[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTHI":3,"stock-historical-FTHI":30,"homepage-market-summary":1701},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTHI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0366,2.148,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.77,23.83,23.85,23.685,23.6,0.17,0.72,411271.192805,24.385,22.37,661353.347702096,69.5,3204,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},20.55,597936,218246536.925524,14.06,"2025-04-22",[41,44,53,64,74,85,96,106,115,123,132,140,148,157,164,171,181,190,197,204,212,221,230,238,244,252,259,267,276,284,289,297,308,317,326,334,343,351,358,363,369,375,382,390,397,405,413,421,428,434,441,449,457,462,468,473,481,489,494,499,502,506,509,512,515,519,524,527,533,539,545,548,551,556,559,562,565,571,575,580,586,590,593,597,600,603,606,609,612,615,620,623,626,629,632,635,638,642,646,651,654,657,660,663,666,669,672,675,679,686,689,692,696,700,704,709,712,717,720,723,726,729,732,735,740,747,752,759,765,773,779,786,794,801,806,811,817,822,829,835,842,848,853,857,860,865,870,875,880,884,887,892,895,898,901,905,908,911,914,917,920,925,930,934,938,943,947,951,954,957,960,963,966,969,972,975,978,981,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1044,1048,1054,1057,1060,1064,1067,1070,1073,1076,1079,1081,1084,1087,1090,1094,1097,1100,1105,1110,1115,1118,1122,1125,1128,1132,1135,1138,1143,1146,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1182,1185,1189,1193,1196,1199,1202,1205,1208,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1283,1287,1290,1294,1298,1301,1304,1308,1311,1314,1317,1322,1327,1331,1335,1338,1341,1344,1347,1350,1353,1357,1360,1363,1366,1369,1374,1377,1381,1384,1387,1391,1394,1398,1402,1405,1408,1411,1414,1418,1422,1425,1428,1431,1436,1440,1444,1448,1453,1456,1460,1463,1466,1472,1478,1484,1488,1495,1500,1506,1511,1515,1518,1523,1526,1531,1534,1540,1547,1553,1558,1563,1568,1576,1582,1590,1595,1599,1604,1609,1614,1619,1625,1630,1634,1640,1643,1649,1654,1660,1665,1671,1676,1683,1690,1696],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1272,23.7502,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",23.64,23.445,0.01,0.04,531257.713396,1473,23.5413,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",23.76,23.865,23.55,23.59,-0.07,-0.3,726442.00268,1972,23.6881,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",23.73,23.61,23.66,-0.03,-0.13,552805.291619,1693,23.6521,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",23.72,23.746,23.6314,23.69,-0.05,-0.21,584610.636736,1853,23.6994,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",23.71,23.75,23.625,23.74,0.1,0.42,708926.672141,1990,23.6937,{"date":97,"open":98,"high":99,"low":100,"close":46,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",23.63,23.68,23.5,-0.19,-0.8,652044.756336,1933,23.6402,{"date":107,"open":108,"high":108,"low":109,"close":18,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",23.93,23.805,-0.09,-0.38,463846.043404,1959,23.8562,{"date":116,"open":117,"high":118,"low":119,"close":119,"change":80,"percent_change":81,"volume":120,"transactions":121,"vwap":122},"2026-09-22",23.97,24.23,23.92,892304.176261,1867,23.9458,{"date":124,"open":125,"high":125,"low":126,"close":117,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",23.99,23.8701,0.12,0.5,575399.690727,2046,23.9543,{"date":133,"open":134,"high":134,"low":135,"close":19,"change":136,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",23.89,23.775,0,504977.226654,1291,23.8199,{"date":141,"open":142,"high":19,"low":88,"close":19,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",23.81,0.2,0.85,597575.16094,1838,23.8173,{"date":149,"open":55,"high":150,"low":100,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",23.785,23.65,-0.02,-0.08,690505.536735,1660,23.6897,{"date":158,"open":90,"high":90,"low":159,"close":160,"change":80,"percent_change":81,"volume":161,"transactions":162,"vwap":163},"2026-09-15",23.62,23.67,658573.151341,2070,23.6598,{"date":165,"open":142,"high":166,"low":20,"close":76,"change":101,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",23.86,-0.79,673222.635108,2078,23.7467,{"date":172,"open":173,"high":174,"low":173,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-11",23.82,23.94,23.91,0.22,0.93,1509317.117046,4069,23.9006,{"date":182,"open":79,"high":183,"low":184,"close":79,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",23.745,23.665,-0.15,-0.63,2512451.371341,7582,23.6931,{"date":191,"open":175,"high":175,"low":192,"close":193,"change":110,"percent_change":111,"volume":194,"transactions":195,"vwap":196},"2026-09-09",23.8013,23.84,400818.866619,1434,23.852,{"date":198,"open":125,"high":125,"low":199,"close":108,"change":153,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",23.901,-0.33,473290.919479,1561,23.9544,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":153,"percent_change":200,"volume":209,"transactions":210,"vwap":211},"2026-09-04",24.07,23.98,24.01,490302.57619,1513,24.0221,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":176,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",23.95,24.09,23.8602,0.92,464270.992535,1681,23.9844,{"date":222,"open":17,"high":223,"low":87,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",23.88,23.87,0.16,0.67,348724.882281,1128,23.8071,{"date":231,"open":88,"high":232,"low":233,"close":87,"change":153,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-01",23.755,23.6441,-0.34,985903.579278,1278,23.7049,{"date":239,"open":166,"high":166,"low":76,"close":240,"change":80,"percent_change":81,"volume":241,"transactions":242,"vwap":243},"2026-08-31",23.79,546186.5725,1604,23.7793,{"date":245,"open":246,"high":246,"low":109,"close":193,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-28",24.02,-0.11,-0.46,674796.230613,1509,23.8842,{"date":253,"open":207,"high":254,"low":255,"close":214,"change":49,"percent_change":22,"volume":256,"transactions":257,"vwap":258},"2026-08-27",24,23.8663,606298.431696,1805,23.9308,{"date":260,"open":19,"high":108,"low":261,"close":175,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-26",23.8,0.07,0.29,376110.407159,1458,23.888,{"date":268,"open":173,"high":269,"low":270,"close":193,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-25",23.9,23.78,0.06,0.25,391154.291304,1543,23.8266,{"date":277,"open":173,"high":173,"low":278,"close":270,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-24",23.701,-0.04,-0.17,749171.679042,1982,23.7684,{"date":285,"open":174,"high":174,"low":150,"close":173,"change":247,"percent_change":248,"volume":286,"transactions":287,"vwap":288},"2026-08-21",1453526.539245,2645,23.8409,{"date":290,"open":291,"high":292,"low":119,"close":108,"change":280,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-20",24.05,24.08,-0.71,618747.380728,1746,23.9565,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-19",24.25,24.29,24.035,24.1,-0.125,-0.52,573784.10208,1706,24.0975,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":303,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-18",24.34,24.19,24.225,-0.51,529710.457154,1831,24.2308,{"date":318,"open":310,"high":25,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-17",24.289,24.35,0.02,0.08,408427.760876,1570,24.347,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":271,"percent_change":272,"volume":331,"transactions":332,"vwap":333},"2026-08-14",24.22,24.335,24.33,385960.587664,2310,24.3052,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":136,"percent_change":136,"volume":340,"transactions":341,"vwap":342},"2026-08-13",24.3,24.36,24.245,24.27,387313.305196,2195,24.2825,{"date":344,"open":345,"high":339,"low":345,"close":339,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