9,"vwap":202},"2026-03-09",1931400,{"date":659,"open":409,"high":409,"low":410,"close":409,"change":87,"percent_change":63,"volume":660,"transactions":9,"vwap":409},"2026-03-06",1690000,{"date":662,"open":474,"high":474,"low":605,"close":474,"change":87,"percent_change":63,"volume":663,"transactions":9,"vwap":474},"2026-03-05",2450400,{"date":665,"open":605,"high":605,"low":666,"close":666,"change":44,"percent_change":44,"volume":667,"transactions":9,"vwap":666},"2026-03-04",75.44,1581900,{"date":669,"open":670,"high":666,"low":670,"close":670,"change":20,"percent_change":20,"volume":671,"transactions":9,"vwap":670},"2026-03-03",75.43,2385600,{"date":673,"open":670,"high":670,"low":674,"close":670,"change":540,"percent_change":541,"volume":675,"transactions":9,"vwap":670},"2026-03-02",75.42,4944800,{"date":677,"open":133,"high":126,"low":133,"close":133,"change":63,"percent_change":64,"volume":678,"transactions":9,"vwap":133},"2026-02-27",1601300,{"date":680,"open":141,"high":141,"low":153,"close":153,"change":20,"percent_change":20,"volume":681,"transactions":9,"vwap":153},"2026-02-26",1256000,{"date":683,"open":141,"high":141,"low":159,"close":153,"change":44,"percent_change":44,"volume":684,"transactions":9,"vwap":153},"2026-02-25",2229200,{"date":686,"open":153,"high":153,"low":159,"close":159,"change":44,"percent_change":44,"volume":687,"transactions":9,"vwap":159},"2026-02-24",1076600,{"date":689,"open":159,"high":159,"low":19,"close":19,"change":95,"percent_change":95,"volume":690,"transactions":9,"vwap":19},"2026-02-23",1438600,{"date":692,"open":17,"high":159,"low":17,"close":159,"change":63,"percent_change":64,"volume":693,"transactions":9,"vwap":159},"2026-02-20",3856900,{"date":695,"open":43,"high":43,"low":50,"close":43,"change":44,"percent_change":44,"volume":696,"transactions":9,"vwap":43},"2026-02-19",1993200,{"date":698,"open":50,"high":50,"low":57,"close":50,"change":44,"percent_change":44,"volume":699,"transactions":9,"vwap":50},"2026-02-18",2039500,{"date":701,"open":57,"high":50,"low":57,"close":57,"change":20,"percent_change":20,"volume":702,"transactions":9,"vwap":57},"2026-02-17",1404200,{"date":704,"open":57,"high":57,"low":191,"close":57,"change":64,"percent_change":134,"volume":705,"transactions":9,"vwap":57},"2026-02-13",1806500,{"date":707,"open":71,"high":71,"low":202,"close":202,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":202},"2026-02-12",1336400,{"date":710,"open":202,"high":202,"low":409,"close":202,"change":20,"percent_change":20,"volume":711,"transactions":9,"vwap":202},"2026-02-11",2103400,{"date":713,"open":202,"high":202,"low":410,"close":202,"change":87,"percent_change":63,"volume":714,"transactions":9,"vwap":202},"2026-02-10",2300100,{"date":716,"open":409,"high":409,"low":410,"close":410,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":410},"2026-02-09",1528000,{"date":719,"open":474,"high":410,"low":474,"close":410,"change":87,"percent_change":63,"volume":720,"transactions":9,"vwap":410},"2026-02-06",1374300,{"date":722,"open":605,"high":605,"low":666,"close":605,"change":87,"percent_change":63,"volume":723,"transactions":9,"vwap":605},"2026-02-05",1410800,{"date":725,"open":666,"high":666,"low":670,"close":670,"change":20,"percent_change":20,"volume":726,"transactions":9,"vwap":670},"2026-02-04",1419800,{"date":728,"open":670,"high":670,"low":674,"close":670,"change":20,"percent_change":20,"volume":729,"transactions":9,"vwap":670},"2026-02-03",1515500,{"date":731,"open":670,"high":670,"low":674,"close":670,"change":72,"percent_change":73,"volume":732,"transactions":9,"vwap":670},"2026-02-02",3109800,{"date":734,"open":126,"high":114,"low":126,"close":120,"change":87,"percent_change":63,"volume":735,"transactions":9,"vwap":120},"2026-01-30",3124500,{"date":737,"open":152,"high":133,"low":152,"close":133,"change":20,"percent_change":20,"volume":738,"transactions":9,"vwap":133},"2026-01-29",1476500,{"date":740,"open":152,"high":133,"low":152,"close":133,"change":44,"percent_change":44,"volume":741,"transactions":9,"vwap":133},"2026-01-28",1127800,{"date":743,"open":141,"high":152,"low":141,"close":152,"change":44,"percent_change":44,"volume":744,"transactions":9,"vwap":152},"2026-01-27",1617100,{"date":746,"open":747,"high":141,"low":153,"close":141,"change":20,"percent_change":20,"volume":748,"transactions":9,"vwap":141},"2026-01-26",75.595,1938000,{"date":750,"open":141,"high":141,"low":159,"close":141,"change":87,"percent_change":63,"volume":751,"transactions":9,"vwap":141},"2026-01-23",2844100,{"date":753,"open":19,"high":159,"low":17,"close":159,"change":44,"percent_change":44,"volume":754,"transactions":9,"vwap":159},"2026-01-22",1606900,{"date":756,"open":17,"high":19,"low":17,"close":19,"change":44,"percent_change":44,"volume":757,"transactions":9,"vwap":19},"2026-01-21",1843300,{"date":759,"open":17,"high":17,"low":43,"close":17,"change":44,"percent_change":44,"volume":760,"transactions":9,"vwap":17},"2026-01-20",2584400,{"date":762,"open":50,"high":43,"low":50,"close":43,"change":63,"percent_change":64,"volume":763,"transactions":9,"vwap":43},"2026-01-16",1979900,{"date":765,"open":191,"high":57,"low":191,"close":191,"change":20,"percent_change":20,"volume":766,"transactions":9,"vwap":191},"2026-01-15",2471800,{"date":768,"open":70,"high":191,"low":70,"close":191,"change":44,"percent_change":44,"volume":769,"transactions":9,"vwap":191},"2026-01-14",1479800,{"date":771,"open":70,"high":70,"low":71,"close":70,"change":44,"percent_change":44,"volume":772,"transactions":9,"vwap":70},"2026-01-13",2008600,{"date":774,"open":202,"high":71,"low":202,"close":71,"change":44,"percent_change":44,"volume":775,"transactions":9,"vwap":71},"2026-01-12",1445900,{"date":777,"open":202,"high":202,"low":409,"close":202,"change":63,"percent_change":64,"volume":778,"transactions":9,"vwap":202},"2026-01-09",1760000,{"date":780,"open":410,"high":410,"low":474,"close":474,"change":20,"percent_change":20,"volume":781,"transactions":9,"vwap":474},"2026-01-08",1736800,{"date":783,"open":410,"high":410,"low":474,"close":474,"change":20,"percent_change":20,"volume":784,"transactions":9,"vwap":474},"2026-01-07",1488400,{"date":786,"open":474,"high":474,"low":605,"close":474,"change":87,"percent_change":63,"volume":787,"transactions":9,"vwap":474},"2026-01-06",1549000,{"date":789,"open":605,"high":605,"low":666,"close":666,"change":95,"percent_change":95,"volume":790,"transactions":9,"vwap":666},"2026-01-05",2217500,{"date":792,"open":605,"high":605,"low":666,"close":605,"change":87,"percent_change":63,"volume":793,"transactions":9,"vwap":605},"2026-01-02",1892100,{"date":795,"open":670,"high":670,"low":674,"close":670,"change":44,"percent_change":44,"volume":796,"transactions":9,"vwap":670},"2025-12-31",1519300,{"date":798,"open":799,"high":674,"low":800,"close":674,"change":87,"percent_change":63,"volume":801,"transactions":9,"vwap":674},"2025-12-30",75.41,75.4,1373800,{"date":803,"open":800,"high":800,"low":804,"close":800,"change":20,"percent_change":20,"volume":805,"transactions":9,"vwap":800},"2025-12-29",75.39,1433400,{"date":807,"open":800,"high":800,"low":808,"close":800,"change":63,"percent_change":64,"volume":809,"transactions":9,"vwap":800},"2025-12-26",75.38,1440700,{"date":811,"open":812,"high":812,"low":813,"close":812,"change":44,"percent_change":44,"volume":814,"transactions":9,"vwap":812},"2025-12-24",75.37,75.36,858700,{"date":816,"open":813,"high":813,"low":817,"close":813,"change":818,"percent_change":87,"volume":819,"transactions":9,"vwap":813},"2025-12-23",75.35,0.015,1735000,{"date":821,"open":817,"high":817,"low":822,"close":823,"change":824,"percent_change":44,"volume":825,"transactions":9,"vwap":823},"2025-12-22",75.34,75.345,0.005,1632800,{"date":827,"open":817,"high":817,"low":828,"close":822,"change":63,"percent_change":64,"volume":829,"transactions":9,"vwap":822},"2025-12-19",75.33,1941600,{"date":831,"open":832,"high":832,"low":23,"close":23,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":23},"2025-12-18",75.32,-0.23,-0.3,1704800,{"date":837,"open":50,"high":50,"low":57,"close":50,"change":20,"percent_change":20,"volume":838,"transactions":9,"vwap":50},"2025-12-17",1186800,{"date":840,"open":191,"high":50,"low":191,"close":50,"change":818,"percent_change":87,"volume":841,"transactions":9,"vwap":50},"2025-12-16",1920700,{"date":843,"open":191,"high":57,"low":191,"close":844,"change":824,"percent_change":44,"volume":845,"transactions":9,"vwap":844},"2025-12-15",75.525,1320400,{"date":847,"open":70,"high":57,"low":70,"close":191,"change":87,"percent_change":63,"volume":848,"transactions":9,"vwap":191},"2025-12-12",1516300,{"date":850,"open":202,"high":71,"low":202,"close":71,"change":44,"percent_change":44,"volume":851,"transactions":9,"vwap":71},"2025-12-11",1221800,{"date":853,"open":71,"high":71,"low":409,"close":202,"change":20,"percent_change":20,"volume":854,"transactions":9,"vwap":202},"2025-12-10",1908700,{"date":856,"open":409,"high":202