[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHP":3,"stock-historical-SCHP":29,"homepage-market-summary":1521},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHP","2026-10-06",{"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},"Schwab U.S. TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6752,0.672,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.12,25.08,25.15,25.07,0.04,0.16,4492494.79526,27.15,25.013,4550260.684332537,5,4067,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},27.19,4206570,1535398231.767467,-5.63,"2025-04-24",[40,43,53,62,70,77,85,93,103,112,122,130,138,145,152,161,168,176,185,193,204,214,223,229,236,245,250,260,267,275,283,291,300,307,313,321,326,331,338,343,349,354,359,364,369,374,381,386,395,402,409,415,422,429,436,442,449,457,462,468,476,481,485,489,492,496,501,504,509,516,522,527,531,539,545,549,554,560,564,567,571,575,578,582,585,591,594,597,603,608,615,620,626,632,637,640,643,647,650,655,658,661,665,671,676,679,683,687,691,695,699,703,707,711,715,718,721,724,727,730,734,737,740,744,747,751,754,757,760,764,767,770,774,777,780,783,786,789,792,795,798,802,805,808,811,814,817,821,825,828,831,834,838,843,846,849,852,855,858,861,864,867,870,874,877,880,883,886,889,892,895,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1027,1030,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1079,1082,1086,1090,1093,1099,1103,1108,1113,1118,1121,1125,1130,1134,1137,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1200,1203,1206,1209,1212,1215,1217,1220,1223,1226,1229,1232,1236,1239,1242,1245,1248,1251,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1399,1403,1407,1412,1415,1418,1421,1425,1428,1431,1434,1437,1440,1443,1446,1450,1453,1457,1462,1465,1468,1471,1474,1477,1480,1484,1487,1490,1493,1496,1499,1503,1507,1510,1513,1516,1519],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},8221,25.1272,{"date":44,"open":45,"high":46,"low":47,"close":18,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",25.1,25.105,25.03,-0.02,-0.08,6513312.038473,9210,25.0647,{"date":54,"open":55,"high":56,"low":18,"close":45,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",25.18,25.2066,-0.05,-0.2,5993415.634079,8172,25.1225,{"date":63,"open":47,"high":64,"low":25,"close":19,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",25.1899,0.02,0.08,12029859.361618,11549,25.1317,{"date":71,"open":55,"high":72,"low":45,"close":73,"change":48,"percent_change":49,"volume":74,"transactions":75,"vwap":76},"2026-09-30",25.2,25.13,8645773.365113,7969,25.1509,{"date":78,"open":79,"high":80,"low":81,"close":19,"change":48,"percent_change":49,"volume":82,"transactions":83,"vwap":84},"2026-09-29",25.14,25.17,25.0901,5488744.6062,8756,25.1315,{"date":86,"open":80,"high":87,"low":73,"close":80,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",25.21,-0.1,-0.4,4954917.152719,8351,25.1591,{"date":94,"open":95,"high":96,"low":55,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",25.22,25.2799,25.27,0.07,0.28,6832641.401454,8280,25.2298,{"date":104,"open":105,"high":106,"low":72,"close":72,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",25.32,25.34,-0.13,-0.51,9664500.983393,13546,25.2577,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",25.5,25.3,25.33,-0.19,-0.74,5272906.875009,9388,25.3527,{"date":123,"open":124,"high":125,"low":126,"close":124,"change":48,"percent_change":49,"volume":127,"transactions":128,"vwap":129},"2026-09-22",25.52,25.54,25.48,4625331.790308,7177,25.5161,{"date":131,"open":114,"high":125,"low":132,"close":125,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",25.49,0.1,0.39,5560538.639003,7249,25.5181,{"date":139,"open":132,"high":132,"low":140,"close":140,"change":88,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",25.44,-0.39,5138759.896697,7526,25.4662,{"date":146,"open":114,"high":147,"low":114,"close":125,"change":98,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",25.56,0.27,6908926.016955,9521,25.5236,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":88,"percent_change":141,"volume":158,"transactions":159,"vwap":160},"2026-09-16",25.59,25.64,25.46,25.47,5632347.764966,10183,25.5714,{"date":162,"open":163,"high":154,"low":125,"close":164,"change":48,"percent_change":49,"volume":165,"transactions":166,"vwap":167},"2026-09-15",25.55,25.57,9451922.218909,10218,25.5603,{"date":169,"open":170,"high":171,"low":147,"close":154,"change":172,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",25.6,25.6562,0,7441266.181649,11398,25.6008,{"date":177,"open":178,"high":179,"low":163,"close":154,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",25.69,25.7,-0.11,-0.43,8842084.407844,12487,25.636,{"date":186,"open":187,"high":188,"low":189,"close":179,"change":180,"percent_change":181,"volume":190,"transactions":191,"vwap":192},"2026-09-10",25.72,25.76,25.6724,7583952.77317,14623,25.7211,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",25.86,25.88,25.78,25.81,-0.06,-0.23,5674602.459346,10555,25.8168,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-08",25.87,25.89,25.84,0.03,0.12,4432790.164972,9102,25.8615,{"date":215,"open":216,"high":206,"low":217,"close":208,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",25.85,25.82,-0.01,-0.04,2719312.01273,6549,25.8463,{"date":224,"open":196,"high":225,"low":216,"close":216,"change":209,"percent_change":210,"volume":226,"transactions":227,"vwap":228},"2026-09-03",25.91,2538525.174301,5735,25.8799,{"date":230,"open":231,"high":208,"low":232,"close":217,"change":172,"percent_change":172,"volume":233,"transactions":234,"vwap":235},"2026-09-02",25.83,25.8,5968795.438328,7272,25.8232,{"date":237,"open":238,"high":208,"low":239,"close":217,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",25.79,25.7845,-0.09,-0.35,3589807.011187,9464,25.8119,{"date":246,"open":225,"high":225,"low":206,"close":225,"change":48,"percent_change":49,"volume":247,"transactions":248,"vwap":249},"2026-08-31",6023459.727091,7998,25.8871,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":180,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-28",26.03,26.065,25.92,25.93,-0.42,19869253.884486,8822,25.9322,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":48,"percent_change":49,"volume":264,"transactions":265,"vwap":266},"2026-08-27",26.07,26.04,2631718.763691,5978,26.0569,{"date":268,"open":269,"high":270,"low":252,"close":270,"change":271,"percent_change":180,"volume":272,"transactions":273,"vwap":274},"2026-08-26",26.05,26.06,-0.03,2699304.250428,6572,26.0516,{"date":276,"open":252,"high":277,"low":252,"close":278,"change":133,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-25",26.1,26.09,0.38,5615436.92674,5741,26.0678,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":209,"percent_change":210,"volume":288,"transactions":289,"vwap":290},"2026-08-24",25.98,26.0299,25.99,3463337.840019,7914,26.0021,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":180,"percent_change":256,"volume":297,"transactions":298,"vwap":299},"2026-08-21",26,26.01,25.95,25.96,10835644.747303,6922,25.9637,{"date":301,"open":302,"high":262,"low":296,"close":262,"change":303,"percent_change":21,"volume":304,"transactions":305,"vwap":306},"2026-08-20",25.97,0.01,4561674.323049,8680,26.0271,{"date":308,"open":269,"high":270,"low":293,"close":270,"change":210,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-19",0.46,3753728.43432,6689,26.035,{"date":314,"open":206,"high":295,"low":206,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-18",25.94,0.06,0.23,4623217.428165,6580,25.9318,{"date":322,"open":254,"high":315,"low":196,"close":196,"change":199,"percent_change":200,"volume":323,"transactions":324,"vwap":325},"2026-08-17",6273835.538659,9153,25.8946,{"date":327,"open":302,"high":302,"low":254,"close":315,"change":48,"percent_change