-12",24.03,0.31,1.29,413873.97606,3246,24.1888,{"date":352,"open":353,"high":246,"low":354,"close":353,"change":136,"percent_change":136,"volume":355,"transactions":356,"vwap":357},"2026-08-11",23.96,23.925,343971.35166,1946,23.9561,{"date":359,"open":119,"high":246,"low":119,"close":353,"change":136,"percent_change":136,"volume":360,"transactions":361,"vwap":362},"2026-08-10",466693.41047,2328,23.9724,{"date":364,"open":119,"high":353,"low":18,"close":353,"change":322,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-07",0.34,412599.175713,2664,23.9189,{"date":370,"open":206,"high":206,"low":166,"close":223,"change":70,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-06",-0.54,474321.297473,4366,23.9379,{"date":376,"open":345,"high":377,"low":254,"close":208,"change":378,"percent_change":279,"volume":379,"transactions":380,"vwap":381},"2026-08-05",24.12,-0.01,531758.888461,3472,24.049,{"date":383,"open":269,"high":384,"low":269,"close":246,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-04",24.06,0.18,0.76,722335.965422,3777,23.9936,{"date":391,"open":46,"high":392,"low":393,"close":193,"change":143,"percent_change":144,"volume":394,"transactions":395,"vwap":396},"2026-08-03",23.855,23.5801,647171.599451,3797,23.779,{"date":398,"open":399,"high":400,"low":401,"close":46,"change":321,"percent_change":322,"volume":402,"transactions":403,"vwap":404},"2026-07-31",23.7,23.7636,23.435,611673.324546,2700,23.6028,{"date":406,"open":407,"high":46,"low":47,"close":159,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-30",23.51,0.4,1.72,758777.3219,2806,23.5475,{"date":414,"open":87,"high":87,"low":415,"close":416,"change":234,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-29",23.195,23.22,-1.44,642970.64023,2721,23.3757,{"date":422,"open":46,"high":46,"low":423,"close":424,"change":110,"percent_change":111,"volume":425,"transactions":426,"vwap":427},"2026-07-28",23.4199,23.56,750414.696817,2025,23.5251,{"date":429,"open":142,"high":269,"low":430,"close":151,"change":279,"percent_change":280,"volume":431,"transactions":432,"vwap":433},"2026-07-27",23.515,856552.596457,3119,23.6457,{"date":435,"open":399,"high":436,"low":437,"close":79,"change":152,"percent_change":153,"volume":438,"transactions":439,"vwap":440},"2026-07-24",23.8401,23.654,1864487.309919,4391,23.7048,{"date":442,"open":159,"high":443,"low":444,"close":87,"change":70,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-23",23.765,23.605,-0.55,2730154.653574,6941,23.6735,{"date":450,"open":166,"high":451,"low":270,"close":193,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-22",23.8898,0.03,0.13,579242.720561,1240,23.8459,{"date":458,"open":399,"high":142,"low":89,"close":142,"change":91,"percent_change":92,"volume":459,"transactions":460,"vwap":461},"2026-07-21",659550.75749,1612,23.7486,{"date":463,"open":175,"high":119,"low":399,"close":87,"change":59,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-20",-0.29,553508.758493,1717,23.7687,{"date":469,"open":76,"high":193,"low":58,"close":270,"change":279,"percent_change":280,"volume":470,"transactions":471,"vwap":472},"2026-07-17",945759.146675,2325,23.7903,{"date":474,"open":125,"high":125,"low":475,"close":173,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-16",23.7701,-0.12,-0.5,806110.66865,1806,23.8386,{"date":482,"open":174,"high":125,"low":483,"close":174,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-15",23.795,0.05,0.21,1171455.577998,2450,23.8997,{"date":490,"open":193,"high":117,"low":240,"close":134,"change":262,"percent_change":263,"volume":491,"transactions":492,"vwap":493},"2026-07-14",527937.593771,1644,23.8933,{"date":495,"open":108,"high":353,"low":150,"close":173,"change":247,"percent_change":248,"volume":496,"transactions":497,"vwap":498},"2026-07-13",389385.556824,1826,23.8432,{"date":500,"open":125,"high":125,"low":18,"close":108,"change":321,"percent_change":322,"volume":501,"transactions":9,"vwap":108},"2026-07-10",641700,{"date":503,"open":504,"high":504,"low":19,"close":175,"change":484,"percent_change":485,"volume":505,"transactions":9,"vwap":175},"2026-07-09",24.11,454700,{"date":507,"open":240,"high":223,"low":87,"close":166,"change":322,"percent_change":365,"volume":508,"transactions":9,"vwap":166},"2026-07-08",754300,{"date":510,"open":173,"high":269,"low":87,"close":270,"change":110,"percent_change":111,"volume":511,"transactions":9,"vwap":270},"2026-07-07",1043100,{"date":513,"open":17,"high":175,"low":76,"close":224,"change":225,"percent_change":226,"volume":514,"transactions":9,"vwap":224},"2026-07-06",820000,{"date":516,"open":55,"high":193,"low":517,"close":87,"change":136,"percent_change":136,"volume":518,"transactions":9,"vwap":87},"2026-07-02",23.58,806400,{"date":520,"open":261,"high":193,"low":159,"close":87,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":87},"2026-07-01",-0.14,-0.59,630200,{"date":525,"open":76,"high":224,"low":99,"close":19,"change":22,"percent_change":23,"volume":526,"transactions":9,"vwap":19},"2026-06-30",520000,{"date":528,"open":67,"high":79,"low":529,"close":99,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":99},"2026-06-29",23.48,0.23,0.98,776300,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":476,"percent_change":313,"volume":538,"transactions":9,"vwap":537},"2026-06-26",23.54,23.37,23.45,536500,{"date":540,"open":68,"high":90,"low":407,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-06-25",23.57,-0.23,-0.97,1124500,{"date":546,"open":175,"high":108,"low":76,"close":261,"change":59,"percent_change":464,"volume":547,"transactions":9,"vwap":261},"2026-06-24",766000,{"date":549,"open":119,"high":207,"low":88,"close":224,"change":280,"percent_change":293,"volume":550,"transactions":9,"vwap":224},"2026-06-23",531200,{"date":552,"open":553,"high":215,"low":125,"close":554,"change":271,"percent_change":272,"volume":555,"transactions":9,"vwap":554},"2026-06-22",24.049999,24.040001,1025400,{"date":557,"open":554,"high":206,"low":108,"close":207,"change":271,"percent_change":272,"volume":558,"transactions":9,"vwap":207},"2026-06-18",676800,{"date":560,"open":174,"high":215,"low":19,"close":119,"change":378,"percent_change":279,"volume":561,"transactions":9,"vwap":119},"2026-06-17",1147700,{"date":563,"open":117,"high":254,"low":175,"close":108,"change":321,"percent_change":322,"volume":564,"transactions":9,"vwap":108},"2026-06-16",600600,{"date":566,"open":125,"high":567,"low":223,"close":175,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":175},"2026-06-15",24.059999,0.14,0.59,1021500,{"date":572,"open":160,"high":261,"low":98,"close":17,"change":453,"percent_change":573,"volume":574,"transactions":9,"vwap":17},"2026-06-12",0.55,566400,{"date":576,"open":100,"high":87,"low":577,"close":46,"change":346,"percent_change":578,"volume":579,"transactions":9,"vwap":46},"2026-06-11",23.36,1.33,1388700,{"date":581,"open":21,"high":67,"low":582,"close":583,"change":81,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-06-10",23.32,23.33,-0.89,764400,{"date":587,"open":261,"high":261,"low":588,"close":535,"change":110,"percent_change":111,"volume":589,"transactions":9,"vwap":535},"2026-06-09",23.2,1037900,{"date":591,"open":76,"high":270,"low":21,"close":98,"change":152,"percent_change":153,"volume":592,"transactions":9,"vwap":98},"2026-06-08",512200,{"date":594,"open":108,"high":174,"low":21,"close":151,"change":200,"percent_change":595,"volume":596,"transactions":9,"vwap":151},"2026-06-05",-1.38,746900,{"date":598,"open":223,"high":125,"low":193,"close":207,"change":453,"percent_change":573,"volume":599,"transactions":9,"vwap":207},"2026-06-04",358400,{"date":601,"open":166,"high":108,"low":270,"close":19,"change":279,"percent_change":280,"volume":602