,"low":410,"close":202,"change":63,"percent_change":64,"volume":857,"transactions":9,"vwap":202},"2025-12-09",1078100,{"date":859,"open":409,"high":409,"low":474,"close":474,"change":95,"percent_change":95,"volume":860,"transactions":9,"vwap":474},"2025-12-08",1646900,{"date":862,"open":474,"high":410,"low":474,"close":410,"change":63,"percent_change":64,"volume":863,"transactions":9,"vwap":410},"2025-12-05",1184400,{"date":865,"open":605,"high":605,"low":666,"close":666,"change":20,"percent_change":20,"volume":866,"transactions":9,"vwap":666},"2025-12-04",1803200,{"date":868,"open":670,"high":666,"low":674,"close":666,"change":44,"percent_change":44,"volume":869,"transactions":9,"vwap":666},"2025-12-03",1316900,{"date":871,"open":674,"high":670,"low":799,"close":670,"change":87,"percent_change":63,"volume":872,"transactions":9,"vwap":670},"2025-12-02",1984300,{"date":874,"open":799,"high":799,"low":800,"close":799,"change":875,"percent_change":73,"volume":876,"transactions":9,"vwap":799},"2025-12-01",-0.215,2328200,{"date":878,"open":133,"high":126,"low":133,"close":132,"change":818,"percent_change":87,"volume":879,"transactions":9,"vwap":132},"2025-11-28",1124200,{"date":881,"open":152,"high":152,"low":141,"close":152,"change":63,"percent_change":64,"volume":882,"transactions":9,"vwap":152},"2025-11-26",1387300,{"date":884,"open":159,"high":153,"low":159,"close":159,"change":44,"percent_change":44,"volume":885,"transactions":9,"vwap":159},"2025-11-25",1209600,{"date":887,"open":159,"high":159,"low":19,"close":19,"change":888,"percent_change":95,"volume":889,"transactions":9,"vwap":19},"2025-11-24",-0.005,1704400,{"date":891,"open":159,"high":159,"low":19,"close":380,"change":892,"percent_change":63,"volume":893,"transactions":9,"vwap":380},"2025-11-21",0.025,1190400,{"date":895,"open":43,"high":17,"low":50,"close":43,"change":44,"percent_change":44,"volume":896,"transactions":9,"vwap":43},"2025-11-20",1387100,{"date":898,"open":43,"high":43,"low":57,"close":50,"change":20,"percent_change":20,"volume":899,"transactions":9,"vwap":50},"2025-11-19",2540500,{"date":901,"open":50,"high":50,"low":57,"close":50,"change":87,"percent_change":63,"volume":902,"transactions":9,"vwap":50},"2025-11-18",1941800,{"date":904,"open":57,"high":50,"low":191,"close":191,"change":20,"percent_change":20,"volume":905,"transactions":9,"vwap":191},"2025-11-17",2120100,{"date":907,"open":57,"high":57,"low":70,"close":191,"change":892,"percent_change":63,"volume":908,"transactions":9,"vwap":191},"2025-11-14",1992700,{"date":910,"open":202,"high":70,"low":202,"close":911,"change":888,"percent_change":95,"volume":912,"transactions":9,"vwap":911},"2025-11-13",75.495,3876500,{"date":914,"open":202,"high":71,"low":409,"close":71,"change":87,"percent_change":63,"volume":915,"transactions":9,"vwap":71},"2025-11-12",1749500,{"date":917,"open":409,"high":409,"low":410,"close":409,"change":44,"percent_change":44,"volume":918,"transactions":9,"vwap":409},"2025-11-11",1512800,{"date":920,"open":409,"high":202,"low":410,"close":410,"change":20,"percent_change":20,"volume":921,"transactions":9,"vwap":410},"2025-11-10",1699500,{"date":923,"open":410,"high":410,"low":474,"close":410,"change":63,"percent_change":64,"volume":924,"transactions":9,"vwap":410},"2025-11-07",1075500,{"date":926,"open":666,"high":605,"low":670,"close":666,"change":20,"percent_change":20,"volume":927,"transactions":9,"vwap":666},"2025-11-06",1264800,{"date":929,"open":666,"high":666,"low":670,"close":666,"change":87,"percent_change":63,"volume":930,"transactions":9,"vwap":666},"2025-11-05",1303000,{"date":932,"open":933,"high":670,"low":674,"close":674,"change":20,"percent_change":20,"volume":934,"transactions":9,"vwap":674},"2025-11-04",75.425,1935800,{"date":936,"open":674,"high":674,"low":799,"close":674,"change":309,"percent_change":310,"volume":937,"transactions":9,"vwap":674},"2025-11-03",1753200,{"date":939,"open":120,"high":114,"low":120,"close":120,"change":818,"percent_change":87,"volume":940,"transactions":9,"vwap":120},"2025-10-31",1200600,{"date":942,"open":126,"high":126,"low":152,"close":132,"change":824,"percent_change":44,"volume":943,"transactions":9,"vwap":132},"2025-10-30",1453400,{"date":945,"open":133,"high":133,"low":152,"close":133,"change":818,"percent_change":87,"volume":946,"transactions":9,"vwap":133},"2025-10-29",715400,{"date":948,"open":747,"high":152,"low":153,"close":498,"change":818,"percent_change":87,"volume":949,"transactions":9,"vwap":498},"