[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XIMR":3,"stock-historical-XIMR":28,"homepage-market-summary":1548},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XIMR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Buffer & Premium Income  ETF - March","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.366,2.3052,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.295,31.25,31.29,0.005,0.02,1362.7434,31.69,30.6,4813.904255012,63.8,641,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},30.44,5892,2150476.063753,2.13,"2025-04-25",[39,42,48,58,68,76,83,90,98,106,114,118,126,133,139,149,156,164,171,177,183,190,197,201,208,214,222,231,238,243,250,256,261,267,273,280,286,290,295,299,304,309,315,320,324,330,335,342,350,355,361,366,372,378,386,391,396,401,406,411,415,419,423,426,430,437,440,445,450,454,457,461,465,468,471,475,478,482,488,492,498,500,506,509,511,515,518,521,524,527,532,536,541,545,548,553,558,563,565,567,570,572,574,578,581,584,587,590,595,600,604,608,611,614,617,622,625,628,632,634,639,642,645,650,655,660,665,672,680,687,693,698,706,710,716,724,728,735,744,751,755,757,761,765,770,775,780,783,787,792,795,799,804,809,813,816,820,822,825,827,830,834,837,840,845,848,850,852,854,857,862,866,871,876,879,882,885,888,891,894,898,900,903,906,908,911,914,916,920,924,931,935,939,942,946,949,952,954,958,962,966,968,970,973,975,979,982,985,989,993,998,1001,1003,1005,1010,1013,1016,1020,1026,1030,1034,1038,1041,1044,1049,1053,1056,1060,1064,1067,1071,1073,1078,1080,1083,1086,1090,1095,1097,1100,1103,1105,1109,1114,1118,1122,1125,1127,1130,1134,1136,1142,1148,1152,1155,1157,1160,1164,1168,1172,1175,1177,1182,1187,1191,1195,1198,1202,1205,1208,1210,1214,1218,1222,1224,1226,1230,1235,1237,1240,1244,1246,1248,1250,1253,1256,1258,1261,1264,1267,1269,1272,1277,1280,1283,1287,1290,1292,1296,1298,1302,1306,1310,1314,1318,1322,1325,1327,1329,1331,1334,1336,1338,1341,1344,1347,1353,1355,1357,1359,1364,1369,1371,1374,1378,1382,1387,1391,1394,1399,1402,1408,1412,1414,1416,1418,1423,1426,1430,1434,1439,1442,1445,1447,1452,1457,1461,1465,1468,1471,1476,1480,1484,1487,1491,1495,1500,1506,1511,1515,1522,1528,1532,1537,1544],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},20,31.2573,{"date":43,"open":19,"high":19,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":40,"vwap":47},"2026-10-06",0.01,0.03,100.266,31.2557,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-05",31.44,31.24,31.28,0.015,0.05,346.266,21,31.3383,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",31.27,31.259,31.265,0.025,0.08,485.266,24,31.2671,{"date":69,"open":70,"high":51,"low":70,"close":51,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",31.2,-0.195,-0.62,425.266,29,31.2028,{"date":77,"open":78,"high":78,"low":79,"close":79,"change":20,"percent_change":21,"volume":80,"transactions":81,"vwap":82},"2026-09-30",31.48,31.435,1063.266,17,31.4456,{"date":84,"open":85,"high":86,"low":85,"close":86,"change":53,"percent_change":54,"volume":87,"transactions":88,"vwap":89},"2026-09-29",31.4,31.43,409.266,22,31.4028,{"date":91,"open":92,"high":92,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",31.415,-0.005,-0.02,292.266,18,31.4121,{"date":99,"open":100,"high":100,"low":101,"close":100,"change":102,"percent_change":103,"volume":104,"transactions":40,"vwap":105},"2026-09-25",31.42,31.39,0.018,0.06,1476.266,31.3923,{"date":107,"open":108,"high":109,"low":110,"close":109,"change":111,"percent_change":44,"volume":112,"transactions":88,"vwap":113},"2026-09-24",31.395,31.402,31.37,0.002,289.2661,31.3842,{"date":115,"open":110,"high":85,"low":110,"close":85,"change":44,"percent_change":45,"volume":