":49,"volume":328,"transactions":329,"vwap":330},"2026-08-14",4899379.510678,17984,25.9369,{"date":332,"open":302,"high":294,"low":295,"close":296,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-13",0.05,0.19,3348771.470472,8778,25.9819,{"date":339,"open":295,"high":295,"low":225,"close":225,"change":303,"percent_change":21,"volume":340,"transactions":341,"vwap":342},"2026-08-12",6252458.365807,15715,25.9304,{"date":344,"open":225,"high":255,"low":196,"close":345,"change":218,"percent_change":219,"volume":346,"transactions":347,"vwap":348},"2026-08-11",25.9,5831251.848052,18328,25.9003,{"date":350,"open":255,"high":315,"low":345,"close":225,"change":57,"percent_change":117,"volume":351,"transactions":352,"vwap":353},"2026-08-10",4526776.856106,15812,25.9139,{"date":355,"open":296,"high":302,"low":255,"close":296,"change":333,"percent_change":334,"volume":356,"transactions":357,"vwap":358},"2026-08-07",4527841.069142,17738,25.9464,{"date":360,"open":254,"high":255,"low":196,"close":225,"change":48,"percent_change":49,"volume":361,"transactions":362,"vwap":363},"2026-08-06",5620542.91636,20063,25.901,{"date":365,"open":315,"high":296,"low":225,"close":255,"change":172,"percent_change":172,"volume":366,"transactions":367,"vwap":368},"2026-08-05",5575979.287964,16414,25.9381,{"date":370,"open":295,"high":302,"low":254,"close":255,"change":333,"percent_change":334,"volume":371,"transactions":372,"vwap":373},"2026-08-04",8629032.573436,16428,25.9378,{"date":375,"open":345,"high":254,"low":206,"close":196,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-03",-0.21,-0.8,7221524.196565,18149,25.9035,{"date":382,"open":278,"high":277,"low":252,"close":278,"change":271,"percent_change":180,"volume":383,"transactions":384,"vwap":385},"2026-07-31",5190224.05876,12015,26.0574,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":48,"percent_change":49,"volume":392,"transactions":393,"vwap":394},"2026-07-30",26.14,26.17,26.11,26.12,2906422.289472,7358,26.1349,{"date":396,"open":390,"high":397,"low":262,"close":388,"change":209,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-29",26.195862,0.11,3061008.324441,7211,26.1143,{"date":403,"open":262,"high":404,"low":405,"close":390,"change":316,"percent_change":317,"volume":406,"transactions":407,"vwap":408},"2026-07-28",26.15,26.0635,2421077.144735,5605,26.109,{"date":410,"open":278,"high":277,"low":263,"close":269,"change":219,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-27",-0.15,4279021.282073,7476,26.0787,{"date":416,"open":417,"high":418,"low":262,"close":278,"change":65,"percent_change":66,"volume":419,"transactions":420,"vwap":421},"2026-07-24",26.08,26.13,4160514.45696,7943,26.102,{"date":423,"open":278,"high":390,"low":270,"close":262,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-23",-0.07,-0.27,6527018.891803,7985,26.0825,{"date":430,"open":431,"high":432,"low":388,"close":388,"change":219,"percent_change":411,"volume":433,"transactions":434,"vwap":435},"2026-07-22",26.18,26.19,2612859.143583,5746,26.1577,{"date":437,"open":432,"high":438,"low":404,"close":431,"change":271,"percent_change":180,"volume":439,"transactions":440,"vwap":441},"2026-07-21",26.21,2386130.777742,6285,26.1732,{"date":443,"open":444,"high":445,"low":432,"close":438,"change":57,"percent_change":117,"volume":446,"transactions":447,"vwap":448},"2026-07-20",26.24,26.26,2347770.417961,7333,26.2128,{"date":450,"open":451,"high":452,"low":453,"close":445,"change":98,"percent_change":148,"volume":454,"transactions":455,"vwap":456},"2026-07-17",26.27,26.28,26.2301,2700959.482386,6947,26.2598,{"date":458,"open":432,"high":438,"low":389,"close":432,"change":48,"percent_change":49,"volume":459,"transactions":460,"vwap":461},"2026-07-16",2387515.717392,5831,26.1867,{"date":463,"open":431,"high":464,"low":431,"close":438,"change":303,"percent_change":21,"volume":465,"transactions":466,"vwap":467},"2026-07-15",26.23,2456191.723427,7275,26.2174,{"date":469,"open":431,"high":470,"low":471,"close":472,"change":65,"percent_change":66,"volume":473,"transactions":474,"vwap":475},"2026-07-14",26.2289,26.1601,26.2,9975811.592969,6809,26.1915,{"date":477,"open":472,"high":438,"low":388,"close":431,"change":57,"percent_change":117,"volume":478,"transactions":479,"vwap":480},"2026-07-13",2782408.341547,8054,26.1753,{"date":482,"open":483,"high":464,"low":432,"close":464,"change":172,"percent_change":172,"volume":484,"transactions":9,"vwap":464},"2026-07-10",26.22,3625100,{"date":486,"open":483,"high":487,"low":438,"close":464,"change":65,"percent_change":66,"volume":488,"transactions":9,"vwap":464},"2026-07-09",26.25,3063000,{"date":490,"open":483,"high":483,"low":432,"close":438,"change":271,"percent_change":180,"volume":491,"transactions":9,"vwap":438},"2026-07-08",4568600,{"date":493,"open":452,"high":494,"low":483,"close":444,"change":199,"percent_change":200,"volume":495,"transactions":9,"vwap":444},"2026-07-07",26.29,3059100,{"date":497,"open":494,"high":498,"low":445,"close":499,"change":303,"percent_change":21,"volume":500,"transactions":9,"vwap":499},"2026-07-06",26.31,26.3,2796400,{"date":502,"open":445,"high":499,"low":487,"close":494,"change":333,"percent_change":334,"volume":503,"transactions":9,"vwap":494},"2026-07-02",2346600,{"date":505,"open":487,"high":499,"low":464,"close":444,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":444},"2026-07-01",-0.26,-0.98,8764800,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":88,"percent_change":514,"volume":515,"transactions":9,"vwap":513},"2026-06-30",26.59,26.61,26.5,-0.38,3076700,{"date":517,"open":511,"high":518,"low":519,"close":520,"change":209,"percent_change":398,"volume":521,"transactions":9,"vwap":520},"2026-06-29",26.62,26.58,26.6,2401200,{"date":523,"open":524,"high":519,"low":524,"close":525,"change":333,"percent_change":334,"volume":526,"transactions":9,"vwap":525},"2026-06-26",26.52,26.57,2963800,{"date":528,"open":529,"high":519,"low":524,"close":524,"change":333,"percent_change":334,"volume":530,"transactions":9,"vwap":524},"2026-06-25",26.54,3886500,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-24",26.42,26.48,26.47,0.09,0.34,15348300,{"date":540,"open":541,"high":542,"low":543,"close":541,"change":172,"percent_change":172,"volume":544,"transactions":9,"vwap":541},"2026-06-23",26.38,26.41,26.37,2980200,{"date":546,"open":547,"high":535,"low":543,"close":541,"change":180,"percent_change":256,"volume":548,"transactions":9,"vwap":541},"2026-06-22",26.46,3805100,{"date":550,"open":535,"high":551,"low":547,"close":552,"change":536,"percent_change":537,"volume":553,"transactions":9,"vwap":552},"2026-06-18",26.53,26.49,3218100,{"date":555,"open":519,"high":520,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-17",26.4,-0.17,-0.64,3907500,{"date":561,"open":562,"high":512,"low":562,"close":525,"change":172,"percent_change":172,"volume":563,"transactions":9,"vwap":525},"2026-06-16",26.56,2695400,{"date":565,"open":525,"high":519,"low":529,"close":525,"change":209,"percent_change":398,"volume":566,"transactions":9,"vwap":525},"2026-06-15",15198200,{"date":568,"open":569,"high":529,"low":534,"close":529,"change":303,"percent_change":21,"volume":570,"transactions":9,"vwap":529},"2026-06-12",26.51,2711700,{"date":572,"open":535,"high":562,"low":573,"close":551,"change":536,"percent_change":537,"volume":574,"transactions":9,"vwap":551},"2026-06-11",26.44,3073800,{"date":576,"open":513,"high":551,"low":573,"close":573,"change":219,"percent_change":411,"volume":577,"transactions":9,"vwap":573},"2026-06-10",2922600,{"date":579,"open":535,"high":552,"low":580,"close":534,"change":316,"percent_change":317,"volume":581,"transactions":9,"vwap":534},"2026-06-09",26.43,3461100,{"date":583,"open":513,"high":524,"low":533,"close":533,"change":57,"percent_change