2025-10-28",1449300,{"date":951,"open":153,"high":141,"low":153,"close":153,"change":824,"percent_change":44,"volume":952,"transactions":9,"vwap":153},"2025-10-27",966800,{"date":954,"open":159,"high":153,"low":19,"close":165,"change":892,"percent_change":63,"volume":955,"transactions":9,"vwap":165},"2025-10-24",2061400,{"date":957,"open":18,"high":19,"low":284,"close":17,"change":824,"percent_change":44,"volume":958,"transactions":9,"vwap":17},"2025-10-23",1719200,{"date":960,"open":17,"high":17,"low":961,"close":284,"change":824,"percent_change":44,"volume":962,"transactions":9,"vwap":284},"2025-10-22",75.545,1152100,{"date":964,"open":50,"high":43,"low":50,"close":43,"change":87,"percent_change":63,"volume":965,"transactions":9,"vwap":43},"2025-10-21",1203900,{"date":967,"open":50,"high":50,"low":57,"close":57,"change":20,"percent_change":20,"volume":968,"transactions":9,"vwap":57},"2025-10-20",836100,{"date":970,"open":191,"high":50,"low":191,"close":57,"change":63,"percent_change":64,"volume":971,"transactions":9,"vwap":57},"2025-10-17",1345600,{"date":973,"open":70,"high":70,"low":202,"close":71,"change":20,"percent_change":20,"volume":974,"transactions":9,"vwap":71},"2025-10-16",1463600,{"date":976,"open":71,"high":71,"low":409,"close":71,"change":824,"percent_change":44,"volume":977,"transactions":9,"vwap":71},"2025-10-15",1394200,{"date":979,"open":202,"high":71,"low":980,"close":911,"change":87,"percent_change":63,"volume":981,"transactions":9,"vwap":911},"2025-10-14",75.485,1364400,{"date":983,"open":409,"high":202,"low":410,"close":984,"change":20,"percent_change":20,"volume":985,"transactions":9,"vwap":984},"2025-10-13",75.475,1344900,{"date":987,"open":410,"high":409,"low":410,"close":984,"change":87,"percent_change":63,"volume":988,"transactions":9,"vwap":984},"2025-10-10",1380000,{"date":990,"open":605,"high":474,"low":605,"close":991,"change":824,"percent_change":44,"volume":992,"transactions":9,"vwap":991},"2025-10-09",75.455,1763500,{"date":994,"open":605,"high":605,"low":666,"close":605,"change":818,"percent_change":87,"volume":995,"transactions":9,"vwap":605},"2025-10-08",1473400,{"date":997,"open":666,"high":666,"low":670,"close":998,"change":44,"percent_change":44,"volume":999,"transactions":9,"vwap":998},"2025-10-07",75.435,1579500,{"date":1001,"open":674,"high":670,"low":674,"close":933,"change":44,"percent_change":44,"volume":1002,"transactions":9,"vwap":933},"2025-10-06",3223600,{"date":1004,"open":674,"high":670,"low":799,"close":1005,"change":87,"percent_change":63,"volume":1006,"transactions":9,"vwap":1005},"2025-10-03",75.415,1329100,{"date":1008,"open":800,"high":800,"low":804,"close":1009,"change":44,"percent_change":44,"volume":1010,"transactions":9,"vwap":1009},"2025-10-02",75.395,2228200,{"date":1012,"open":808,"high":804,"low":812,"close":1013,"change":833,"percent_change":834,"volume":1014,"transactions":9,"vwap":1013},"2025-10-01",75.385,1497400,{"date":1016,"open":133,"high":133,"low":152,"close":140,"change":20,"percent_change":20,"volume":1017,"transactions":9,"vwap":140},"2025-09-30",2659600,{"date":1019,"open":133,"high":133,"low":152,"close":140,"change":818,"percent_change":87,"volume":1020,"transactions":9,"vwap":140},"2025-09-29",1173000,{"date":1022,"open":152,"high":152,"low":153,"close":141,"change":87,"percent_change":63,"volume":1023,"transactions":9,"vwap":141},"2025-09-26",850300,{"date":1025,"open":159,"high":153,"low":19,"close":159,"change":818,"percent_change":87,"volume":1026,"transactions":9,"vwap":159},"2025-09-25",1232900,{"date":1028,"open":17,"high":159,"low":17,"close":18,"change":44,"percent_change":44,"volume":1029,"transactions":9,"vwap":18},"2025-09-24",1300100,{"date":1031,"open":17,"high":19,"low":43,"close":284,"change":20,"percent_change":20,"volume":1032,"transactions":9,"vwap":284},"2025-09-23",1022000,{"date":1034,"open":284,"high":17,"low":43,"close":284,"change":44,"percent_change":44,"volume":1035,"transactions":9,"vwap":284},"2025-09-22",1285300,{"date":1037,"open":50,"high":17,"low":50,"close":961,"change":63,"percent_change":64,"volume":1038,"transactions":9,"vwap":961},"2025-09-19",1037000,{"date":1040,"open":191,"high":57,"low":70,"close":1041,"change":20,"percent_change":20,"volume":1042,"transactions":9,"vwap":1041},"2025-09-18",75.515,1390700,{"date":1044,"open":191,"high":191,"low":70,"close":1041,"change":44,"percent_change":44,"volume":1045,"transactions":9,"vwap":1041},"2025-09-17",841200,{"date":1047,"open":71,"high":70