116,"transactions":40,"vwap":117},"2026-09-23",2789.266,31.3707,{"date":119,"open":120,"high":121,"low":122,"close":101,"change":123,"percent_change":21,"volume":124,"transactions":74,"vwap":125},"2026-09-22",31.3612,31.405,31.36,0.0049,4650.2404,31.3694,{"date":127,"open":128,"high":128,"low":128,"close":128,"change":129,"percent_change":64,"volume":130,"transactions":131,"vwap":132},"2026-09-21",31.3851,0.0252,59.266,16,31.383,{"date":134,"open":135,"high":135,"low":135,"close":135,"change":123,"percent_change":21,"volume":136,"transactions":137,"vwap":138},"2026-09-18",31.3599,14.266,15,31.3558,{"date":140,"open":141,"high":142,"low":143,"close":142,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",31.34,31.355,31.31,0.0498,0.16,4234.266,46,31.339,{"date":150,"open":151,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":131,"vwap":151},"2026-09-16",31.32,31.3052,-0.0149,-0.05,92511.266,{"date":157,"open":19,"high":158,"low":52,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":40,"vwap":163},"2026-09-15",31.3215,31.3201,0.0001,0,3788.266,31.2908,{"date":165,"open":52,"high":151,"low":52,"close":151,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",-0.0101,-0.03,6873.766,31,31.285,{"date":172,"open":173,"high":173,"low":173,"close":173,"change":174,"percent_change":45,"volume":175,"transactions":56,"vwap":176},"2026-09-11",31.3301,0.0101,247.266,31.3572,{"date":178,"open":19,"high":151,"low":19,"close":151,"change":94,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-10",-0.06,1422.266,26,31.2923,{"date":184,"open":185,"high":110,"low":141,"close":141,"change":186,"percent_change":167,"volume":187,"transactions":188,"vwap":189},"2026-09-09",31.345,-0.01,537.266,19,31.3538,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":186,"percent_change":167,"volume":194,"transactions":195,"vwap":196},"2026-09-08",31.33,31.35,347.8406,25,31.3439,{"date":198,"open":122,"high":122,"low":122,"close":122,"change":53,"percent_change":54,"volume":199,"transactions":188,"vwap":200},"2026-09-04",400.266,31.3516,{"date":202,"open":203,"high":203,"low":143,"close":185,"change":45,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-03",31.47,0.1,2404.266,40,31.3428,{"date":209,"open":193,"high":193,"low":52,"close":210,"change":44,"percent_change":45,"volume":211,"transactions":212,"vwap":213},"2026-09-02",31.315,868.266,27,31.3126,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":71,"percent_change":72,"volume":219,"transactions":220,"vwap":221},"2026-09-01",31.16,31.3483,31.305,13839.266,93,31.2858,{"date":223,"open":224,"high":225,"low":224,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-31",31.5,31.53,0.04,0.13,1246.266,23,31.5023,{"date":232,"open":224,"high":224,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":40,"vwap":237},"2026-08-28",31.46,-0.045,-0.14,2976.5884,31.4955,{"date":239,"open":233,"high":240,"low":233,"close":240,"change":21,"percent_change":103,"volume":241,"transactions":66,"vwap":242},"2026-08-27",31.505,1246.5884,31.4694,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":45,"volume":248,"transactions":66,"vwap":249},"2026-08-26",31.45,31.485,0.0099,426.5884,31.4509,{"date":251,"open":86,"high":252,"low":86,"close":252,"change":253,"percent_change":54,"volume":254,"transactions":40,"vwap":255},"2026-08-25",31.4751,0.0151,1710.5884,31.4493,{"date":257,"open":233,"high":233,"low":100,"close":233,"change":93,"percent_change":94,"volume":258,"transactions":259,"vwap":260},"2026-08-24",977.5884,28,31.4397,{"date":262,"open":263,"high":264,"low":100,"close":264,"change":21,"percent_change":103,"volume":265,"transactions":229,"vwap":266},"2026