":117,"volume":584,"transactions":9,"vwap":533},"2026-06-08",6479400,{"date":586,"open":513,"high":569,"low":587,"close":535,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":535},"2026-06-05",26.45,-0.12,-0.45,5121500,{"date":592,"open":520,"high":512,"low":562,"close":511,"change":172,"percent_change":172,"volume":593,"transactions":9,"vwap":511},"2026-06-04",3414000,{"date":595,"open":520,"high":518,"low":562,"close":511,"change":219,"percent_change":411,"volume":596,"transactions":9,"vwap":511},"2026-06-03",2326300,{"date":598,"open":599,"high":600,"low":518,"close":601,"change":172,"percent_change":172,"volume":602,"transactions":9,"vwap":601},"2026-06-02",26.66,26.67,26.63,3409200,{"date":604,"open":512,"high":605,"low":519,"close":601,"change":58,"percent_change":606,"volume":607,"transactions":9,"vwap":601},"2026-06-01",26.64,-0.75,5076700,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":303,"percent_change":21,"volume":614,"transactions":9,"vwap":613},"2026-05-29",26.82,26.84,26.79,26.83,3703500,{"date":616,"open":617,"high":613,"low":617,"close":610,"change":98,"percent_change":618,"volume":619,"transactions":9,"vwap":610},"2026-05-28",26.77,0.26,2865200,{"date":621,"open":622,"high":617,"low":623,"close":624,"change":209,"percent_change":398,"volume":625,"transactions":9,"vwap":624},"2026-05-27",26.74,26.73,26.75,2462000,{"date":627,"open":628,"high":623,"low":629,"close":630,"change":536,"percent_change":537,"volume":631,"transactions":9,"vwap":630},"2026-05-26",26.7,26.68,26.72,3494100,{"date":633,"open":605,"high":634,"low":635,"close":601,"change":303,"percent_change":21,"volume":636,"transactions":9,"vwap":601},"2026-05-22",26.65,26.55,3217400,{"date":638,"open":520,"high":518,"low":525,"close":518,"change":303,"percent_change":21,"volume":639,"transactions":9,"vwap":518},"2026-05-21",4962200,{"date":641,"open":635,"high":605,"low":635,"close":512,"change":316,"percent_change":317,"volume":642,"transactions":9,"vwap":512},"2026-05-20",6785100,{"date":644,"open":525,"high":511,"low":569,"close":635,"change":240,"percent_change":645,"volume":646,"transactions":9,"vwap":635},"2026-05-19",-0.34,9474500,{"date":648,"open":600,"high":629,"low":518,"close":605,"change":48,"percent_change":49,"volume":649,"transactions":9,"vwap":605},"2026-05-18",3015200,{"date":651,"open":629,"high":652,"low":605,"close":599,"change":180,"percent_change":653,"volume":654,"transactions":9,"vwap":599},"2026-05-15",26.69,-0.41,3423900,{"date":656,"open":613,"high":611,"low":617,"close":617,"change":48,"percent_change":424,"volume":657,"transactions":9,"vwap":617},"2026-05-14",2393000,{"date":659,"open":610,"high":610,"low":617,"close":612,"change":303,"percent_change":21,"volume":660,"transactions":9,"vwap":612},"2026-05-13",2668500,{"date":662,"open":613,"high":611,"low":663,"close":663,"change":424,"percent_change":506,"volume":664,"transactions":9,"vwap":663},"2026-05-12",26.78,3470300,{"date":666,"open":667,"high":668,"low":613,"close":669,"change":218,"percent_change":219,"volume":670,"transactions":9,"vwap":669},"2026-05-11",26.86,26.87,26.85,2006000,{"date":672,"open":669,"high":673,"low":611,"close":667,"change":66,"percent_change":674,"volume":675,"transactions":9,"vwap":667},"2026-05-08",26.88,0.3,2206700,{"date":677,"open":610,"high":610,"low":624,"close":663,"change":271,"percent_change":180,"volume":678,"transactions":9,"vwap":663},"2026-05-07",3233700,{"date":680,"open":681,"high":610,"low":663,"close":681,"change":209,"percent_change":398,"volume":682,"transactions":9,"vwap":681},"2026-05-06",26.81,2886200,{"date":684,"open":685,"high":610,"low":617,"close":663,"change":48,"percent_change":424,"volume":686,"transactions":9,"vwap":663},"2026-05-05",26.8,2634500,{"date":688,"open":613,"high":611,"low":617,"close":685,"change":199,"percent_change":689,"volume":690,"transactions":9,"vwap":685},"2026-05-04",-0.22,3785700,{"date":692,"open":611,"high":693,"low":610,"close":667,"change":218,"percent_change":219,"volume":694,"transactions":9,"vwap":667},"2026-05-01",26.89,4210200,{"date":696,"open":669,"high":693,"low":610,"close":668,"change":21,"percent_change":697,"volume":698,"transactions":9,"vwap":668},"2026-04-30",0.15,3310700,{"date":700,"open":673,"high":673,"low":681,"close":613,"change":49,"percent_change":701,"volume":702,"transactions":9,"vwap":613},"2026-04-29",-0.3,3019300,{"date":704,"open":705,"high":705,"low":667,"close":705,"change":172,"percent_change":172,"volume":706,"transactions":9,"vwap":705},"2026-04-28",26.91,2295100,{"date":708,"open":705,"high":709,"low":693,"close":705,"change":172,"percent_change":172,"volume":710,"transactions":9,"vwap":705},"2026-04-27",26.94,14611700,{"date":712,"open":669,"high":713,"low":613,"close":705,"change":21,"percent_change":697,"volume":714,"transactions":9,"vwap":705},"2026-04-24",26.93,3191200,{"date":716,"open":669,"high":673,"low":681,"close":668,"change":333,"percent_change":334,"volume":717,"transactions":9,"vwap":668},"2026-04-23",4382900,{"date":719,"open":667,"high":667,"low":610,"close":610,"change":21,"percent_change":697,"volume":720,"transactions":9,"vwap":610},"2026-04-22",3066200,{"date":722,"open":681,"high":613,"low":617,"close":663,"change":199,"percent_change":689,"volume":723,"transactions":9,"vwap":663},"2026-04-21",3696900,{"date":725,"open":669,"high":669,"low":685,"close":611,"change":218,"percent_change":219,"volume":726,"transactions":9,"vwap":611},"2026-04-20",3244300,{"date":728,"open":613,"high":669,"low":681,"close":669,"change":98,"percent_change":618,"volume":729,"transactions":9,"vwap":669},"2026-04-17",3370800,{"date":731,"open":669,"high":669,"low":732,"close":663,"change":57,"percent_change":117,"volume":733,"transactions":9,"vwap":663},"2026-04-16",26.76,3399600,{"date":735,"open":669,"high":669,"low":681,"close":613,"change":271,"percent_change":180,"volume":736,"transactions":9,"vwap":613},"2026-04-15",3837300,{"date":738,"open":685,"high":667,"low":663,"close":667,"change":98,"percent_change":618,"volume":739,"transactions":9,"vwap":667},"2026-04-14",4316200,{"date":741,"open":624,"high":685,"low":623,"close":612,"change":316,"percent_change":742,"volume":743,"transactions":9,"vwap":612},"2026-04-13",0.22,3862300,{"date":745,"open":623,"high":624,"low":628,"close":623,"change":65,"percent_change":98,"volume":746,"transactions":9,"vwap":623},"2026-04-10",3534900,{"date":748,"open":652,"high":622,"low":599,"close":749,"change":303,"percent_change":21,"volume":750,"transactions":9,"vwap":749},"2026-04-09",26.71,7659800,{"date":752,"open":624,"high":624,"low":600,"close":628,"change":303,"percent_change":21,"volume":753,"transactions":9,"vwap":628},"2026-04-08",2881100,{"date":755,"open":599,"high":630,"low":519,"close":652,"change":65,"percent_change":98,"volume":756,"transactions":9,"vwap":652},"2026-04-07",3904300,{"date":758,"open":634,"high":652,"low":518,"close":600,"change":218,"percent_change":219,"volume":759,"transactions":9,"vwap":600},"2026-04-06",2834900,{"date":761,"open":518,"high":652,"low":520,"close":629,"change":210,"percent_change":762,"volume":763,"transactions":9,"vwap":629},"2026-04-02",0.45,3065200,{"date":765,"open":525,"high":512,"low":635,"close":562,"change":57,"percent_change":117,"volume":766,"transactions":9,"vwap":562},"2026-04-01",3091100,{"date":768,"open":599,"high":629,"low":511,"close":512,"change":209,"percent_change":398,"volume":769,"transactions":9,"vwap":512},"2026-03-31",4782800,{"date":771,"open":512,"high":605,"low":519,"close":519,"change":697,"percent_change":772,"volume":773,"transactions":9,"vwap":519},"2026-03-30",0.57,4153300,{"date":775,"open":533,"high":534,"low":542,"close":580,"change":271,"percent_change":180,"volume":776,"transactions":9,"vwap":580},"2026-03-27",5724100,{"date":778,"open":