,"low":71,"close":405,"change":824,"percent_change":44,"volume":1048,"transactions":9,"vwap":405},"2025-09-16",1459200,{"date":1050,"open":409,"high":71,"low":409,"close":71,"change":44,"percent_change":44,"volume":1051,"transactions":9,"vwap":71},"2025-09-15",2109600,{"date":1053,"open":202,"high":71,"low":202,"close":202,"change":892,"percent_change":63,"volume":1054,"transactions":9,"vwap":202},"2025-09-12",1025100,{"date":1056,"open":410,"high":410,"low":474,"close":478,"change":824,"percent_change":44,"volume":1057,"transactions":9,"vwap":478},"2025-09-11",833400,{"date":1059,"open":605,"high":474,"low":605,"close":474,"change":818,"percent_change":87,"volume":1060,"transactions":9,"vwap":474},"2025-09-10",2322200,{"date":1062,"open":605,"high":605,"low":666,"close":1063,"change":818,"percent_change":87,"volume":1064,"transactions":9,"vwap":1063},"2025-09-09",75.445,1656700,{"date":1066,"open":666,"high":666,"low":670,"close":670,"change":20,"percent_change":20,"volume":1067,"transactions":9,"vwap":670},"2025-09-08",888600,{"date":1069,"open":670,"high":670,"low":674,"close":670,"change":63,"percent_change":64,"volume":1070,"transactions":9,"vwap":670},"2025-09-05",820300,{"date":1072,"open":800,"high":800,"low":804,"close":800,"change":818,"percent_change":87,"volume":1073,"transactions":9,"vwap":800},"2025-09-04",965000,{"date":1075,"open":804,"high":804,"low":808,"close":1013,"change":818,"percent_change":87,"volume":1076,"transactions":9,"vwap":1013},"2025-09-03",1577900,{"date":1078,"open":808,"high":808,"low":812,"close":812,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":812},"2025-09-02",-0.24,-0.32,1141700,{"date":1083,"open":152,"high":133,"low":152,"close":152,"change":1084,"percent_change":63,"volume":1085,"transactions":9,"vwap":152},"2025-08-29",0.026,894600,{"date":1087,"open":159,"high":153,"low":380,"close":1088,"change":1089,"percent_change":44,"volume":1090,"transactions":9,"vwap":1088},"2025-08-28",75.584,0.009,593500,{"date":1092,"open":380,"high":159,"low":19,"close":380,"change":44,"percent_change":44,"volume":1093,"transactions":9,"vwap":380},"2025-08-27",855700,{"date":1095,"open":19,"high":19,"low":17,"close":18,"change":818,"percent_change":87,"volume":1096,"transactions":9,"vwap":18},"2025-08-26",451400,{"date":1098,"open":43,"high":19,"low":43,"close":43,"change":888,"percent_change":95,"volume":1099,"transactions":9,"vwap":43},"2025-08-25",1233300,{"date":1101,"open":17,"high":17,"low":43,"close":284,"change":63,"percent_change":64,"volume":1102,"transactions":9,"vwap":284},"2025-08-22",634800,{"date":1104,"open":57,"high":57,"low":191,"close":844,"change":824,"percent_change":44,"volume":1105,"transactions":9,"vwap":844},"2025-08-21",541200,{"date":1107,"open":191,"high":191,"low":70,"close":191,"change":818,"percent_change":87,"volume":1108,"transactions":9,"vwap":191},"2025-08-20",667600,{"date":1110,"open":70,"high":70,"low":71,"close":405,"change":20,"percent_change":20,"volume":1111,"transactions":9,"vwap":405},"2025-08-19",881300,{"date":1113,"open":202,"high":70,"low":202,"close":405,"change":87,"percent_change":63,"volume":1114,"transactions":9,"vwap":405},"2025-08-18",1038900,{"date":1116,"open":202,"high":71,"low":409,"close":980,"change":87,"percent_change":63,"volume":1117,"transactions":9,"vwap":980},"2025-08-15",1010000,{"date":1119,"open":410,"high":410,"low":605,"close":478,"change":44,"percent_change":44,"volume":1120,"transactions":9,"vwap":478},"2025-08-14",1034600,{"date":1122,"open":474,"high":474,"low":605,"close":991,"change":44,"percent_change":44,"volume":1123,"transactions":9,"vwap":991},"2025-08-13",506700,{"date":1125,"open":474,"high":474,"low":670,"close":1063,"change":44,"percent_change":44,"volume":1126,"transactions":9,"vwap":1063},"2025-08-12",432800,{"date":1128,"open":666,"high":605,"low":670,"close":998,"change":20,"percent_change":20,"volume":1129,"transactions":9,"vwap":998},"2025-08-11",991600,{"date":1131,"open":666,"high":666,"low":674,"close":998,"change":892,"percent_change":63,"volume":1132,"transactions":9,"vwap":998},"2025-08-08",1619400,{"date":1134,"open":799,"high":799,"low":804,"close":799,"change":44,"percent_change":44,"volume":1135,"transactions":9,"vwap":799},"2025-08-07",1264700,{"date":1137,"open":800,"high":800,"low":808,"close":800,"change":87,"percent_change":63,"volume":1138,"transactions":9,"vwap":800},"2025-08-06",659400,{"date":1140,"open":808,"high":804,"low":808,"close":808,"change":824,"percent_change":