,"transactions":9,"vwap":19},"2026-06-03",636600,{"date":604,"open":17,"high":134,"low":17,"close":134,"change":225,"percent_change":226,"volume":605,"transactions":9,"vwap":134},"2026-06-02",529500,{"date":607,"open":99,"high":17,"low":159,"close":66,"change":153,"percent_change":234,"volume":608,"transactions":9,"vwap":66},"2026-06-01",614700,{"date":610,"open":193,"high":19,"low":88,"close":142,"change":136,"percent_change":136,"volume":611,"transactions":9,"vwap":142},"2026-05-29",576900,{"date":613,"open":224,"high":224,"low":55,"close":142,"change":152,"percent_change":153,"volume":614,"transactions":9,"vwap":142},"2026-05-28",579800,{"date":616,"open":175,"high":175,"low":142,"close":18,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":18},"2026-05-27",-0.06,-0.25,604500,{"date":621,"open":108,"high":174,"low":19,"close":134,"change":48,"percent_change":49,"volume":622,"transactions":9,"vwap":134},"2026-05-26",503300,{"date":624,"open":19,"high":175,"low":142,"close":223,"change":262,"percent_change":263,"volume":625,"transactions":9,"vwap":223},"2026-05-22",522900,{"date":627,"open":90,"high":173,"low":399,"close":142,"change":476,"percent_change":477,"volume":628,"transactions":9,"vwap":142},"2026-05-21",723100,{"date":630,"open":223,"high":207,"low":18,"close":108,"change":127,"percent_change":128,"volume":631,"transactions":9,"vwap":108},"2026-05-20",507300,{"date":633,"open":142,"high":166,"low":66,"close":142,"change":80,"percent_change":81,"volume":634,"transactions":9,"vwap":142},"2026-05-19",503500,{"date":636,"open":269,"high":214,"low":17,"close":166,"change":152,"percent_change":153,"volume":637,"transactions":9,"vwap":166},"2026-05-18",485500,{"date":639,"open":224,"high":207,"low":142,"close":223,"change":521,"percent_change":640,"volume":641,"transactions":9,"vwap":223},"2026-05-15",-0.58,942900,{"date":643,"open":353,"high":246,"low":175,"close":246,"change":22,"percent_change":644,"volume":645,"transactions":9,"vwap":246},"2026-05-14",0.71,584000,{"date":647,"open":240,"high":166,"low":17,"close":19,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":19},"2026-05-13",0.09,0.38,561200,{"date":652,"open":76,"high":270,"low":98,"close":55,"change":49,"percent_change":22,"volume":653,"transactions":9,"vwap":55},"2026-05-12",639900,{"date":655,"open":88,"high":88,"low":68,"close":76,"change":136,"percent_change":136,"volume":656,"transactions":9,"vwap":76},"2026-05-11",502100,{"date":658,"open":240,"high":173,"low":399,"close":76,"change":378,"percent_change":279,"volume":659,"transactions":9,"vwap":76},"2026-05-08",416700,{"date":661,"open":134,"high":175,"low":79,"close":66,"change":247,"percent_change":248,"volume":662,"transactions":9,"vwap":66},"2026-05-07",1146000,{"date":664,"open":193,"high":166,"low":17,"close":193,"change":91,"percent_change":92,"volume":665,"transactions":9,"vwap":193},"2026-05-06",593300,{"date":667,"open":399,"high":270,"low":160,"close":90,"change":453,"percent_change":573,"volume":668,"transactions":9,"vwap":90},"2026-05-05",335700,{"date":670,"open":79,"high":79,"low":535,"close":67,"change":110,"percent_change":111,"volume":671,"transactions":9,"vwap":67},"2026-05-04",312400,{"date":673,"open":270,"high":261,"low":399,"close":399,"change":48,"percent_change":49,"volume":674,"transactions":9,"vwap":399},"2026-05-01",475100,{"date":676,"open":67,"high":76,"low":100,"close":79,"change":176,"percent_change":677,"volume":678,"transactions":9,"vwap":79},"2026-04-30",0.94,994300,{"date":680,"open":541,"high":541,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-04-29",23.42,23.47,-0.1,-0.42,1290400,{"date":687,"open":99,"high":79,"low":407,"close":541,"change":80,"percent_change":81,"volume":688,"transactions":9,"vwap":541},"2026-04-28",426300,{"date":690,"open":67,"high":159,"low":424,"close":159,"change":48,"percent_change":49,"volume":691,"transactions":9,"vwap":159},"2026-04-27",699000,{"date":693,"open":399,"high":399,"low":694,"close":67,"change":49,"percent_change":22,"volume":695,"transactions":9,"vwap":67},"2026-04-24",23.52,1801100,{"date":697,"open":698,"high":98,"low":698,"close":541,"change":49,"percent_change":22,"volume":699,"transactions":9,"vwap":541},"2026-04-23",23.43,3943400,{"date":701,"open":424,"high":424,"low":529,"close":702,"change":322,"percent_change":365,"volume":703,"transactions":9,"vwap":702},"2026-04-22",23.53,575100,{"date":705,"open":90,"high":90,"low":698,"close":537,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":537},"2026-04-21",-0.32,-1.35,492000,{"date":710,"open":90,"high":240,"low":87,"close":17,"change":452,"percent_change":453,"volume":711,"transactions":9,"vwap":17},"2026-04-20",522200,{"date":713,"open":399,"high":270,"low":46,"close":90,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":90},"2026-04-17",0.11,0.47,398500,{"date":718,"open":76,"high":76,"low":57,"close":98,"change":136,"percent_change":136,"volume":719,"transactions":9,"vwap":98},"2026-04-16",571300,{"date":721,"open":99,"high":99,"low":541,"close":98,"change":152,"percent_change":153,"volume":722,"transactions":9,"vwap":98},"2026-04-15",397500,{"date":724,"open":399,"high":399,"low":159,"close":151,"change":152,"percent_change":153,"volume":725,"transactions":9,"vwap":151},"2026-04-14",630600,{"date":727,"open":99,"high":99,"low":58,"close":160,"change":48,"percent_change":49,"volume":728,"transactions":9,"vwap":160},"2026-04-13",398700,{"date":730,"open":90,"high":90,"low":46,"close":68,"change":69,"percent_change":70,"volume":731,"transactions":9,"vwap":68},"2026-04-10",450500,{"date":733,"open":529,"high":76,"low":529,"close":79,"change":453,"percent_change":573,"volume":734,"transactions":9,"vwap":79},"2026-04-09",854100,{"date":736,"open":58,"high":58,"low":737,"close":424,"change":92,"percent_change":738,"volume":739,"transactions":9,"vwap":424},"2026-04-08",23.41,1.82,805900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":69,"percent_change":70,"volume":746,"transactions":9,"vwap":745},"2026-04-07",23.16,23.17,22.98,23.14,1696100,{"date":748,"open":749,"high":749,"low":750,"close":743,"change":484,"percent_change":176,"volume":751,"transactions":9,"vwap":743},"2026-04-06",23.25,23.059999,742200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":49,"percent_change":22,"volume":758,"transactions":9,"vwap":757},"2026-04-02",22.89,23.15,22.85,23.12,417800,{"date":760,"open":761,"high":742,"low":762,"close":761,"change":453,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-04-01",23.08,23.049999,0.57,558300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":128,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-03-31",22.69,22.97,22.62,22.95,2.23,613600,{"date":774,"open":775,"high":775,"low":26,"close":776,"change":59,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-03-30",22.72,22.45,-0.31,445100,{"date":780,"open":775,"high":781,"low":782,"close":783,"change":542,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-03-27",22.75,22.48,22.52,-1.01,327900,{"date":787,"open":788,"high":789,"low":790,"close":781,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":781},"2026-03-26",22.93,22.96,22.74,-0.43,-1.86,444900,{"date":795,"open":796,"high":797,"low":757,"close":798,"change":127,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-03-25",23.21,23.24,23.18,0.52,456600,{"date":802,"open":803,"high":755,"low":804,"close":750,"change":127,"percent_change":799,"volume":805,"transactions":9,"vwap":750},"2026-03-24",22.94,22.88,582800,{"date":807,"open":808,"high":757,"low":803,"close":803,"change":530,"percent_change":809,"volume":810,"transactions":9,"vwap":803},"2026-03-23",23.01,1.01,486200,{"date":812,"open":762,"high":762,"low":813,"close":814,"change":60,