-08-21",31.455,31.465,630.6194,31.4324,{"date":268,"open":233,"high":233,"low":269,"close":270,"change":93,"percent_change":94,"volume":271,"transactions":96,"vwap":272},"2026-08-20",31.4119,31.445,731.5884,31.452,{"date":274,"open":275,"high":245,"low":276,"close":245,"change":186,"percent_change":167,"volume":277,"transactions":278,"vwap":279},"2026-08-19",31.411,31.41,3011.7568,44,31.4235,{"date":281,"open":233,"high":233,"low":233,"close":233,"change":282,"percent_change":283,"volume":284,"transactions":81,"vwap":285},"2026-08-18",0.045,0.14,158.5884,31.4585,{"date":287,"open":79,"high":79,"low":92,"close":92,"change":94,"percent_change":179,"volume":288,"transactions":40,"vwap":289},"2026-08-17",1907.5884,31.4316,{"date":291,"open":50,"high":233,"low":79,"close":79,"change":292,"percent_change":154,"volume":293,"transactions":88,"vwap":294},"2026-08-14",-0.015,586.4911,31.4433,{"date":296,"open":270,"high":245,"low":50,"close":245,"change":45,"percent_change":204,"volume":297,"transactions":40,"vwap":298},"2026-08-13",535.5884,31.444,{"date":300,"open":92,"high":100,"low":101,"close":100,"change":21,"percent_change":103,"volume":301,"transactions":302,"vwap":303},"2026-08-12",6621.4577,52,31.4116,{"date":305,"open":85,"high":100,"low":110,"close":85,"change":53,"percent_change":54,"volume":306,"transactions":307,"vwap":308},"2026-08-11",3659.5884,30,31.3975,{"date":310,"open":311,"high":121,"low":311,"close":312,"change":186,"percent_change":167,"volume":313,"transactions":66,"vwap":314},"2026-08-10",31.26,31.385,1325.5884,31.3603,{"date":316,"open":108,"high":108,"low":317,"close":108,"change":20,"percent_change":21,"volume":318,"transactions":188,"vwap":319},"2026-08-07",31.3501,690.807,31.3626,{"date":321,"open":101,"high":101,"low":101,"close":101,"change":63,"percent_change":64,"volume":322,"transactions":81,"vwap":323},"2026-08-06",119.5884,31.3433,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":161,"percent_change":161,"volume":328,"transactions":56,"vwap":329},"2026-08-05",31.52,31.365,753.6694,31.4457,{"date":331,"open":85,"high":276,"low":192,"close":327,"change":54,"percent_change":145,"volume":332,"transactions":333,"vwap":334},"2026-08-04",2702.5884,59,31.3534,{"date":336,"open":337,"high":210,"low":337,"close":210,"change":338,"percent_change":339,"volume":340,"transactions":278,"vwap":341},"2026-08-03",31.18,-0.1814,-0.58,5879.5884,31.2588,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-31",31.4964,0.0464,0.15,12.5884,13,31.4671,{"date":351,"open":245,"high":245,"low":245,"close":245,"change":352,"percent_change":227,"volume":353,"transactions":131,"vwap":354},"2026-07-30",0.0402,122.6194,31.403,{"date":356,"open":110,"high":357,"low":110,"close":357,"change":358,"percent_change":179,"volume":359,"transactions":96,"vwap":360},"2026-07-29",31.4098,-0.0202,256.5884,31.3826,{"date":362,"open":86,"high":86,"low":363,"close":86,"change":45,"percent_change":204,"volume":364,"transactions":40,"vwap":365},"2026-07-28",31.4262,501.4824,31.4175,{"date":367,"open":368,"high":85,"low":369,"close":85,"change":20,"percent_change":21,"volume":370,"transactions":181,"vwap":371},"2026-07-27",31.3801,31.361,862.5884,31.3814,{"date":373,"open":122,"high":86,"low":122,"close":108,"change":374,"percent_change":375,"volume":376,"transactions":181,"vwap":377},"2026-07-24",0.0348,0.11,1131.5884,31.3846,{"date":379,"open":276,"high":276,"low":122,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-23",31.3602,-0.0898,-0.29,6735.8174,41,31.4024,{"date":387,"open":388,"high":245,"low":388,"close":245,"change":21,"percent_change":103,"volume":389,"transactions":181,"vwap":390},"2