44,"volume":1141,"transactions":9,"vwap":808},"2025-08-05",1480600,{"date":1143,"open":808,"high":808,"low":812,"close":1144,"change":824,"percent_change":44,"volume":1145,"transactions":9,"vwap":1144},"2025-08-04",75.375,707300,{"date":1147,"open":812,"high":808,"low":813,"close":812,"change":875,"percent_change":73,"volume":1148,"transactions":9,"vwap":812},"2025-08-01",1554700,{"date":1150,"open":159,"high":153,"low":19,"close":165,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":165},"2025-07-31",1003200,{"date":1153,"open":19,"high":153,"low":19,"close":165,"change":818,"percent_change":87,"volume":1154,"transactions":9,"vwap":165},"2025-07-30",779600,{"date":1156,"open":380,"high":159,"low":17,"close":19,"change":1157,"percent_change":87,"volume":1158,"transactions":9,"vwap":19},"2025-07-29",0.014,704500,{"date":1160,"open":17,"high":19,"low":43,"close":287,"change":1161,"percent_change":87,"volume":1162,"transactions":9,"vwap":287},"2025-07-28",0.016,508900,{"date":1164,"open":17,"high":17,"low":50,"close":50,"change":818,"percent_change":87,"volume":1165,"transactions":9,"vwap":50},"2025-07-25",992500,{"date":1167,"open":57,"high":57,"low":191,"close":844,"change":44,"percent_change":44,"volume":1168,"transactions":9,"vwap":844},"2025-07-24",700200,{"date":1170,"open":70,"high":191,"low":70,"close":1041,"change":20,"percent_change":20,"volume":1171,"transactions":9,"vwap":1041},"2025-07-23",578700,{"date":1173,"open":70,"high":191,"low":71,"close":1041,"change":44,"percent_change":44,"volume":1174,"transactions":9,"vwap":1041},"2025-07-22",632600,{"date":1176,"open":202,"high":70,"low":202,"close":405,"change":44,"percent_change":44,"volume":1177,"transactions":9,"vwap":405},"2025-07-21",646300,{"date":1179,"open":202,"high":71,"low":202,"close":911,"change":63,"percent_change":64,"volume":1180,"transactions":9,"vwap":911},"2025-07-18",710800,{"date":1182,"open":410,"high":410,"low":605,"close":478,"change":44,"percent_change":44,"volume":1183,"transactions":9,"vwap":478},"2025-07-17",664500,{"date":1185,"open":666,"high":474,"low":666,"close":991,"change":818,"percent_change":87,"volume":1186,"transactions":9,"vwap":991},"2025-07-16",440400,{"date":1188,"open":605,"high":605,"low":670,"close":666,"change":20,"percent_change":20,"volume":1189,"transactions":9,"vwap":666},"2025-07-15",460600,{"date":1191,"open":666,"high":605,"low":670,"close":666,"change":44,"percent_change":44,"volume":1192,"transactions":9,"vwap":666},"2025-07-14",865500,{"date":1194,"open":670,"high":666,"low":674,"close":670,"change":63,"percent_change":64,"volume":1195,"transactions":9,"vwap":670},"2025-07-11",924100,{"date":1197,"open":799,"high":799,"low":804,"close":800,"change":20,"percent_change":20,"volume":1198,"transactions":9,"vwap":800},"2025-07-10",663800,{"date":1200,"open":804,"high":800,"low":804,"close":800,"change":818,"percent_change":87,"volume":1201,"transactions":9,"vwap":800},"2025-07-09",387800,{"date":1203,"open":804,"high":804,"low":812,"close":1013,"change":818,"percent_change":87,"volume":1204,"transactions":9,"vwap":1013},"2025-07-08",752200,{"date":1206,"open":808,"high":808,"low":813,"close":812,"change":20,"percent_change":20,"volume":1207,"transactions":9,"vwap":812},"2025-07-07",935400,{"date":1209,"open":812,"high":1144,"low":813,"close":812,"change":63,"percent_change":64,"volume":1210,"transactions":9,"vwap":812},"2025-07-03",557800,{"date":1212,"open":822,"high":822,"low":828,"close":822,"change":44,"percent_change":44,"volume":1213,"transactions":9,"vwap":822},"2025-07-02",1263800,{"date":1215,"open":828,"high":828,"low":832,"close":828,"change":309,"percent_change":310,"volume":1216,"transactions":9,"vwap":828},"2025-07-01",921400,{"date":1218,"open":43,"high":17,"low":50,"close":43,"change":20,"percent_change":20,"volume":1219,"transactions":9,"vwap":43},"2025-06-30",933000,{"date":1221,"open":50,"high":17,"low":50,"close":43,"change":64,"percent_change":134,"volume":1222,"transactions":9,"vwap":43},"2025-06-27",746600,{"date":1224,"open":70,"high":57,"low":70,"close":70,"change":20,"percent_change":20,"volume":1225,"transactions":9,"vwap":70},"2025-06-26",562700,{"date":1227,"open":71,"high":191,"low":71,"close":70,"change":87,"percent_change":63,"volume":1228,"transactions":9,"vwap":70},"2025-06-25",889800,{"date":1230,"open":71,"high":70,"low":202,"close":202,"change":95,"percent_change":95,"volume":1231,"transactions":9,"vwap":202},"2025-06-24",763500,{"date":1233,"open":70,"high":70