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-03-20",22.63,22.71,-1.3,625900,{"date":818,"open":788,"high":819,"low":820,"close":808,"change":152,"percent_change":110,"volume":821,"transactions":9,"vwap":808},"2026-03-19",23.09,22.84,621200,{"date":823,"open":582,"high":582,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-03-18",23.02,23.030001,-0.27,-1.16,464900,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":452,"percent_change":453,"volume":834,"transactions":9,"vwap":833},"2026-03-17",23.4,23.29,23.3,492200,{"date":836,"open":798,"high":837,"low":798,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-03-16",23.35,23.27,0.24,1.04,418500,{"date":843,"open":833,"high":844,"low":845,"close":825,"change":70,"percent_change":846,"volume":847,"transactions":9,"vwap":825},"2026-03-13",23.34,23,-0.56,525600,{"date":849,"open":844,"high":844,"low":850,"close":742,"change":81,"percent_change":851,"volume":852,"transactions":9,"vwap":742},"2026-03-12",23.11,-0.9,394500,{"date":854,"open":682,"high":682,"low":855,"close":536,"change":80,"percent_change":81,"volume":856,"transactions":9,"vwap":536},"2026-03-11",23.28,260700,{"date":858,"open":537,"high":159,"low":844,"close":681,"change":452,"percent_change":453,"volume":859,"transactions":9,"vwap":681},"2026-03-10",410200,{"date":861,"open":770,"high":698,"low":756,"close":862,"change":485,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-03-09",23.39,0.91,633300,{"date":866,"open":867,"high":867,"low":761,"close":798,"change":777,"percent_change":868,"volume":869,"transactions":9,"vwap":798},"2026-03-06",23.31,-1.32,456500,{"date":871,"open":160,"high":160,"low":832,"close":872,"change":280,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-03-05",23.49,-0.72,747700,{"date":876,"open":67,"high":66,"low":694,"close":68,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":68},"2026-03-04",0.15,0.64,605300,{"date":881,"open":536,"high":541,"low":882,"close":407,"change":81,"percent_change":584,"volume":883,"transactions":9,"vwap":407},"2026-03-03",23.1,721400,{"date":885,"open":100,"high":270,"low":681,"close":76,"change":484,"percent_change":485,"volume":886,"transactions":9,"vwap":76},"2026-03-02",588900,{"date":888,"open":160,"high":399,"low":517,"close":160,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":160},"2026-02-27",-0.16,-0.67,676100,{"date":893,"open":214,"high":214,"low":151,"close":18,"change":683,"percent_change":684,"volume":894,"transactions":9,"vwap":18},"2026-02-26",485000,{"date":896,"open":166,"high":214,"low":173,"close":108,"change":385,"percent_change":386,"volume":897,"transactions":9,"vwap":108},"2026-02-25",784200,{"date":899,"open":21,"high":17,"low":872,"close":88,"change":22,"percent_change":23,"volume":900,"transactions":9,"vwap":88},"2026-02-24",902100,{"date":902,"open":90,"high":173,"low":407,"close":517,"change":464,"percent_change":903,"volume":904,"transactions":9,"vwap":517},"2026-02-23",-1.21,1879400,{"date":906,"open":160,"high":224,"low":151,"close":224,"change":136,"percent_change":136,"volume":907,"transactions":9,"vwap":224},"2026-02-20",715900,{"date":909,"open":224,"high":134,"low":17,"close":224,"change":279,"percent_change":280,"volume":910,"transactions":9,"vwap":224},"2026-02-19",592400,{"date":912,"open":174,"high":208,"low":18,"close":175,"change":322,"percent_change":365,"volume":913,"transactions":9,"vwap":175},"2026-02-18",782800,{"date":915,"open":66,"high":223,"low":541,"close":18,"change":91,"percent_change":92,"volume":916,"transactions":9,"vwap":18},"2026-02-17",546100,{"date":918,"open":240,"high":19,"low":21,"close":66,"change":452,"percent_change":453,"volume":919,"transactions":9,"vwap":66},"2026-02-13",525000,{"date":921,"open":922,"high":922,"low":160,"close":399,"change":200,"percent_change":923,"volume":924,"transactions":9,"vwap":399},"2026-02-12",24.15,-1.37,412000,{"date":926,"open":504,"high":927,"low":174,"close":928,"change":136,"percent_change":136,"volume":929,"transactions":9,"vwap":928},"2026-02-11",24.16,24.030001,510500,{"date":931,"open":932,"high":932,"low":246,"close":928,"change":153,"percent_change":200,"volume":933,"transactions":9,"vwap":928},"2026-02-10",24.18,537400,{"date":935,"open":207,"high":927,"low":119,"close":504,"change":877,"percent_change":936,"volume":937,"transactions":9,"vwap":504},"2026-02-09",0.63,377800,{"date":939,"open":160,"high":125,"low":159,"close":353,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":353},"2026-02-06",0.53,2.26,854600,{"date":944,"open":535,"high":21,"low":837,"close":698,"change":889,"percent_change":945,"volume":946,"transactions":9,"vwap":698},"2026-02-05",-0.68,653300,{"date":948,"open":19,"high":223,"low":537,"close":58,"change":81,"percent_change":949,"volume":950,"transactions":9,"vwap":58},"2026-02-04",-0.88,1075200,{"date":952,"open":553,"high":553,"low":98,"close":261,"change":247,"percent_change":248,"volume":953,"transactions":9,"vwap":261},"2026-02-03",926700,{"date":955,"open":87,"high":174,"low":87,"close":175,"change":225,"percent_change":226,"volume":956,"transactions":9,"vwap":175},"2026-02-02",951900,{"date":958,"open":166,"high":223,"low":46,"close":88,"change":476,"percent_change":477,"volume":959,"transactions":9,"vwap":88},"2026-01-30",544800,{"date":961,"open":174,"high":246,"low":541,"close":224,"change":617,"percent_change":618,"volume":962,"transactions":9,"vwap":224},"2026-01-29",814300,{"date":964,"open":553,"high":553,"low":224,"close":108,"change":80,"percent_change":81,"volume":965,"transactions":9,"vwap":108},"2026-01-28",595300,{"date":967,"open":174,"high":254,"low":223,"close":207,"change":91,"percent_change":92,"volume":968,"transactions":9,"vwap":207},"2026-01-27",533800,{"date":970,"open":18,"high":175,"low":261,"close":223,"change":453,"percent_change":573,"volume":971,"transactions":9,"vwap":223},"2026-01-26",604600,{"date":973,"open":17,"high":261,"low":87,"close":88,"change":321,"percent_change":322,"volume":974,"transactions":9,"vwap":88},"2026-01-23",2436400,{"date":976,"open":68,"high":55,"low":151,"close":66,"change":453,"percent_change":573,"volume":977,"transactions":9,"vwap":66},"2026-01-22",642600,{"date":979,"open":407,"high":99,"low":862,"close":21,"change":378,"percent_change":279,"volume":980,"transactions":9,"vwap":21},"2026-01-21",707300,{"date":982,"open":399,"high":261,"low":58,"close":67,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":67},"2026-01-20",-0.35,-1.46,903000,{"date":987,"open":214,"high":208,"low":223,"close":353,"change":321,"percent_change":322,"volume":988,"transactions":9,"vwap":353},"2026-01-16",539000,{"date":990,"open":223,"high":254,"low":223,"close":174,"change":127,"percent_change":128,"volume":991,"transactions":9,"vwap":174},"2026-01-15",482100,{"date":993,"open":134,"high":134,"low":399,"close":173,"change":683,"percent_change":684,"volume":994,"transactions":9,"vwap":173},"2026-01-14",610200,{"date":996,"open":117,"high":254,"low":224,"close":119,"change":153,"percent_change":200,"volume":997,"transactions":9,"vwap":119},"2026-01-13",889200,{"date":999,"open":119,"high":246,"low":166,"close":254,"change":484,"percent_change":485,"volume":1000,"transactions":9,"vwap":254},"2026-01-12",701300,{"date":1002,"open":207,"high":207,"low":223,"close":214,"change":91,"percent_change":92,"volume":1003,"transactions":9,"vwap":214},"2026-01-09",1121300,{"date":1005,"open":353,"high":353,"low":142,"close":19,"change":617,"percent_change":618,"volume":1006,"transactions":9,"vwap":19},"2026-01-08",820700,{"date":1008,"open":214,"high":353,"low":224,"close":175,"change":321,"percent_change":322,"volume":1009,"transactions":9,"vwap":175},"2026-01-07",738300,{"date":1011,"open":224,"high":119,"low":19,"close":134,"change":48,"