635,"high":562,"low":587,"close":547,"change":240,"percent_change":645,"volume":779,"transactions":9,"vwap":547},"2026-03-26",3553900,{"date":781,"open":635,"high":635,"low":513,"close":635,"change":66,"percent_change":674,"volume":782,"transactions":9,"vwap":635},"2026-03-25",3352500,{"date":784,"open":552,"high":551,"low":580,"close":535,"change":240,"percent_change":645,"volume":785,"transactions":9,"vwap":535},"2026-03-24",6483100,{"date":787,"open":529,"high":512,"low":569,"close":562,"change":48,"percent_change":49,"volume":788,"transactions":9,"vwap":562},"2026-03-23",6268100,{"date":790,"open":628,"high":628,"low":562,"close":519,"change":58,"percent_change":606,"volume":791,"transactions":9,"vwap":519},"2026-03-20",5387100,{"date":793,"open":732,"high":681,"low":622,"close":663,"change":271,"percent_change":180,"volume":794,"transactions":9,"vwap":663},"2026-03-19",4913300,{"date":796,"open":668,"high":693,"low":681,"close":681,"change":199,"percent_change":689,"volume":797,"transactions":9,"vwap":681},"2026-03-18",4463700,{"date":799,"open":613,"high":668,"low":685,"close":668,"change":398,"percent_change":800,"volume":801,"transactions":9,"vwap":668},"2026-03-17",0.41,2793700,{"date":803,"open":617,"high":663,"low":630,"close":732,"change":316,"percent_change":742,"volume":804,"transactions":9,"vwap":732},"2026-03-16",3817700,{"date":806,"open":623,"high":622,"low":600,"close":628,"change":57,"percent_change":117,"volume":807,"transactions":9,"vwap":628},"2026-03-13",3332700,{"date":809,"open":663,"high":681,"low":628,"close":624,"change":271,"percent_change":180,"volume":810,"transactions":9,"vwap":624},"2026-03-12",4919900,{"date":812,"open":681,"high":610,"low":732,"close":663,"change":219,"percent_change":411,"volume":813,"transactions":9,"vwap":663},"2026-03-11",3518700,{"date":815,"open":693,"high":693,"low":681,"close":610,"change":49,"percent_change":701,"volume":816,"transactions":9,"vwap":610},"2026-03-10",4056100,{"date":818,"open":668,"high":713,"low":613,"close":819,"change":333,"percent_change":334,"volume":820,"transactions":9,"vwap":819},"2026-03-09",26.9,6576300,{"date":822,"open":611,"high":823,"low":610,"close":669,"change":21,"percent_change":697,"volume":824,"transactions":9,"vwap":669},"2026-03-06",26.92,4553500,{"date":826,"open":617,"high":613,"low":732,"close":681,"change":303,"percent_change":21,"volume":827,"transactions":9,"vwap":681},"2026-03-05",5066500,{"date":829,"open":668,"high":668,"low":685,"close":685,"change":424,"percent_change":506,"volume":830,"transactions":9,"vwap":685},"2026-03-04",7032800,{"date":832,"open":611,"high":705,"low":610,"close":668,"change":271,"percent_change":180,"volume":833,"transactions":9,"vwap":668},"2026-03-03",4112800,{"date":835,"open":836,"high":836,"low":613,"close":819,"change":57,"percent_change":117,"volume":837,"transactions":9,"vwap":819},"2026-03-02",26.95,3300200,{"date":839,"open":840,"high":841,"low":836,"close":836,"change":65,"percent_change":98,"volume":842,"transactions":9,"vwap":836},"2026-02-27",26.98,26.99,3374200,{"date":844,"open":673,"high":713,"low":673,"close":713,"change":98,"percent_change":618,"volume":845,"transactions":9,"vwap":713},"2026-02-26",2851600,{"date":847,"open":611,"high":668,"low":681,"close":667,"change":209,"percent_change":398,"volume":848,"transactions":9,"vwap":667},"2026-02-25",2648000,{"date":850,"open":611,"high":669,"low":681,"close":613,"change":172,"percent_change":172,"volume":851,"transactions":9,"vwap":613},"2026-02-24",3961600,{"date":853,"open":610,"high":673,"low":610,"close":613,"change":65,"percent_change":98,"volume":854,"transactions":9,"vwap":613},"2026-02-23",2848300,{"date":856,"open":613,"high":611,"low":624,"close":681,"change":172,"percent_change":172,"volume":857,"transactions":9,"vwap":681},"2026-02-20",3703700,{"date":859,"open":612,"high":611,"low":612,"close":681,"change":303,"percent_change":21,"volume":860,"transactions":9,"vwap":681},"2026-02-19",3905300,{"date":862,"open":681,"high":613,"low":612,"close":685,"change":48,"percent_change":424,"volume":863,"transactions":9,"vwap":685},"2026-02-18",3084300,{"date":865,"open":613,"high":611,"low":685,"close":610,"change":48,"percent_change":424,"volume":866,"transactions":9,"vwap":610},"2026-02-17",2982400,{"date":868,"open":669,"high":668,"low":610,"close":611,"change":65,"percent_change":98,"volume":869,"transactions":9,"vwap":611},"2026-02-13",3446700,{"date":871,"open":623,"high":610,"low":623,"close":610,"change":133,"percent_change":872,"volume":873,"transactions":9,"vwap":610},"2026-02-12",0.37,2838600,{"date":875,"open":630,"high":732,"low":628,"close":630,"change":219,"percent_change":411,"volume":876,"transactions":9,"vwap":630},"2026-02-11",5787900,{"date":878,"open":624,"high":663,"low":623,"close":732,"change":316,"percent_change":742,"volume":879,"transactions":9,"vwap":732},"2026-02-10",3413200,{"date":881,"open":634,"high":628,"low":634,"close":628,"change":209,"percent_change":398,"volume":882,"transactions":9,"vwap":628},"2026-02-09",3659700,{"date":884,"open":599,"high":600,"low":601,"close":600,"change":65,"percent_change":66,"volume":885,"transactions":9,"vwap":600},"2026-02-06",3273400,{"date":887,"open":518,"high":634,"low":511,"close":634,"change":98,"percent_change":618,"volume":888,"transactions":9,"vwap":634},"2026-02-05",4074400,{"date":890,"open":525,"high":520,"low":562,"close":519,"change":48,"percent_change":49,"volume":891,"transactions":9,"vwap":519},"2026-02-04",3361500,{"date":893,"open":525,"high":512,"low":525,"close":520,"change":209,"percent_change":398,"volume":894,"transactions":9,"vwap":520},"2026-02-03",4730400,{"date":896,"open":518,"high":518,"low":635,"close":525,"change":424,"percent_change":506,"volume":897,"transactions":9,"vwap":525},"2026-02-02",7325200,{"date":899,"open":601,"high":634,"low":512,"close":605,"change":172,"percent_change":172,"volume":900,"transactions":9,"vwap":605},"2026-01-30",5414600,{"date":902,"open":601,"high":629,"low":601,"close":605,"change":303,"percent_change":21,"volume":903,"transactions":9,"vwap":605},"2026-01-29",5184200,{"date":905,"open":601,"high":601,"low":525,"close":601,"change":65,"percent_change":66,"volume":906,"transactions":9,"vwap":601},"2026-01-28",5732200,{"date":908,"open":518,"high":605,"low":512,"close":512,"change":172,"percent_change":172,"volume":909,"transactions":9,"vwap":512},"2026-01-27",3288500,{"date":911,"open":511,"high":518,"low":519,"close":512,"change":209,"percent_change":398,"volume":912,"transactions":9,"vwap":512},"2026-01-26",3963000,{"date":914,"open":551,"high":519,"low":524,"close":519,"change":316,"percent_change":317,"volume":915,"transactions":9,"vwap":519},"2026-01-23",3153000,{"date":917,"open":524,"high":525,"low":513,"close":524,"change":218,"percent_change":219,"volume":918,"transactions":9,"vwap":524},"2026-01-22",4288300,{"date":920,"open":547,"high":635,"low":587,"close":551,"change":98,"percent_change":618,"volume":921,"transactions":9,"vwap":551},"2026-01-21",16852900,{"date":923,"open":587,"high":552,"low":580,"close":547,"change":199,"percent_change":200,"volume":924,"transactions":9,"vwap":547},"2026-01-20",3926500,{"date":926,"open":519,"high":511,"low":524,"close":524,"change":57,"percent_change":117,"volume":927,"transactions":9,"vwap":524},"2026-01-16",8929700,{"date":929,"open":518,"high":601,"low":525,"close":525,"change":271,"percent_change":180,"volume":930,"transactions":9,"vwap":525},"2026-01-15",15722700,{"date":932,"open":512,"high":634,"low":520,"close":520,"change":303,"percent_change":21,"volume":933,"transactions":9,"vwap":520},"2026-01-14",5222700,{"date":935,"open":511,"high":520,"low":562,"close":511,"change":209,"percent_change":398,"volume":936,"transactions":9,"vwap":511},"2026-01-13",8185800,{"date