,"low":202,"close":71,"change":44,"percent_change":44,"volume":1234,"transactions":9,"vwap":71},"2025-06-23",931000,{"date":1236,"open":202,"high":71,"low":410,"close":202,"change":64,"percent_change":134,"volume":1237,"transactions":9,"vwap":202},"2025-06-20",1254700,{"date":1239,"open":410,"high":409,"low":605,"close":605,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":605},"2025-06-18",-0.07,-0.09,812800,{"date":1244,"open":474,"high":120,"low":666,"close":191,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":191},"2025-06-17",0.08,0.11,775000,{"date":1249,"open":605,"high":605,"low":670,"close":666,"change":87,"percent_change":63,"volume":1250,"transactions":9,"vwap":666},"2025-06-16",535500,{"date":1252,"open":670,"high":666,"low":674,"close":674,"change":44,"percent_change":44,"volume":1253,"transactions":9,"vwap":674},"2025-06-13",751100,{"date":1255,"open":799,"high":674,"low":800,"close":799,"change":44,"percent_change":44,"volume":1256,"transactions":9,"vwap":799},"2025-06-12",1052500,{"date":1258,"open":804,"high":799,"low":808,"close":800,"change":87,"percent_change":63,"volume":1259,"transactions":9,"vwap":800},"2025-06-11",976400,{"date":1261,"open":808,"high":1262,"low":808,"close":808,"change":20,"percent_change":20,"volume":1263,"transactions":9,"vwap":808},"2025-06-10",75.397,878500,{"date":1265,"open":812,"high":808,"low":812,"close":808,"change":44,"percent_change":44,"volume":1266,"transactions":9,"vwap":808},"2025-06-09",547100,{"date":1268,"open":813,"high":812,"low":813,"close":812,"change":87,"percent_change":63,"volume":1269,"transactions":9,"vwap":812},"2025-06-06",757200,{"date":1271,"open":828,"high":817,"low":828,"close":817,"change":44,"percent_change":44,"volume":1272,"transactions":9,"vwap":817},"2025-06-05",644900,{"date":1274,"open":828,"high":813,"low":828,"close":822,"change":818,"percent_change":87,"volume":1275,"transactions":9,"vwap":822},"2025-06-04",463300,{"date":1277,"open":832,"high":828,"low":832,"close":1278,"change":824,"percent_change":44,"volume":1279,"transactions":9,"vwap":1278},"2025-06-03",75.325,600600,{"date":1281,"open":828,"high":1282,"low":23,"close":832,"change":72,"percent_change":73,"volume":1283,"transactions":9,"vwap":832},"2025-06-02",75.338,1229500,{"date":1285,"open":57,"high":57,"low":191,"close":57,"change":87,"percent_change":63,"volume":1286,"transactions":9,"vwap":57},"2025-05-30",734100,{"date":1288,"open":71,"high":70,"low":202,"close":70,"change":44,"percent_change":44,"volume":1289,"transactions":9,"vwap":70},"2025-05-29",521400,{"date":1291,"open":71,"high":71,"low":202,"close":71,"change":44,"percent_change":44,"volume":1292,"transactions":9,"vwap":71},"2025-05-28",1215500,{"date":1294,"open":191,"high":191,"low":409,"close":202,"change":1295,"percent_change":1240,"volume":1296,"transactions":9,"vwap":202},"2025-05-27",-0.05,641500,{"date":1298,"open":474,"high":153,"low":474,"close":50,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":50},"2025-05-23",0.09,0.12,543800,{"date":1303,"open":474,"high":474,"low":666,"close":605,"change":44,"percent_change":44,"volume":1304,"transactions":9,"vwap":605},"2025-05-22",649900,{"date":1306,"open":670,"high":666,"low":670,"close":666,"change":44,"percent_change":44,"volume":1307,"transactions":9,"vwap":666},"2025-05-21",1182000,{"date":1309,"open":1310,"high":605,"low":799,"close":670,"change":818,"percent_change":87,"volume":1311,"transactions":9,"vwap":670},"2025-05-20",75.449,577000,{"date":1313,"open":799,"high":674,"low":799,"close":1005,"change":44,"percent_change":44,"volume":1314,"transactions":9,"vwap":1005},"2025-05-19",565900,{"date":1316,"open":800,"high":674,"low":804,"close":1317,"change":1318,"percent_change":134,"volume":1319,"transactions":9,"vwap":1317},"2025-05-16",75.405,0.035,474400,{"date":1321,"open":808,"high":808,"low":812,"close":812,"change":95,"percent_change":95,"volume":1322,"transactions":9,"vwap":812},"2025-05-15",1114000,{"date":1324,"open":813,"high":808,"low":813,"close":808,"change":63,"percent_change":64,"volume":1325,"transactions":9,"vwap":808},"2025-05-14",359200,{"date":1327,"open":813,"high":812,"low":817,"close":817,"change":20,"percent_change":20,"volume":1328,"transactions":9,"vwap":817},"2025-05-13",477000,{"date":1330,"open":817,"high":808,"low":822,"close":817,"change":888,"percent_change":95,"volume":1162,"transactions":9,"vwap":817},"2025-05-12",{"date":1332,"open":817,"high":813,"low":1333,"close":1334,"change":1318,"percent_change