percent_change":49,"volume":1012,"transactions":9,"vwap":134},"2026-01-06",1642700,{"date":1014,"open":166,"high":269,"low":173,"close":223,"change":453,"percent_change":573,"volume":1015,"transactions":9,"vwap":223},"2026-01-05",427300,{"date":1017,"open":17,"high":18,"low":160,"close":88,"change":453,"percent_change":573,"volume":1018,"transactions":9,"vwap":88},"2026-01-02",306200,{"date":1020,"open":88,"high":55,"low":159,"close":159,"change":683,"percent_change":684,"volume":1021,"transactions":9,"vwap":159},"2025-12-31",381800,{"date":1023,"open":270,"high":173,"low":87,"close":76,"change":152,"percent_change":153,"volume":1024,"transactions":9,"vwap":76},"2025-12-30",836700,{"date":1026,"open":270,"high":270,"low":87,"close":90,"change":153,"percent_change":234,"volume":1027,"transactions":9,"vwap":90},"2025-12-29",532200,{"date":1029,"open":193,"high":193,"low":261,"close":173,"change":378,"percent_change":279,"volume":1030,"transactions":9,"vwap":173},"2025-12-26",301300,{"date":1032,"open":142,"high":193,"low":17,"close":18,"change":49,"percent_change":22,"volume":1033,"transactions":9,"vwap":18},"2025-12-24",170400,{"date":1035,"open":99,"high":261,"low":99,"close":240,"change":322,"percent_change":365,"volume":1036,"transactions":9,"vwap":240},"2025-12-23",402200,{"date":1038,"open":99,"high":87,"low":46,"close":87,"change":714,"percent_change":715,"volume":1039,"transactions":9,"vwap":87},"2025-12-22",619100,{"date":1041,"open":694,"high":21,"low":529,"close":21,"change":385,"percent_change":1042,"volume":1043,"transactions":9,"vwap":21},"2025-12-19",0.77,468300,{"date":1045,"open":682,"high":100,"low":577,"close":681,"change":225,"percent_change":1046,"volume":1047,"transactions":9,"vwap":681},"2025-12-18",0.69,767300,{"date":1049,"open":541,"high":541,"low":749,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-12-17",23.26,-0.26,-1.11,513400,{"date":1055,"open":407,"high":535,"low":737,"close":694,"change":378,"percent_change":279,"volume":1056,"transactions":9,"vwap":694},"2025-12-16",350800,{"date":1058,"open":79,"high":79,"low":872,"close":702,"change":152,"percent_change":153,"volume":1059,"transactions":9,"vwap":702},"2025-12-15",841700,{"date":1061,"open":79,"high":79,"low":537,"close":57,"change":60,"percent_change":1062,"volume":1063,"transactions":9,"vwap":57},"2025-12-12",-1.26,295000,{"date":1065,"open":17,"high":166,"low":160,"close":19,"change":322,"percent_change":365,"volume":1066,"transactions":9,"vwap":19},"2025-12-11",295300,{"date":1068,"open":399,"high":240,"low":46,"close":17,"change":271,"percent_change":272,"volume":1069,"transactions":9,"vwap":17},"2025-12-10",359000,{"date":1071,"open":160,"high":90,"low":160,"close":87,"change":136,"percent_change":136,"volume":1072,"transactions":9,"vwap":87},"2025-12-09",455900,{"date":1074,"open":88,"high":88,"low":68,"close":87,"change":378,"percent_change":279,"volume":1075,"transactions":9,"vwap":87},"2025-12-08",341200,{"date":1077,"open":270,"high":928,"low":99,"close":76,"change":152,"percent_change":153,"volume":1078,"transactions":9,"vwap":76},"2025-12-05",399500,{"date":1080,"open":224,"high":224,"low":46,"close":90,"change":49,"percent_change":22,"volume":919,"transactions":9,"vwap":90},"2025-12-04",{"date":1082,"open":160,"high":76,"low":159,"close":399,"change":136,"percent_change":136,"volume":1083,"transactions":9,"vwap":399},"2025-12-03",601400,{"date":1085,"open":66,"high":90,"low":98,"close":399,"change":271,"percent_change":272,"volume":1086,"transactions":9,"vwap":399},"2025-12-02",988000,{"date":1088,"open":517,"high":99,"low":541,"close":46,"change":153,"percent_change":234,"volume":1089,"transactions":9,"vwap":46},"2025-12-01",2751800,{"date":1091,"open":66,"high":88,"low":98,"close":76,"change":262,"percent_change":1092,"volume":1093,"transactions":9,"vwap":76},"2025-11-28",0.3,639700,{"date":1095,"open":21,"high":79,"low":424,"close":151,"change":877,"percent_change":878,"volume":1096,"transactions":9,"vwap":151},"2025-11-26",386000,{"date":1098,"open":862,"high":702,"low":1050,"close":100,"change":877,"percent_change":878,"volume":1099,"transactions":9,"vwap":100},"2025-11-25",451000,{"date":1101,"open":416,"high":837,"low":1102,"close":837,"change":263,"percent_change":1103,"volume":1104,"transactions":9,"vwap":837},"2025-11-24",23.13,1.26,312000,{"date":1106,"open":1107,"high":588,"low":1108,"close":750,"change":136,"percent_change":136,"volume":1109,"transactions":9,"vwap":750},"2025-11-21",22.91,22.81,586600,{"date":1111,"open":76,"high":76,"low":1112,"close":750,"change":777,"percent_change":1113,"volume":1114,"transactions":9,"vwap":750},"2025-11-20",23.040001,-1.33,497500,{"date":1116,"open":1050,"high":872,"low":749,"close":536,"change":484,"percent_change":485,"volume":1117,"transactions":9,"vwap":536},"2025-11-19",640600,{"date":1119,"open":837,"high":1120,"low":743,"close":582,"change":476,"percent_change":313,"volume":1121,"transactions":9,"vwap":582},"2025-11-18",23.44,436000,{"date":1123,"open":424,"high":68,"low":844,"close":1120,"change":521,"percent_change":522,"volume":1124,"transactions":9,"vwap":1120},"2025-11-17",569400,{"date":1126,"open":536,"high":98,"low":832,"close":517,"change":48,"percent_change":49,"volume":1127,"transactions":9,"vwap":517},"2025-11-14",369800,{"date":1129,"open":166,"high":166,"low":694,"close":541,"change":1130,"percent_change":784,"volume":1131,"transactions":9,"vwap":541},"2025-11-13",-0.24,657900,{"date":1133,"open":173,"high":193,"low":55,"close":142,"change":378,"percent_change":279,"volume":1134,"transactions":9,"vwap":142},"2025-11-12",394800,{"date":1136,"open":88,"high":18,"low":66,"close":173,"change":49,"percent_change":22,"volume":1137,"transactions":9,"vwap":173},"2025-11-11",316000,{"date":1139,"open":261,"high":261,"low":79,"close":270,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":270},"2025-11-10",0.19,0.81,476600,{"date":1144,"open":517,"high":58,"low":583,"close":58,"change":452,"percent_change":453,"volume":1145,"transactions":9,"vwap":58},"2025-11-07",409400,{"date":1147,"open":90,"high":88,"low":407,"close":424,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":424},"2025-11-06",-0.18,-0.76,382400,{"date":1152,"open":151,"high":261,"low":46,"close":90,"change":648,"percent_change":649,"volume":1153,"transactions":9,"vwap":90},"2025-11-05",347900,{"date":1155,"open":17,"high":17,"low":98,"close":151,"change":280,"percent_change":293,"volume":1156,"transactions":9,"vwap":151},"2025-11-04",255100,{"date":1158,"open":19,"high":19,"low":88,"close":173,"change":452,"percent_change":453,"volume":1159,"transactions":9,"vwap":173},"2025-11-03",277800,{"date":1161,"open":246,"high":246,"low":87,"close":240,"change":321,"percent_change":322,"volume":1162,"transactions":9,"vwap":240},"2025-10-31",404700,{"date":1164,"open":214,"high":214,"low":55,"close":17,"change":280,"percent_change":293,"volume":1165,"transactions":9,"vwap":17},"2025-10-30",463400,{"date":1167,"open":928,"high":928,"low":193,"close":174,"change":321,"percent_change":322,"volume":1168,"transactions":9,"vwap":174},"2025-10-29",452900,{"date":1170,"open":125,"high":125,"low":224,"close":119,"change":321,"percent_change":322,"volume":1171,"transactions":9,"vwap":119},"2025-10-28",381100,{"date":1173,"open":173,"high":269,"low":173,"close":269,"change":877,"percent_change":936,"volume":1174,"transactions":9,"vwap":269},"2025-10-27",296800,{"date":1176,"open":88,"high":270,"low":399,"close":88,"change":453,"percent_change":573,"volume":1177,"transactions":9,"vwap":88},"2025-10-24",526300,{"date":1179,"open":541,"high":151,"low":702,"close":159,"change":91,"percent_change":1180,"volume":1181,"transactions":9,"vwap":159},"2025-10-23",0.43,361800,{"date":