":938,"open":635,"high":519,"low":529,"close":562,"change":303,"percent_change":21,"volume":939,"transactions":9,"vwap":562},"2026-01-12",4905800,{"date":941,"open":551,"high":519,"low":524,"close":635,"change":65,"percent_change":66,"volume":942,"transactions":9,"vwap":635},"2026-01-09",5798200,{"date":944,"open":551,"high":635,"low":524,"close":551,"change":57,"percent_change":117,"volume":945,"transactions":9,"vwap":551},"2026-01-08",2458100,{"date":947,"open":525,"high":520,"low":635,"close":519,"change":333,"percent_change":334,"volume":948,"transactions":9,"vwap":519},"2026-01-07",4794400,{"date":950,"open":529,"high":635,"low":513,"close":551,"change":48,"percent_change":49,"volume":951,"transactions":9,"vwap":551},"2026-01-06",4281500,{"date":953,"open":569,"high":562,"low":552,"close":635,"change":98,"percent_change":618,"volume":954,"transactions":9,"vwap":635},"2026-01-05",3239300,{"date":956,"open":513,"high":524,"low":535,"close":534,"change":218,"percent_change":219,"volume":957,"transactions":9,"vwap":534},"2026-01-02",3356400,{"date":959,"open":569,"high":635,"low":552,"close":552,"change":57,"percent_change":117,"volume":960,"transactions":9,"vwap":552},"2025-12-31",5194900,{"date":962,"open":551,"high":562,"low":524,"close":529,"change":218,"percent_change":219,"volume":963,"transactions":9,"vwap":529},"2025-12-30",2727100,{"date":965,"open":529,"high":635,"low":551,"close":635,"change":21,"percent_change":697,"volume":966,"transactions":9,"vwap":635},"2025-12-29",2522400,{"date":968,"open":529,"high":635,"low":513,"close":569,"change":218,"percent_change":219,"volume":969,"transactions":9,"vwap":569},"2025-12-26",2902400,{"date":971,"open":513,"high":551,"low":552,"close":524,"change":333,"percent_change":334,"volume":972,"transactions":9,"vwap":524},"2025-12-24",2455300,{"date":974,"open":542,"high":534,"low":556,"close":535,"change":303,"percent_change":21,"volume":975,"transactions":9,"vwap":535},"2025-12-23",3573400,{"date":977,"open":534,"high":534,"low":573,"close":547,"change":48,"percent_change":49,"volume":978,"transactions":9,"vwap":547},"2025-12-22",3978900,{"date":980,"open":551,"high":551,"low":535,"close":534,"change":200,"percent_change":981,"volume":982,"transactions":9,"vwap":534},"2025-12-19",-0.86,7114000,{"date":984,"open":652,"high":630,"low":605,"close":749,"change":21,"percent_change":697,"volume":985,"transactions":9,"vwap":749},"2025-12-18",4344800,{"date":987,"open":605,"high":600,"low":601,"close":600,"change":65,"percent_change":66,"volume":988,"transactions":9,"vwap":600},"2025-12-17",4307300,{"date":990,"open":520,"high":599,"low":511,"close":634,"change":65,"percent_change":66,"volume":991,"transactions":9,"vwap":634},"2025-12-16",4227800,{"date":993,"open":652,"high":652,"low":601,"close":601,"change":48,"percent_change":49,"volume":994,"transactions":9,"vwap":601},"2025-12-15",3237300,{"date":996,"open":634,"high":599,"low":518,"close":634,"change":219,"percent_change":411,"volume":997,"transactions":9,"vwap":634},"2025-12-12",3611300,{"date":999,"open":624,"high":732,"low":629,"close":652,"change":48,"percent_change":424,"volume":1000,"transactions":9,"vwap":652},"2025-12-11",3630200,{"date":1002,"open":512,"high":749,"low":520,"close":749,"change":66,"percent_change":674,"volume":1003,"transactions":9,"vwap":749},"2025-12-10",5955600,{"date":1005,"open":629,"high":652,"low":518,"close":601,"change":219,"percent_change":411,"volume":1006,"transactions":9,"vwap":601},"2025-12-09",3830600,{"date":1008,"open":628,"high":749,"low":601,"close":600,"change":219,"percent_change":411,"volume":1009,"transactions":9,"vwap":600},"2025-12-08",5369200,{"date":1011,"open":617,"high":617,"low":628,"close":749,"change":57,"percent_change":117,"volume":1012,"transactions":9,"vwap":749},"2025-12-05",4314700,{"date":1014,"open":617,"high":617,"low":622,"close":732,"change":271,"percent_change":180,"volume":1015,"transactions":9,"vwap":732},"2025-12-04",7509800,{"date":1017,"open":732,"high":612,"low":624,"close":612,"change":333,"percent_change":334,"volume":1018,"transactions":9,"vwap":612},"2025-12-03",6881700,{"date":1020,"open":623,"high":624,"low":630,"close":622,"change":303,"percent_change":21,"volume":1021,"transactions":9,"vwap":622},"2025-12-02",2586400,{"date":1023,"open":732,"high":617,"low":630,"close":623,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":623},"2025-12-01",-0.18,-0.67,4803000,{"date":1028,"open":840,"high":840,"low":705,"close":705,"change":424,"percent_change":506,"volume":1029,"transactions":9,"vwap":705},"2025-11-28",1513300,{"date":1031,"open":823,"high":840,"low":693,"close":840,"change":316,"percent_change":742,"volume":1032,"transactions":9,"vwap":840},"2025-11-26",2270500,{"date":1034,"open":667,"high":713,"low":667,"close":823,"change":21,"percent_change":697,"volume":1035,"transactions":9,"vwap":823},"2025-11-25",2338200,{"date":1037,"open":673,"high":693,"low":667,"close":673,"change":65,"percent_change":98,"volume":1038,"transactions":9,"vwap":673},"2025-11-24",2479300,{"date":1040,"open":668,"high":668,"low":610,"close":667,"change":316,"percent_change":742,"volume":1041,"transactions":9,"vwap":667},"2025-11-21",2513500,{"date":1043,"open":681,"high":611,"low":617,"close":685,"change":303,"percent_change":21,"volume":1044,"transactions":9,"vwap":685},"2025-11-20",5164600,{"date":1046,"open":613,"high":611,"low":617,"close":612,"change":219,"percent_change":411,"volume":1047,"transactions":9,"vwap":612},"2025-11-19",7811800,{"date":1049,"open":611,"high":669,"low":663,"close":613,"change":209,"percent_change":398,"volume":1050,"transactions":9,"vwap":613},"2025-11-18",3083800,{"date":1052,"open":681,"high":610,"low":612,"close":685,"change":172,"percent_change":172,"volume":1053,"transactions":9,"vwap":685},"2025-11-17",2716100,{"date":1055,"open":673,"high":693,"low":612,"close":685,"change":271,"percent_change":180,"volume":1056,"transactions":9,"vwap":685},"2025-11-14",1774300,{"date":1058,"open":611,"high":668,"low":610,"close":613,"change":57,"percent_change":117,"volume":1059,"transactions":9,"vwap":613},"2025-11-13",2585000,{"date":1061,"open":693,"high":705,"low":668,"close":673,"change":57,"percent_change":117,"volume":1062,"transactions":9,"vwap":673},"2025-11-12",1738600,{"date":1064,"open":693,"high":709,"low":668,"close":713,"change":133,"percent_change":872,"volume":1065,"transactions":9,"vwap":713},"2025-11-11",1426000,{"date":1067,"open":610,"high":611,"low":685,"close":613,"change":303,"percent_change":21,"volume":1068,"transactions":9,"vwap":613},"2025-11-10",2211300,{"date":1070,"open":663,"high":669,"low":663,"close":610,"change":303,"percent_change":21,"volume":1071,"transactions":9,"vwap":610},"2025-11-07",3223600,{"date":1073,"open":610,"high":611,"low":685,"close":681,"change":316,"percent_change":742,"volume":1074,"transactions":9,"vwap":681},"2025-11-06",4270200,{"date":1076,"open":681,"high":610,"low":622,"close":624,"change":88,"percent_change":1077,"volume":1078,"transactions":9,"vwap":624},"2025-11-05",-0.37,3635200,{"date":1080,"open":613,"high":673,"low":613,"close":669,"change":65,"percent_change":98,"volume":1081,"transactions":9,"vwap":669},"2025-11-04",2153600,{"date":1083,"open":613,"high":667,"low":681,"close":613,"change":107,"percent_change":1084,"volume":1085,"transactions":9,"vwap":613},"2025-11-03",-0.48,5308400,{"date":1087,"open":709,"high":1088,"low":705,"close":1088,"change":333,"percent_change":334,"volume":1089,"transactions":9,"vwap":1088},"2025-10-31",26.96,11784700,{"date":1091,"open":819,"high":836,"low":693,"close":705,"change":57,"percent_change":117,"volume":1092,"transactions":9,"vwap":705},"2025-10-30",3404700,{"date":1094,"open":1095,"high":1096,"low":836,"close":1088,"change":411,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