":134,"volume":1335,"transactions":9,"vwap":1334},"2025-05-09",75.341,75.355,359900,{"date":1337,"open":832,"high":828,"low":23,"close":832,"change":824,"percent_change":44,"volume":1338,"transactions":9,"vwap":832},"2025-05-08",458500,{"date":1340,"open":23,"high":832,"low":1341,"close":1342,"change":892,"percent_change":63,"volume":1343,"transactions":9,"vwap":1342},"2025-05-07",75.3,75.315,357500,{"date":1345,"open":832,"high":832,"low":1346,"close":1346,"change":20,"percent_change":20,"volume":1347,"transactions":9,"vwap":1346},"2025-05-06",75.29,921600,{"date":1349,"open":832,"high":832,"low":1346,"close":1346,"change":20,"percent_change":20,"volume":1350,"transactions":9,"vwap":1346},"2025-05-05",916300,{"date":1352,"open":1341,"high":1341,"low":1353,"close":1346,"change":892,"percent_change":63,"volume":1354,"transactions":9,"vwap":1346},"2025-05-02",75.28,827700,{"date":1356,"open":32,"high":1353,"low":32,"close":1357,"change":1358,"percent_change":412,"volume":1359,"transactions":9,"vwap":1357},"2025-05-01",75.265,-0.195,843100,{"date":1361,"open":410,"high":984,"low":605,"close":474,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":474},"2025-04-30",416900,{"date":1364,"open":474,"high":410,"low":605,"close":474,"change":20,"percent_change":20,"volume":1365,"transactions":9,"vwap":474},"2025-04-29",515300,{"date":36,"open":410,"high":410,"low":666,"close":474,"change":95,"percent_change":95,"volume":1367,"transactions":9,"vwap":474},492300,{"status":1369,"indices":1370,"watchlist":1413,"sectors":1435,"benchmarks":1489},"success",[1371,1379,1386,1393,1400,1406],{"symbol":1372,"name":1373,"price":1374,"change":1375,"pct_change":1376,"is_up":1377,"sparkline":1378,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1380,"name":1381,"price":1382,"change":1383,"pct_change":1384,"is_up":1377,"sparkline":1385,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1387,"name":1388,"price":1389,"change":1390,"pct_change":1391,"is_up":11,"sparkline":1392,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1394,"name":1395,"price":1396,"change":1397,"pct_change":1398,"is_up":1377,"sparkline":1399,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1401,"name":1402,"price":1403,"change":1404,"pct_change":1295,"is_up":1377,"sparkline":1405,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1407,"name":1408,"price":1409,"change":1410,"pct_change":1411,"is_up":11,"sparkline":1412,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1414,1421,1428],{"symbol":1415,"name":1416,"price":1417,"change":1418,"pct_change":1419,"is_up":1377,"sparkline":1420,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1422,"name":1423,"price":1424,"change":1425,"pct_change":1426,"is_up":11,"sparkline":1427,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1429,"name":1430,"price":1431,"change":1432,"pct_change":1433,"is_up":1377,"sparkline":1434,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1436,1441,1446,1451,1456,1461,1466,1470,1475,1480,1484],{"name":1437,"etf":1438,"change":1439,"price":1440,"is_up":1377},"Technology","XLK",-1.79,197.78,{"name":1442,"etf":1443,"change":1444,"price":1445,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1447,"etf":1448,"change":1449,"price":1450,"is_up":1377},"Healthcare","XLV",-0.39,168.16,{"name":1452,"etf":1453,"change":1454,"price":1455,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":1457,"etf":1458,"change":1459,"price":1460,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1462,"etf":1463,"change":1464,"price":1465,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1467,"etf":1468,"change":1410,"price":1469,"is_up":11},"Industrials","XLI",168.4,{"name":1471,"etf":1472,"change":1473,"price":1474,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1476,"etf":1477,"change":1478,"price":1479,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1481,"etf":1482,"change":540,"price":1483,"is_up":1377},"Utilities","XLU",41.07,{"name":1485,"etf":1486,"change":1487,"price":1488,"is_up":11},"Comm Services","XLC",0.73,112.07,[1490,1495,1500,1504],{"ticker":1491,"name":1492,"price":1493,"change":1494,"is_up":1377},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1496,"name":1497,"price":1498,"change":1499,"is_up":1377},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1501,"name":1502,"price":1503,"change":1300,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1505,"name":1506,"price":1507,"change":1508,"is_up":1377},"IWM","iShares Russell 2000",277.63,-0.03]