1183,"open":151,"high":151,"low":536,"close":694,"change":683,"percent_change":684,"volume":1184,"transactions":9,"vwap":694},"2025-10-22",311000,{"date":1186,"open":99,"high":99,"low":58,"close":159,"change":542,"percent_change":1187,"volume":1188,"transactions":9,"vwap":159},"2025-10-21",-0.96,464200,{"date":1190,"open":18,"high":166,"low":55,"close":19,"change":225,"percent_change":1191,"volume":1192,"transactions":9,"vwap":19},"2025-10-20",0.68,267400,{"date":1194,"open":151,"high":76,"low":100,"close":79,"change":648,"percent_change":649,"volume":1195,"transactions":9,"vwap":79},"2025-10-17",379300,{"date":1197,"open":134,"high":134,"low":702,"close":21,"change":476,"percent_change":313,"volume":1198,"transactions":9,"vwap":21},"2025-10-16",360700,{"date":1200,"open":270,"high":18,"low":517,"close":76,"change":322,"percent_change":365,"volume":1201,"transactions":9,"vwap":76},"2025-10-15",430400,{"date":1203,"open":702,"high":76,"low":862,"close":46,"change":378,"percent_change":279,"volume":1204,"transactions":9,"vwap":46},"2025-10-14",452600,{"date":1206,"open":67,"high":99,"low":424,"close":151,"change":346,"percent_change":578,"volume":1207,"transactions":9,"vwap":151},"2025-10-13",291100,{"date":1209,"open":142,"high":173,"low":583,"close":844,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":844},"2025-10-10",-0.41,-1.73,458500,{"date":1214,"open":18,"high":193,"low":79,"close":88,"change":617,"percent_change":618,"volume":1215,"transactions":9,"vwap":88},"2025-10-09",729400,{"date":1217,"open":17,"high":142,"low":66,"close":142,"change":568,"percent_change":569,"volume":1218,"transactions":9,"vwap":142},"2025-10-08",447300,{"date":1220,"open":90,"high":17,"low":159,"close":160,"change":110,"percent_change":111,"volume":1221,"transactions":9,"vwap":160},"2025-10-07",1014400,{"date":1223,"open":76,"high":193,"low":87,"close":55,"change":49,"percent_change":22,"volume":1224,"transactions":9,"vwap":55},"2025-10-06",483800,{"date":1226,"open":261,"high":261,"low":99,"close":76,"change":279,"percent_change":280,"volume":1227,"transactions":9,"vwap":76},"2025-10-03",779800,{"date":1229,"open":173,"high":173,"low":99,"close":55,"change":321,"percent_change":322,"volume":1230,"transactions":9,"vwap":55},"2025-10-02",467200,{"date":1232,"open":79,"high":55,"low":46,"close":90,"change":452,"percent_change":453,"volume":1233,"transactions":9,"vwap":90},"2025-10-01",346100,{"date":1235,"open":79,"high":66,"low":67,"close":87,"change":49,"percent_change":22,"volume":1236,"transactions":9,"vwap":87},"2025-09-30",443800,{"date":1238,"open":90,"high":17,"low":98,"close":160,"change":48,"percent_change":49,"volume":1239,"transactions":9,"vwap":160},"2025-09-29",545100,{"date":1241,"open":99,"high":99,"low":57,"close":68,"change":91,"percent_change":92,"volume":1242,"transactions":9,"vwap":68},"2025-09-26",222100,{"date":1244,"open":58,"high":58,"low":537,"close":424,"change":542,"percent_change":543,"volume":1245,"transactions":9,"vwap":424},"2025-09-25",445700,{"date":1247,"open":19,"high":269,"low":66,"close":240,"change":617,"percent_change":618,"volume":1248,"transactions":9,"vwap":240},"2025-09-24",442600,{"date":1250,"open":214,"high":214,"low":261,"close":19,"change":59,"percent_change":464,"volume":1251,"transactions":9,"vwap":19},"2025-09-23",456000,{"date":1253,"open":166,"high":108,"low":142,"close":119,"change":322,"percent_change":365,"volume":1254,"transactions":9,"vwap":119},"2025-09-22",389100,{"date":1256,"open":174,"high":174,"low":17,"close":193,"change":271,"percent_change":272,"volume":1257,"transactions":9,"vwap":193},"2025-09-19",484000,{"date":1259,"open":55,"high":142,"low":87,"close":270,"change":322,"percent_change":365,"volume":1260,"transactions":9,"vwap":270},"2025-09-18",831700,{"date":1262,"open":76,"high":90,"low":21,"close":399,"change":321,"percent_change":322,"volume":1263,"transactions":9,"vwap":399},"2025-09-17",459700,{"date":1265,"open":193,"high":193,"low":68,"close":99,"change":80,"percent_change":81,"volume":1266,"transactions":9,"vwap":99},"2025-09-16",256400,{"date":1268,"open":76,"high":90,"low":79,"close":66,"change":262,"percent_change":1092,"volume":1269,"transactions":9,"vwap":66},"2025-09-15",356200,{"date":1271,"open":99,"high":99,"low":46,"close":68,"change":136,"percent_change":136,"volume":1272,"transactions":9,"vwap":68},"2025-09-12",297400,{"date":1274,"open":159,"high":68,"low":58,"close":68,"change":648,"percent_change":649,"volume":1275,"transactions":9,"vwap":68},"2025-09-11",356800,{"date":1277,"open":159,"high":159,"low":57,"close":541,"change":484,"percent_change":485,"volume":1278,"transactions":9,"vwap":541},"2025-09-10",714500,{"date":1280,"open":1281,"high":702,"low":698,"close":694,"change":322,"percent_change":365,"volume":1282,"transactions":9,"vwap":694},"2025-09-09",23.46,870000,{"date":1284,"open":1285,"high":682,"low":1285,"close":1120,"change":484,"percent_change":485,"volume":1286,"transactions":9,"vwap":1120},"2025-09-08",23.38,1859200,{"date":1288,"open":872,"high":872,"low":838,"close":862,"change":136,"percent_change":136,"volume":1289,"transactions":9,"vwap":862},"2025-09-05",370300,{"date":1291,"open":577,"high":862,"low":838,"close":862,"change":568,"percent_change":1292,"volume":1293,"transactions":9,"vwap":862},"2025-09-04",0.6,420300,{"date":1295,"open":749,"high":838,"low":742,"close":749,"change":714,"percent_change":1296,"volume":1297,"transactions":9,"vwap":749},"2025-09-03",0.48,331400,{"date":1299,"open":819,"high":745,"low":789,"close":745,"change":59,"percent_change":60,"volume":1300,"transactions":9,"vwap":745},"2025-09-02",410100,{"date":1302,"open":844,"high":844,"low":755,"close":796,"change":683,"percent_change":791,"volume":1303,"transactions":9,"vwap":796},"2025-08-29",424900,{"date":1305,"open":867,"high":583,"low":1306,"close":867,"change":49,"percent_change":22,"volume":1307,"transactions":9,"vwap":867},"2025-08-28",23.23,1689000,{"date":1309,"open":855,"high":832,"low":588,"close":838,"change":452,"percent_change":453,"volume":1310,"transactions":9,"vwap":838},"2025-08-27",354600,{"date":1312,"open":850,"high":749,"low":850,"close":797,"change":91,"percent_change":1180,"volume":1313,"transactions":9,"vwap":797},"2025-08-26",296600,{"date":1315,"open":588,"high":416,"low":745,"close":745,"change":617,"percent_change":1051,"volume":1316,"transactions":9,"vwap":745},"2025-08-25",295800,{"date":1318,"open":824,"high":1306,"low":768,"close":588,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":588},"2025-08-22",0.27,1.18,367700,{"date":1323,"open":768,"high":845,"low":1324,"close":788,"change":1130,"percent_change":1325,"volume":1326,"transactions":9,"vwap":788},"2025-08-21",22.87,-1.04,657800,{"date":1328,"open":798,"high":798,"low":1329,"close":743,"change":48,"percent_change":49,"volume":1330,"transactions":9,"vwap":743},"2025-08-20",22.99,320100,{"date":1332,"open":862,"high":862,"low":745,"close":742,"change":185,"percent_change":1333,"volume":1334,"transactions":9,"vwap":742},"2025-08-19",-0.64,336600,{"date":1336,"open":832,"high":867,"low":749,"close":867,"change":321,"percent_change":648,"volume":1337,"transactions":9,"vwap":867},"2025-08-18",320200,{"date":1339,"open":536,"high":536,"low":1050,"close":832,"change":80,"percent_change":81,"volume":1340,"transactions":9,"vwap":832},"2025-08-15",293900,{"date":1342,"open":837,"high":831,"low":867,"close":844,"change":80,"percent_change":81,"volume":1343,"transactions":9,"vwap":844},"2025-08-14",235500,{"date":1345,"open":682,"high":682,"low":837,"close":862,"change":136,"percent_change":136,"volume":1346,"transactions":9,"vwap":862},"2025-08-13",287700,{"date":1348,"open":583,"high":831,"low":1050,"close":862,"change":568,"percent