1088},"2025-10-29",27.08,27.11,-0.55,3876100,{"date":1100,"open":1095,"high":1096,"low":1101,"close":1096,"change":209,"percent_change":398,"volume":1102,"transactions":9,"vwap":1096},"2025-10-28",27.07,3664100,{"date":1104,"open":1095,"high":1105,"low":1106,"close":1095,"change":172,"percent_change":172,"volume":1107,"transactions":9,"vwap":1095},"2025-10-27",27.09,27.040001,2689900,{"date":1109,"open":1101,"high":1110,"low":1111,"close":1095,"change":48,"percent_change":424,"volume":1112,"transactions":9,"vwap":1095},"2025-10-24",27.1,27.030001,3884200,{"date":1114,"open":1115,"high":1116,"low":1095,"close":1110,"change":57,"percent_change":1024,"volume":1117,"transactions":9,"vwap":1110},"2025-10-23",27.13,27.14,3025100,{"date":1119,"open":1115,"high":24,"low":1110,"close":24,"change":21,"percent_change":697,"volume":1120,"transactions":9,"vwap":24},"2025-10-22",2680800,{"date":1122,"open":1110,"high":1123,"low":1105,"close":1096,"change":316,"percent_change":742,"volume":1124,"transactions":9,"vwap":1096},"2025-10-21",27.12,2162900,{"date":1126,"open":1111,"high":1127,"low":1128,"close":1127,"change":65,"percent_change":98,"volume":1129,"transactions":9,"vwap":1127},"2025-10-20",27.049999,27.02,4864600,{"date":1131,"open":1095,"high":1095,"low":1132,"close":1111,"change":219,"percent_change":411,"volume":1133,"transactions":9,"vwap":1111},"2025-10-17",27.01,8159900,{"date":1135,"open":841,"high":1095,"low":840,"close":1101,"change":98,"percent_change":618,"volume":1136,"transactions":9,"vwap":1101},"2025-10-16",2868300,{"date":1138,"open":1127,"high":1101,"low":1139,"close":1140,"change":48,"percent_change":424,"volume":1141,"transactions":9,"vwap":1140},"2025-10-15",26.97,27,2400300,{"date":1143,"open":1128,"high":1106,"low":841,"close":1128,"change":218,"percent_change":219,"volume":1144,"transactions":9,"vwap":1128},"2025-10-14",2696400,{"date":1146,"open":840,"high":1106,"low":1088,"close":1111,"change":21,"percent_change":697,"volume":1147,"transactions":9,"vwap":1111},"2025-10-13",2363200,{"date":1149,"open":836,"high":1132,"low":709,"close":841,"change":133,"percent_change":872,"volume":1150,"transactions":9,"vwap":841},"2025-10-10",3021900,{"date":1152,"open":819,"high":823,"low":668,"close":693,"change":219,"percent_change":411,"volume":1153,"transactions":9,"vwap":693},"2025-10-09",2068200,{"date":1155,"open":709,"high":709,"low":819,"close":713,"change":21,"percent_change":697,"volume":1156,"transactions":9,"vwap":713},"2025-10-08",2898200,{"date":1158,"open":611,"high":705,"low":611,"close":693,"change":316,"percent_change":742,"volume":1159,"transactions":9,"vwap":693},"2025-10-07",4024300,{"date":1161,"open":611,"high":668,"low":610,"close":613,"change":219,"percent_change":411,"volume":1162,"transactions":9,"vwap":613},"2025-10-06",2596100,{"date":1164,"open":823,"high":713,"low":667,"close":668,"change":271,"percent_change":180,"volume":1165,"transactions":9,"vwap":668},"2025-10-03",2399400,{"date":1167,"open":705,"high":713,"low":693,"close":819,"change":218,"percent_change":219,"volume":1168,"transactions":9,"vwap":819},"2025-10-02",2825500,{"date":1170,"open":713,"high":709,"low":673,"close":705,"change":219,"percent_change":411,"volume":1171,"transactions":9,"vwap":705},"2025-10-01",3582500,{"date":1173,"open":709,"high":840,"low":823,"close":836,"change":303,"percent_change":21,"volume":1174,"transactions":9,"vwap":836},"2025-09-30",3232700,{"date":1176,"open":709,"high":1088,"low":823,"close":709,"change":209,"percent_change":398,"volume":1177,"transactions":9,"vwap":709},"2025-09-29",2402000,{"date":1179,"open":713,"high":836,"low":673,"close":705,"change":303,"percent_change":21,"volume":1180,"transactions":9,"vwap":705},"2025-09-26",2932700,{"date":1182,"open":823,"high":823,"low":667,"close":819,"change":199,"percent_change":689,"volume":1183,"transactions":9,"vwap":819},"2025-09-25",2913900,{"date":1185,"open":841,"high":841,"low":709,"close":1088,"change":219,"percent_change":411,"volume":1186,"transactions":9,"vwap":1088},"2025-09-24",3274100,{"date":1188,"open":836,"high":1140,"low":713,"close":1140,"change":98,"percent_change":618,"volume":1189,"transactions":9,"vwap":1140},"2025-09-23",2579200,{"date":1191,"open":1139,"high":1139,"low":823,"close":713,"change":57,"percent_change":117,"volume":1192,"transactions":9,"vwap":713},"2025-09-22",2827400,{"date":1194,"open":1132,"high":1132,"low":836,"close":840,"change":219,"percent_change":411,"volume":1195,"transactions":9,"vwap":840},"2025-09-19",1691100,{"date":1197,"open":1111,"high":1198,"low":1088,"close":1128,"change":57,"percent_change":1024,"volume":1199,"transactions":9,"vwap":1128},"2025-09-18",27.059999,5420400,{"date":1201,"open":1123,"high":34,"low":1106,"close":1101,"change":271,"percent_change":180,"volume":1202,"transactions":9,"vwap":1101},"2025-09-17",2551400,{"date":1204,"open":1110,"high":1123,"low":1095,"close":1110,"change":209,"percent_change":398,"volume":1205,"transactions":9,"vwap":1110},"2025-09-16",2708100,{"date":1207,"open":1198,"high":1110,"low":1198,"close":1101,"change":65,"percent_change":98,"volume":1208,"transactions":9,"vwap":1101},"2025-09-15",2337800,{"date":1210,"open":1127,"high":1198,"low":1128,"close":1127,"change":219,"percent_change":411,"volume":1211,"transactions":9,"vwap":1127},"2025-09-12",2384700,{"date":1213,"open":1101,"high":1096,"low":1198,"close":1105,"change":316,"percent_change":742,"volume":1214,"transactions":9,"vwap":1105},"2025-09-11",3046800,{"date":1216,"open":1128,"high":1101,"low":1140,"close":1111,"change":65,"percent_change":98,"volume":577,"transactions":9,"vwap":1111},"2025-09-10",{"date":1218,"open":1127,"high":1198,"low":841,"close":1132,"change":57,"percent_change":1024,"volume":1219,"transactions":9,"vwap":1132},"2025-09-09",2345500,{"date":1221,"open":1111,"high":1198,"low":1128,"close":1198,"change":66,"percent_change":674,"volume":1222,"transactions":9,"vwap":1198},"2025-09-08",6713800,{"date":1224,"open":1088,"high":1140,"low":1088,"close":840,"change":133,"percent_change":872,"volume":1225,"transactions":9,"vwap":840},"2025-09-05",4675300,{"date":1227,"open":668,"high":693,"low":613,"close":673,"change":21,"percent_change":697,"volume":1228,"transactions":9,"vwap":673},"2025-09-04",2207100,{"date":1230,"open":663,"high":667,"low":617,"close":611,"change":66,"percent_change":674,"volume":1231,"transactions":9,"vwap":611},"2025-09-03",2714800,{"date":1233,"open":732,"high":663,"low":624,"close":732,"change":557,"percent_change":1234,"volume":1235,"transactions":9,"vwap":732},"2025-09-02",-0.63,2867000,{"date":1237,"open":1088,"high":1088,"low":823,"close":713,"change":48,"percent_change":424,"volume":1238,"transactions":9,"vwap":713},"2025-08-29",2580500,{"date":1240,"open":709,"high":1088,"low":823,"close":836,"change":65,"percent_change":98,"volume":1241,"transactions":9,"vwap":836},"2025-08-28",2577200,{"date":1243,"open":668,"high":836,"low":669,"close":713,"change":333,"percent_change":334,"volume":1244,"transactions":9,"vwap":713},"2025-08-27",2448600,{"date":1246,"open":610,"high":693,"low":681,"close":673,"change":316,"percent_change":742,"volume":1247,"transactions":9,"vwap":673},"2025-08-26",3305100,{"date":1249,"open":681,"high":613,"low":685,"close":610,"change":271,"percent_change":180,"volume":1250,"transactions":9,"vwap":610},"2025-08-25",2548700,{"date":1252,"open":630,"high":667,"low":628,"close":669,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":669},"2025-08-22",0.17,0.64,4235800,{"date":1257,"open":599,"high":629,"low":518,"close":629,"change":172,"percent_change":172,"volume":1258,"transactions":9,"vwap":629},"2025-08-21",3168700,{"date":1260,"open":605,"high":628,"low":605,"close":629,"change":21,"percent_change":697,"volume":1261,"transactions