026-07-22",31.4101,2004.1432,31.4379,{"date":392,"open":101,"high":245,"low":101,"close":86,"change":226,"percent_change":227,"volume":393,"transactions":394,"vwap":395},"2026-07-21",2059.1432,37,31.4273,{"date":397,"open":86,"high":398,"low":141,"close":101,"change":20,"percent_change":21,"volume":399,"transactions":400,"vwap":388},"2026-07-20",31.4399,4154.8342,38,{"date":402,"open":276,"high":276,"low":312,"close":312,"change":167,"percent_change":403,"volume":404,"transactions":81,"vwap":405},"2026-07-17",-0.1,863.1432,31.4078,{"date":407,"open":100,"high":100,"low":408,"close":92,"change":93,"percent_change":94,"volume":409,"transactions":88,"vwap":410},"2026-07-16",31.38,593.350053,31.4034,{"date":412,"open":101,"high":100,"low":101,"close":100,"change":44,"percent_change":45,"volume":413,"transactions":229,"vwap":414},"2026-07-15",504.1432,31.3905,{"date":416,"open":122,"high":276,"low":122,"close":276,"change":63,"percent_change":64,"volume":417,"transactions":131,"vwap":418},"2026-07-14",2588.1432,31.3785,{"date":420,"open":86,"high":86,"low":312,"close":312,"change":292,"percent_change":154,"volume":421,"transactions":81,"vwap":422},"2026-07-13",1149.1432,31.3868,{"date":424,"open":85,"high":85,"low":85,"close":85,"change":44,"percent_change":45,"volume":425,"transactions":9,"vwap":85},"2026-07-10",100,{"date":427,"open":193,"high":101,"low":193,"close":101,"change":428,"percent_change":346,"volume":429,"transactions":9,"vwap":101},"2026-07-09",0.047,2000,{"date":431,"open":142,"high":142,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":433},"2026-07-08",31.335,31.343,-0.022,-0.07,800,{"date":438,"open":151,"high":327,"low":151,"close":327,"change":292,"percent_change":154,"volume":439,"transactions":9,"vwap":327},"2026-07-07",5500,{"date":441,"open":326,"high":326,"low":442,"close":408,"change":443,"percent_change":283,"volume":444,"transactions":9,"vwap":408},"2026-07-06",31.341,0.044,1900,{"date":446,"open":193,"high":110,"low":19,"close":447,"change":448,"percent_change":161,"volume":449,"transactions":9,"vwap":447},"2026-07-02",31.336,0.001,2100,{"date":451,"open":19,"high":408,"low":19,"close":432,"change":452,"percent_change":453,"volume":429,"transactions":9,"vwap":432},"2026-07-01",-0.145,-0.46,{"date":455,"open":86,"high":246,"low":86,"close":78,"change":44,"percent_change":45,"volume":456,"transactions":9,"vwap":78},"2026-06-30",5700,{"date":458,"open":459,"high":203,"low":245,"close":203,"change":460,"percent_change":45,"volume":444,"transactions":9,"vwap":203},"2026-06-29",31.461,0.011,{"date":462,"open":60,"high":233,"low":60,"close":463,"change":464,"percent_change":45,"volume":456,"transactions":9,"vwap":463},"2026-06-26",31.459,0.009,{"date":466,"open":78,"high":78,"low":276,"close":245,"change":21,"percent_change":103,"volume":467,"transactions":9,"vwap":245},"2026-06-25",1700,{"date":469,"open":470,"high":470,"low":86,"close":86,"change":44,"percent_change":45,"volume":467,"transactions":9,"vwap":86},"2026-06-24",31.49,{"date":472,"open":245,"high":245,"low":101,"close":100,"change":154,"percent_change":473,"volume":474,"transactions":9,"vwap":100},"2026-06-23",-0.16,1500,{"date":476,"open":264,"high":203,"low":264,"close":203,"change":93,"percent_change":94,"volume":477,"transactions":9,"vwap":203},"2026-06-22",500,{"date":479,"open":50,"high":480,"low":86,"close":480,"change":226,"percent_change":227,"volume":481,"transactions":9,"vwap":480},"2026-06-18",31.475,3400,{"date":483,"open":484,"high":484,"low":79,"close":79,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":79},"2026-06-17",31.55,-0.075,-0.24,200,{"date":489,"open":326,"high":326,"low":