_change":1292,"volume":1349,"transactions":9,"vwap":862},"2025-08-12",465600,{"date":1351,"open":832,"high":867,"low":416,"close":749,"change":69,"percent_change":70,"volume":1352,"transactions":9,"vwap":749},"2025-08-11",245300,{"date":1354,"open":798,"high":833,"low":798,"close":855,"change":648,"percent_change":1355,"volume":1356,"transactions":9,"vwap":855},"2025-08-08",0.39,543700,{"date":1358,"open":749,"high":749,"low":761,"close":1359,"change":484,"percent_change":176,"volume":716,"transactions":9,"vwap":1359},"2025-08-07",23.19,{"date":1361,"open":1112,"high":755,"low":824,"close":745,"change":91,"percent_change":1180,"volume":1362,"transactions":9,"vwap":745},"2025-08-06",376300,{"date":1364,"open":742,"high":743,"low":845,"close":1112,"change":617,"percent_change":1051,"volume":1365,"transactions":9,"vwap":1112},"2025-08-05",202200,{"date":1367,"open":824,"high":850,"low":768,"close":882,"change":1319,"percent_change":1320,"volume":1368,"transactions":9,"vwap":882},"2025-08-04",195700,{"date":1370,"open":845,"high":845,"low":775,"close":1371,"change":81,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-08-01",22.83,-0.91,521500,{"date":1375,"open":798,"high":798,"low":1329,"close":1112,"change":321,"percent_change":648,"volume":1376,"transactions":9,"vwap":1112},"2025-07-31",345200,{"date":1378,"open":744,"high":1379,"low":803,"close":824,"change":49,"percent_change":22,"volume":1380,"transactions":9,"vwap":824},"2025-07-30",23.07,422200,{"date":1382,"open":882,"high":882,"low":768,"close":744,"change":378,"percent_change":279,"volume":1383,"transactions":9,"vwap":744},"2025-07-29",354000,{"date":1385,"open":845,"high":808,"low":770,"close":1329,"change":378,"percent_change":279,"volume":1386,"transactions":9,"vwap":1329},"2025-07-28",250000,{"date":1388,"open":1112,"high":1112,"low":803,"close":845,"change":271,"percent_change":1389,"volume":1390,"transactions":9,"vwap":845},"2025-07-25",0.26,322300,{"date":1392,"open":808,"high":808,"low":803,"close":803,"change":69,"percent_change":70,"volume":1393,"transactions":9,"vwap":803},"2025-07-24",409100,{"date":1395,"open":804,"high":768,"low":1324,"close":768,"change":91,"percent_change":1396,"volume":1397,"transactions":9,"vwap":768},"2025-07-23",0.44,392500,{"date":1399,"open":768,"high":768,"low":1400,"close":1324,"change":81,"percent_change":1372,"volume":1401,"transactions":9,"vwap":1324},"2025-07-22",22.8,428900,{"date":1403,"open":1102,"high":755,"low":1379,"close":761,"change":321,"percent_change":648,"volume":1404,"transactions":9,"vwap":761},"2025-07-21",875500,{"date":1406,"open":882,"high":755,"low":824,"close":750,"change":48,"percent_change":49,"volume":1407,"transactions":9,"vwap":750},"2025-07-18",401800,{"date":1409,"open":819,"high":819,"low":744,"close":762,"change":262,"percent_change":1092,"volume":1410,"transactions":9,"vwap":762},"2025-07-17",415300,{"date":1412,"open":744,"high":808,"low":820,"close":744,"change":49,"percent_change":22,"volume":1413,"transactions":9,"vwap":744},"2025-07-16",391300,{"date":1415,"open":1329,"high":845,"low":803,"close":803,"change":80,"percent_change":1416,"volume":1417,"transactions":9,"vwap":803},"2025-07-15",-0.22,236900,{"date":1419,"open":1107,"high":1329,"low":1107,"close":1329,"change":322,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1329},"2025-07-14",0.35,232100,{"date":1423,"open":808,"high":808,"low":804,"close":1107,"change":80,"percent_change":1416,"volume":1424,"transactions":9,"vwap":1107},"2025-07-11",309200,{"date":1426,"open":768,"high":744,"low":754,"close":789,"change":48,"percent_change":49,"volume":1427,"transactions":9,"vwap":789},"2025-07-10",264900,{"date":1429,"open":804,"high":789,"low":804,"close":770,"change":648,"percent_change":1355,"volume":1430,"transactions":9,"vwap":770},"2025-07-09",456200,{"date":1432,"open":768,"high":768,"low":1371,"close":1433,"change":110,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-07-08",22.86,-0.39,713200,{"date":1437,"open":1329,"high":825,"low":1438,"close":770,"change":378,"percent_change":279,"volume":1439,"transactions":9,"vwap":770},"2025-07-07",22.82,1255300,{"date":1441,"open":1442,"high":1329,"low":1324,"close":789,"change":91,"percent_change":1396,"volume":1443,"transactions":9,"vwap":789},"2025-07-03",22.9,439300,{"date":1445,"open":1446,"high":1433,"low":781,"close":1433,"change":91,"percent_change":1396,"volume":1447,"transactions":9,"vwap":1433},"2025-07-02",22.78,477700,{"date":1449,"open":820,"high":756,"low":1450,"close":1451,"change":110,"percent_change":1434,"volume":1452,"transactions":9,"vwap":1451},"2025-07-01",22.7,22.76,584600,{"date":1454,"open":1433,"high":1433,"low":1446,"close":756,"change":262,"percent_change":346,"volume":1455,"transactions":9,"vwap":756},"2025-06-30",380900,{"date":1457,"open":1458,"high":1400,"low":767,"close":1446,"change":262,"percent_change":346,"volume":1459,"transactions":9,"vwap":1446},"2025-06-27",22.77,254400,{"date":1461,"open":781,"high":781,"low":769,"close":814,"change":69,"percent_change":70,"volume":1462,"transactions":9,"vwap":814},"2025-06-26",612200,{"date":1464,"open":1108,"high":1108,"low":775,"close":790,"change":279,"percent_change":1148,"volume":1465,"transactions":9,"vwap":790},"2025-06-25",697500,{"date":1467,"open":790,"high":1468,"low":1469,"close":1446,"change":22,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1446},"2025-06-24",22.79,22.68,0.75,283000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":22,"percent_change":386,"volume":1477,"transactions":9,"vwap":1475},"2025-06-23",22.49,22.61,22.35,296400,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":279,"percent_change":1148,"volume":1483,"transactions":9,"vwap":1482},"2025-06-20",22.58,22.38,22.44,212200,{"date":1485,"open":782,"high":1486,"low":1482,"close":782,"change":452,"percent_change":453,"volume":1487,"transactions":9,"vwap":782},"2025-06-18",22.57,444800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":776,"change":110,"percent_change":1493,"volume":1494,"transactions":9,"vwap":776},"2025-06-17",22.51,22.54,22.42,-0.4,489600,{"date":1496,"open":1491,"high":1475,"low":1497,"close":1491,"change":453,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1491},"2025-06-16",22.53,0.58,687400,{"date":1501,"open":1502,"high":1490,"low":1503,"close":1504,"change":70,"percent_change":640,"volume":1505,"transactions":9,"vwap":1504},"2025-06-13",22.5,22.36,22.41,1076100,{"date":1507,"open":782,"high":1508,"low":1509,"close":1491,"change":49,"percent_change":385,"volume":1510,"transactions":9,"vwap":1491},"2025-06-12",22.59,22.43,2528500,{"date":1512,"open":1491,"high":1486,"low":1513,"close":1502,"change":136,"percent_change":136,"volume":1514,"transactions":9,"vwap":1502},"2025-06-11",22.46,251500,{"date":1516,"open":1491,"high":1491,"low":1504,"close":1502,"change":136,"percent_change":136,"volume":1517,"transactions":9,"vwap":1502},"2025-06-10",262400,{"date":1519,"open":1491,"high":1520,"low":1521,"close":1502,"change":152,"percent_change":110,"volume":1522,"transactions":9,"vwap":1502},"2025-06-09",22.55,22.47,221200,{"date":1524,"open":1491,"high":769,"low":1482,"close":783,"change":453,"percent_change":1498,"volume":1525,"transactions":9,"vwap":783},"2025-06-06",214100,{"date":1527,"open":1491,"high":1491,"low":1528,"close":1529,"change":136,"percent_change":136,"volume":1530,"transactions":9,"vwap":1529},"2025-06-05",22.33,22.39,241000,{"date":1532,"open":1509,"high":1482,"low":1503,"close":1529,"change":136,"percent_change":136,"volume":1533,"transactions":9,"vwap":1529},"2025-06-04",434500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1529,"change":648,"percent_change":408,"volume":1539,"transactions":9,"vwap":1529},"2025-06-03",22.32