":9,"vwap":629},"2025-08-20",2899100,{"date":1263,"open":634,"high":599,"low":605,"close":605,"change":303,"percent_change":21,"volume":1264,"transactions":9,"vwap":605},"2025-08-19",2315700,{"date":1266,"open":634,"high":634,"low":519,"close":601,"change":218,"percent_change":219,"volume":1267,"transactions":9,"vwap":601},"2025-08-18",2474400,{"date":1269,"open":628,"high":749,"low":518,"close":605,"change":424,"percent_change":506,"volume":1270,"transactions":9,"vwap":605},"2025-08-15",2091700,{"date":1272,"open":622,"high":624,"low":652,"close":749,"change":199,"percent_change":689,"volume":1273,"transactions":9,"vwap":749},"2025-08-14",2469000,{"date":1275,"open":732,"high":612,"low":624,"close":617,"change":133,"percent_change":872,"volume":1276,"transactions":9,"vwap":617},"2025-08-13",2304700,{"date":1278,"open":634,"high":652,"low":518,"close":600,"change":199,"percent_change":689,"volume":1279,"transactions":9,"vwap":600},"2025-08-12",2104200,{"date":1281,"open":623,"high":732,"low":630,"close":623,"change":65,"percent_change":98,"volume":1282,"transactions":9,"vwap":623},"2025-08-11",2987800,{"date":1284,"open":628,"high":623,"low":600,"close":749,"change":48,"percent_change":424,"volume":1285,"transactions":9,"vwap":749},"2025-08-08",2992100,{"date":1287,"open":630,"high":622,"low":652,"close":623,"change":21,"percent_change":697,"volume":1288,"transactions":9,"vwap":623},"2025-08-07",2992300,{"date":1290,"open":628,"high":624,"low":600,"close":652,"change":57,"percent_change":117,"volume":1291,"transactions":9,"vwap":652},"2025-08-06",3130600,{"date":1293,"open":623,"high":732,"low":630,"close":622,"change":172,"percent_change":172,"volume":1294,"transactions":9,"vwap":622},"2025-08-05",1730300,{"date":1296,"open":628,"high":617,"low":629,"close":622,"change":98,"percent_change":618,"volume":1297,"transactions":9,"vwap":622},"2025-08-04",3024100,{"date":1299,"open":605,"high":629,"low":512,"close":600,"change":98,"percent_change":618,"volume":1300,"transactions":9,"vwap":600},"2025-08-01",4036800,{"date":1302,"open":600,"high":629,"low":519,"close":520,"change":271,"percent_change":180,"volume":1303,"transactions":9,"vwap":520},"2025-07-31",5090100,{"date":1305,"open":600,"high":630,"low":518,"close":601,"change":88,"percent_change":1077,"volume":1306,"transactions":9,"vwap":601},"2025-07-30",4395500,{"date":1308,"open":512,"high":623,"low":512,"close":623,"change":697,"percent_change":1309,"volume":1310,"transactions":9,"vwap":623},"2025-07-29",0.56,3807200,{"date":1312,"open":520,"high":518,"low":525,"close":519,"change":57,"percent_change":117,"volume":1313,"transactions":9,"vwap":519},"2025-07-28",3141400,{"date":1315,"open":511,"high":601,"low":525,"close":601,"change":209,"percent_change":398,"volume":1316,"transactions":9,"vwap":601},"2025-07-25",2181800,{"date":1318,"open":529,"high":512,"low":551,"close":520,"change":21,"percent_change":697,"volume":1319,"transactions":9,"vwap":520},"2025-07-24",9405000,{"date":1321,"open":518,"high":601,"low":562,"close":562,"change":588,"percent_change":589,"volume":1322,"transactions":9,"vwap":562},"2025-07-23",2237400,{"date":1324,"open":599,"high":628,"low":634,"close":629,"change":65,"percent_change":66,"volume":1325,"transactions":9,"vwap":629},"2025-07-22",1371900,{"date":1327,"open":605,"high":652,"low":601,"close":599,"change":66,"percent_change":674,"volume":1328,"transactions":9,"vwap":599},"2025-07-21",2241400,{"date":1330,"open":518,"high":605,"low":525,"close":519,"change":209,"percent_change":398,"volume":1331,"transactions":9,"vwap":519},"2025-07-18",2198600,{"date":1333,"open":635,"high":519,"low":529,"close":635,"change":65,"percent_change":66,"volume":1334,"transactions":9,"vwap":635},"2025-07-17",1672500,{"date":1336,"open":587,"high":551,"low":573,"close":551,"change":536,"percent_change":537,"volume":1337,"transactions":9,"vwap":551},"2025-07-16",3141100,{"date":1339,"open":635,"high":635,"low":533,"close":573,"change":49,"percent_change":701,"volume":1340,"transactions":9,"vwap":573},"2025-07-15",1826900,{"date":1342,"open":552,"high":524,"low":535,"close":524,"change":65,"percent_change":66,"volume":1343,"transactions":9,"vwap":524},"2025-07-14",1923700,{"date":1345,"open":513,"high":569,"low":535,"close":513,"change":219,"percent_change":411,"volume":1346,"transactions":9,"vwap":513},"2025-07-11",1678300,{"date":1348,"open":524,"high":635,"low":513,"close":529,"change":172,"percent_change":172,"volume":1349,"transactions":9,"vwap":529},"2025-07-10",1983000,{"date":1351,"open":547,"high":529,"low":547,"close":529,"change":98,"percent_change":618,"volume":1352,"transactions":9,"vwap":529},"2025-07-09",2847800,{"date":1354,"open":580,"high":535,"low":533,"close":535,"change":218,"percent_change":219,"volume":1355,"transactions":9,"vwap":535},"2025-07-08",2031600,{"date":1357,"open":547,"high":534,"low":573,"close":534,"change":271,"percent_change":180,"volume":1358,"transactions":9,"vwap":534},"2025-07-07",2354900,{"date":1360,"open":569,"high":551,"low":535,"close":569,"change":219,"percent_change":411,"volume":1361,"transactions":9,"vwap":569},"2025-07-03",1651200,{"date":1363,"open":569,"high":635,"low":569,"close":635,"change":48,"percent_change":49,"volume":1364,"transactions":9,"vwap":635},"2025-07-02",2027200,{"date":1366,"open":519,"high":512,"low":551,"close":525,"change":180,"percent_change":653,"volume":1367,"transactions":9,"vwap":525},"2025-07-01",3392500,{"date":1369,"open":600,"high":749,"low":605,"close":629,"change":536,"percent_change":537,"volume":1370,"transactions":9,"vwap":629},"2025-06-30",3033300,{"date":1372,"open":511,"high":629,"low":511,"close":511,"change":219,"percent_change":411,"volume":1373,"transactions":9,"vwap":511},"2025-06-27",27057800,{"date":1375,"open":511,"high":605,"low":519,"close":601,"change":98,"percent_change":618,"volume":1376,"transactions":9,"vwap":601},"2025-06-26",3604500,{"date":1378,"open":529,"high":519,"low":569,"close":562,"change":172,"percent_change":172,"volume":1379,"transactions":9,"vwap":562},"2025-06-25",2709400,{"date":1381,"open":535,"high":562,"low":587,"close":562,"change":21,"percent_change":697,"volume":1382,"transactions":9,"vwap":562},"2025-06-24",17714700,{"date":1384,"open":635,"high":512,"low":569,"close":524,"change":65,"percent_change":66,"volume":1385,"transactions":9,"vwap":524},"2025-06-23",16146700,{"date":1387,"open":580,"high":569,"low":542,"close":513,"change":316,"percent_change":317,"volume":1388,"transactions":9,"vwap":513},"2025-06-20",2084700,{"date":1390,"open":535,"high":535,"low":533,"close":573,"change":303,"percent_change":21,"volume":1391,"transactions":9,"vwap":573},"2025-06-18",2141000,{"date":1393,"open":1394,"high":573,"low":1395,"close":580,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":580},"2025-06-17",26.35,26.32,0.14,0.53,2012400,{"date":1400,"open":499,"high":1401,"low":494,"close":494,"change":57,"percent_change":117,"volume":1402,"transactions":9,"vwap":494},"2025-06-16",26.36,2417100,{"date":1404,"open":541,"high":541,"low":451,"close":1405,"change":271,"percent_change":180,"volume":1406,"transactions":9,"vwap":1405},"2025-06-13",26.34,2784400,{"date":1408,"open":543,"high":1409,"low":1410,"close":543,"change":66,"percent_change":674,"volume":1411,"transactions":9,"vwap":543},"2025-06-12",26.39,26.33,2827100,{"date":1413,"open":464,"high":498,"low":464,"close":494,"change":21,"percent_change":697,"volume":1414,"transactions":9,"vwap":494},"2025-06-11",2429300,{"date":1416,"open":452,"high":494,"low":464,"close":487,"change":303,"percent_change":21,"volume":1417,"transactions":9,"vwap":487},"2025-06-10",1969300,{"date":1419,"open":438,"high":451,"low":472,"close":444,"change":303,"percent_change":21,"volume":1420,"transactions":9,"vwap":444},"2025-06-09",3105900