,22.4,22.28,418300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":127,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-06-02",22.17,22.3,22.059999,0.54,461600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":321,"percent_change":648,"volume":1368,"transactions":9,"vwap":1552},"2025-05-30",22.16,22.2,21.98,22.18,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1549,"change":271,"percent_change":1319,"volume":1557,"transactions":9,"vwap":1549},"2025-05-29",22.24,22.049999,525700,{"date":1559,"open":1560,"high":1560,"low":1556,"close":1561,"change":617,"percent_change":826,"volume":1562,"transactions":9,"vwap":1561},"2025-05-28",22.26,22.1,316700,{"date":1564,"open":1565,"high":1542,"low":1551,"close":1549,"change":365,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1549},"2025-05-27",22.14,1.56,334400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":153,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-05-23",21.8,21.89,21.68,21.82,-0.37,332900,{"date":1577,"open":1578,"high":1551,"low":1579,"close":1580,"change":321,"percent_change":648,"volume":1581,"transactions":9,"vwap":1580},"2025-05-22",21.91,21.85,21.9,364900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1434,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-05-21",22.01,22.11,21.84,21.88,-1.75,336700,{"date":1591,"open":1538,"high":1543,"low":1592,"close":1593,"change":378,"percent_change":279,"volume":1594,"transactions":9,"vwap":1593},"2025-05-20",22.19,22.27,202800,{"date":1596,"open":1597,"high":1538,"low":1597,"close":1538,"change":49,"percent_change":385,"volume":1598,"transactions":9,"vwap":1538},"2025-05-19",22.12,191600,{"date":1600,"open":1601,"high":1560,"low":1565,"close":1555,"change":262,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1555},"2025-05-16",22.22,0.32,237600,{"date":1605,"open":1606,"high":1552,"low":1556,"close":1542,"change":91,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1542},"2025-05-15",22.07,0.45,268400,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1606,"change":136,"percent_change":136,"volume":1613,"transactions":9,"vwap":1606},"2025-05-14",22.09,22.02,275800,{"date":1615,"open":1612,"high":1561,"low":1616,"close":1606,"change":91,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1606},"2025-05-13",22,0.46,643400,{"date":1620,"open":1584,"high":1621,"low":1622,"close":1623,"change":877,"percent_change":1046,"volume":1624,"transactions":9,"vwap":1623},"2025-05-12",22.040001,21.87,21.97,353000,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1573,"change":136,"percent_change":136,"volume":1629,"transactions":9,"vwap":1573},"2025-05-09",21.86,21.77,196300,{"date":1631,"open":1627,"high":1587,"low":1632,"close":1573,"change":49,"percent_change":385,"volume":1633,"transactions":9,"vwap":1573},"2025-05-08",21.74,248900,{"date":1635,"open":1636,"high":1570,"low":1637,"close":1638,"change":484,"percent_change":530,"volume":1639,"transactions":9,"vwap":1638},"2025-05-07",21.75,21.66,21.78,238400,{"date":1641,"open":1642,"high":1636,"low":1637,"close":1642,"change":153,"percent_change":1574,"volume":1066,"transactions":9,"vwap":1642},"2025-05-06",21.73,{"date":1644,"open":1628,"high":1645,"low":1646,"close":1647,"change":48,"percent_change":484,"volume":1648,"transactions":9,"vwap":1647},"2025-05-05",21.83,21.71,21.81,233000,{"date":1650,"open":1642,"high":1647,"low":1651,"close":1570,"change":530,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1570},"2025-05-02",21.69,1.07,274700,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":321,"percent_change":648,"volume":1659,"transactions":9,"vwap":1658},"2025-05-01",21.67,21.55,21.57,293200,{"date":1661,"open":1662,"high":1657,"low":1663,"close":1657,"change":49,"percent_change":1140,"volume":1664,"transactions":9,"vwap":1657},"2025-04-30",21.41,21.23,540300,{"date":1666,"open":1667,"high":1657,"low":1668,"close":1669,"change":484,"percent_change":530,"volume":1670,"transactions":9,"vwap":1669},"2025-04-29",21.46,21.39,21.51,275100,{"date":1672,"open":1667,"high":1673,"low":1674,"close":1667,"change":279,"percent_change":101,"volume":1675,"transactions":9,"vwap":1667},"2025-04-28",21.47,21.3,338800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":714,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-04-25",21.35,21.5,21.26,0.51,800800,{"date":1684,"open":1685,"high":1668,"low":1686,"close":1668,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1668},"2025-04-24",21.1,21.059999,0.41,1.95,430100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":568,"percent_change":226,"volume":1695,"transactions":9,"vwap":1694},"2025-04-23",21.31,20.92,20.98,2094500,{"date":39,"open":1697,"high":1698,"low":35,"close":1699,"change":1140,"percent_change":217,"volume":1700,"transactions":9,"vwap":1699},20.65,20.88,20.84,239400,{"status":1702,"indices":1703,"watchlist":1746,"sectors":1768,"benchmarks":1816},"success",[1704,1711,1717,1724,1731,1738],{"symbol":1705,"name":1706,"price":1707,"change":1708,"pct_change":1709,"is_up":11,"sparkline":1710,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1712,"name":1713,"price":1714,"change":1715,"pct_change":32,"is_up":11,"sparkline":1716,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1718,"name":1719,"price":1720,"change":1721,"pct_change":1722,"is_up":11,"sparkline":1723,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1725,"name":1726,"price":1727,"change":1728,"pct_change":1729,"is_up":11,"sparkline":1730,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1732,"name":1733,"price":1734,"change":1735,"pct_change":1736,"is_up":11,"sparkline":1737,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1739,"name":1740,"price":1741,"change":1742,"pct_change":1743,"is_up":1744,"sparkline":1745,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1747,1754,1761],{"symbol":1748,"name":1749,"price":1750,"change":1751,"pct_change":1752,"is_up":11,"sparkline":1753,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1755,"name":1756,"price":1757,"change":1758,"pct_change":1759,"is_up":11,"sparkline":1760,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1762,"name":1763,"price":1764,"change":1765,"pct_change":1766,"is_up":11,"sparkline":1767,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1769,1773,1777,1781,1786,1790,1794,1799,1804,1808,1812],{"name":1770,"etf":1771,"change":809,"price":1772,"is_up":11},"Technology","XLK",199.81,{"name":1774,"etf":1775,"change":271,"price":1776,"is_up":11},"Financials","XLF",53.49,{"name":1778,"etf":1779,"change":378,"price":1780,"is_up":1744},"Healthcare","XLV",166.18,{"name":1782,"etf":1783,"change":1784,"price":1785,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1787,"etf":1788,"change":272,"price":1789,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1791,"etf":1792,"change":408,"price":1793,"is_up":11},"Energy","XLE",62.95,{"name":1795,"etf":1796,"change":1797,"price":1798,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1800,"etf":1801,"change":1802,"price":1803,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1805,"etf":1806,"change":1602,"price":1807,"is_up":11},"Real Estate","XLRE",40.81,{"name":1809,"etf":1810,"change":649,"price":1811,"is_up":11},"Utilities","XLU",39.83,{"name":1813,"etf":1814,"change":1420,"price":1815,"is_up":11},"Comm Services","XLC",110.32,[1817,1822,1826,1830],{"ticker":1818,"name":1819,"price":1820,"change":1821,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1823,"name":1824,"price":1825,"change":1759,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1827,"name":1828,"price":1829,"change":1722,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1831,"name":1832,"price":1833,"change":1736,"is_up":11},"IWM","iShares Russell 2000",281.52]