,{"date":1422,"open":452,"high":494,"low":472,"close":464,"change":588,"percent_change":1423,"volume":1424,"transactions":9,"vwap":464},"2025-06-06",-0.46,2128000,{"date":1426,"open":580,"high":573,"low":1410,"close":1394,"change":219,"percent_change":411,"volume":1427,"transactions":9,"vwap":1394},"2025-06-05",2937200,{"date":1429,"open":543,"high":573,"low":1394,"close":1409,"change":536,"percent_change":537,"volume":1430,"transactions":9,"vwap":1409},"2025-06-04",4914500,{"date":1432,"open":1401,"high":541,"low":452,"close":499,"change":219,"percent_change":411,"volume":1433,"transactions":9,"vwap":499},"2025-06-03",3775100,{"date":1435,"open":1401,"high":543,"low":499,"close":1405,"change":557,"percent_change":558,"volume":1436,"transactions":9,"vwap":1405},"2025-06-02",3272900,{"date":1438,"open":587,"high":529,"low":580,"close":569,"change":66,"percent_change":674,"volume":1439,"transactions":9,"vwap":569},"2025-05-30",2766900,{"date":1441,"open":541,"high":587,"low":1401,"close":580,"change":536,"percent_change":537,"volume":1442,"transactions":9,"vwap":580},"2025-05-29",2240900,{"date":1444,"open":1409,"high":542,"low":1405,"close":1405,"change":588,"percent_change":589,"volume":1445,"transactions":9,"vwap":1405},"2025-05-28",3886700,{"date":1447,"open":556,"high":547,"low":541,"close":547,"change":398,"percent_change":1448,"volume":1449,"transactions":9,"vwap":547},"2025-05-27",0.42,3018000,{"date":1451,"open":1401,"high":543,"low":1395,"close":1394,"change":333,"percent_change":334,"volume":1452,"transactions":9,"vwap":1394},"2025-05-23",3252300,{"date":1454,"open":483,"high":1395,"low":438,"close":499,"change":66,"percent_change":1455,"volume":1456,"transactions":9,"vwap":499},"2025-05-22",0.31,4356600,{"date":1458,"open":1395,"high":1394,"low":483,"close":483,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":483},"2025-05-21",-0.16,-0.61,6009000,{"date":1463,"open":543,"high":556,"low":1410,"close":541,"change":199,"percent_change":200,"volume":1464,"transactions":9,"vwap":541},"2025-05-20",2414300,{"date":1466,"open":1410,"high":573,"low":498,"close":573,"change":303,"percent_change":21,"volume":1467,"transactions":9,"vwap":573},"2025-05-19",2808800,{"date":1469,"open":573,"high":547,"low":1409,"close":580,"change":21,"percent_change":697,"volume":1470,"transactions":9,"vwap":580},"2025-05-16",2267300,{"date":1472,"open":1405,"high":556,"low":498,"close":1409,"change":133,"percent_change":279,"volume":1473,"transactions":9,"vwap":1409},"2025-05-15",2843200,{"date":1475,"open":1405,"high":1405,"low":452,"close":494,"change":219,"percent_change":411,"volume":1476,"transactions":9,"vwap":494},"2025-05-14",6418800,{"date":1478,"open":452,"high":1410,"low":464,"close":1410,"change":316,"percent_change":317,"volume":1479,"transactions":9,"vwap":1410},"2025-05-13",2400500,{"date":1481,"open":1394,"high":541,"low":451,"close":451,"change":376,"percent_change":1482,"volume":1483,"transactions":9,"vwap":451},"2025-05-12",-0.79,2690500,{"date":1485,"open":534,"high":529,"low":535,"close":534,"change":209,"percent_change":398,"volume":1486,"transactions":9,"vwap":534},"2025-05-09",1869400,{"date":1488,"open":525,"high":525,"low":580,"close":587,"change":240,"percent_change":645,"volume":1489,"transactions":9,"vwap":587},"2025-05-08",2363900,{"date":1491,"open":529,"high":520,"low":551,"close":529,"change":303,"percent_change":21,"volume":1492,"transactions":9,"vwap":529},"2025-05-07",2535800,{"date":1494,"open":587,"high":551,"low":533,"close":551,"change":316,"percent_change":317,"volume":1495,"transactions":9,"vwap":551},"2025-05-06",3255500,{"date":1497,"open":587,"high":534,"low":541,"close":535,"change":65,"percent_change":66,"volume":1498,"transactions":9,"vwap":535},"2025-05-05",3677000,{"date":1500,"open":551,"high":562,"low":587,"close":587,"change":1459,"percent_change":1501,"volume":1502,"transactions":9,"vwap":587},"2025-05-02",-0.6,2618500,{"date":1504,"open":749,"high":749,"low":525,"close":512,"change":689,"percent_change":1505,"volume":1506,"transactions":9,"vwap":512},"2025-05-01",-0.82,2410900,{"date":1508,"open":732,"high":611,"low":624,"close":613,"change":316,"percent_change":742,"volume":1509,"transactions":9,"vwap":613},"2025-04-30",3104000,{"date":1511,"open":623,"high":612,"low":630,"close":617,"change":333,"percent_change":334,"volume":1512,"transactions":9,"vwap":617},"2025-04-29",9859600,{"date":1514,"open":599,"high":624,"low":599,"close":630,"change":66,"percent_change":674,"volume":1515,"transactions":9,"vwap":630},"2025-04-28",2382400,{"date":1517,"open":629,"high":629,"low":601,"close":605,"change":65,"percent_change":66,"volume":1518,"transactions":9,"vwap":605},"2025-04-25",2015600,{"date":38,"open":525,"high":601,"low":562,"close":518,"change":333,"percent_change":334,"volume":1520,"transactions":9,"vwap":518},3580800,{"status":1522,"indices":1523,"watchlist":1565,"sectors":1584,"benchmarks":1636},"success",[1524,1531,1538,1545,1551,1559],{"symbol":1525,"name":1526,"price":1527,"change":1528,"pct_change":1529,"is_up":11,"sparkline":1530,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1532,"name":1533,"price":1534,"change":1535,"pct_change":1536,"is_up":11,"sparkline":1537,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1539,"name":1540,"price":1541,"change":1542,"pct_change":1543,"is_up":11,"sparkline":1544,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1546,"name":1547,"price":1548,"change":1549,"pct_change":762,"is_up":11,"sparkline":1550,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1552,"name":1553,"price":1554,"change":1555,"pct_change":1556,"is_up":1557,"sparkline":1558,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1560,"name":1561,"price":1562,"change":108,"pct_change":1563,"is_up":1557,"sparkline":1564,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1566,1571,1577],{"symbol":1567,"name":1568,"price":1569,"change":537,"pct_change":1396,"is_up":11,"sparkline":1570,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1572,"name":1573,"price":1574,"change":1575,"pct_change":742,"is_up":11,"sparkline":1576,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1578,"name":1579,"price":1580,"change":1581,"pct_change":1582,"is_up":11,"sparkline":1583,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1585,1589,1594,1598,1603,1608,1613,1618,1622,1627,1632],{"name":1586,"etf":1587,"change":1397,"price":1588,"is_up":11},"Technology","XLK",202,{"name":1590,"etf":1591,"change":1592,"price":1593,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1595,"etf":1596,"change":557,"price":1597,"is_up":1557},"Healthcare","XLV",167.09,{"name":1599,"etf":1600,"change":1601,"price":1602,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1604,"etf":1605,"change":1606,"price":1607,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1609,"etf":1610,"change":1611,"price":1612,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1614,"etf":1615,"change":1616,"price":1617,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1619,"etf":1620,"change":309,"price":1621,"is_up":11},"Materials","XLB",49.73,{"name":1623,"etf":1624,"change":1625,"price":1626,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1628,"etf":1629,"change":1630,"price":1631,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1633,"etf":1634,"change":21,"price":1635,"is_up":11},"Comm Services","XLC",111.65,[1637,1642,1646,1650],{"ticker":1638,"name":1639,"price":1640,"change":1641,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1643,"name":1644,"price":1645,"change":309,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1647,"name":1648,"price":1649,"change":1536,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1651,"name":1652,"price":1653,"change":1654,"is_up":1557},"IWM","iShares Russell 2000",281.37,-0.71]