490,"close":490,"change":93,"percent_change":94,"volume":491,"transactions":9,"vwap":490},"2026-06-16",31.51,600,{"date":493,"open":78,"high":494,"low":78,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-15",31.515,0.085,0.27,1400,{"date":499,"open":86,"high":86,"low":86,"close":86,"change":63,"percent_change":64,"volume":487,"transactions":9,"vwap":86},"2026-06-12",{"date":501,"open":432,"high":121,"low":502,"close":121,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":121},"2026-06-11",31.3,0.065,0.21,11900,{"date":507,"open":85,"high":85,"low":508,"close":141,"change":154,"percent_change":473,"volume":436,"transactions":9,"vwap":141},"2026-06-10",31.312,{"date":510,"open":85,"high":85,"low":101,"close":101,"change":94,"percent_change":179,"volume":444,"transactions":9,"vwap":101},"2026-06-09",{"date":512,"open":101,"high":92,"low":408,"close":276,"change":64,"percent_change":513,"volume":514,"transactions":9,"vwap":276},"2026-06-08",0.26,2200,{"date":516,"open":245,"high":78,"low":192,"close":192,"change":452,"percent_change":453,"volume":517,"transactions":9,"vwap":192},"2026-06-05",1800,{"date":519,"open":100,"high":480,"low":100,"close":480,"change":63,"percent_change":64,"volume":520,"transactions":9,"vwap":480},"2026-06-04",5200,{"date":522,"open":523,"high":523,"low":276,"close":245,"change":292,"percent_change":154,"volume":436,"transactions":9,"vwap":245},"2026-06-03",31.59,{"date":525,"open":100,"high":224,"low":100,"close":264,"change":20,"percent_change":21,"volume":526,"transactions":9,"vwap":264},"2026-06-02",1200,{"date":528,"open":263,"high":224,"low":263,"close":233,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":233},"2026-06-01",-0.22,-0.69,1100,{"date":533,"open":23,"high":23,"low":534,"close":534,"change":54,"percent_change":145,"volume":535,"transactions":9,"vwap":534},"2026-05-29",31.68,700,{"date":537,"open":523,"high":538,"low":523,"close":539,"change":21,"percent_change":103,"volume":540,"transactions":9,"vwap":539},"2026-05-28",31.65,31.63,5000,{"date":542,"open":543,"high":538,"low":543,"close":544,"change":20,"percent_change":21,"volume":467,"transactions":9,"vwap":544},"2026-05-27",31.57,31.61,{"date":546,"open":543,"high":544,"low":543,"close":547,"change":45,"percent_change":204,"volume":444,"transactions":9,"vwap":547},"2026-05-26",31.605,{"date":549,"open":484,"high":550,"low":551,"close":552,"change":45,"percent_change":204,"volume":526,"transactions":9,"vwap":552},"2026-05-22",31.585,31.54,31.575,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":44,"percent_change":45,"volume":557,"transactions":9,"vwap":556},"2026-05-21",31.525,31.545,3700,{"date":559,"open":560,"high":560,"low":470,"close":561,"change":63,"percent_change":64,"volume":562,"transactions":9,"vwap":561},"2026-05-20",31.56,31.535,1300,{"date":564,"open":240,"high":490,"low":78,"close":490,"change":186,"percent_change":167,"volume":531,"transactions":9,"vwap":490},"2026-05-19",{"date":566,"open":326,"high":326,"low":326,"close":326,"change":44,"percent_change":45,"volume":425,"transactions":9,"vwap":326},"2026-05-18",{"date":568,"open":110,"high":225,"low":110,"close":490,"change":94,"percent_change":179,"volume":569,"transactions":9,"vwap":490},"2026-05-15",10200,{"date":571,"open":408,"high":484,"low":408,"close":225,"change":21,"percent_change":103,"volume":514,"transactions":9,"vwap":225},"2026-05-14",{"date":573,"open":193,"high":484,"low":193,"close":490,"change":63,"percent_change":64,"volume":456,"transactions":9,"vwap":490},"2026-05-13",{"date":575,"open":551,"high":551,"low":576,"close":246,"change":292,"percent_change":154,"volume":577,"transactions":9,"vwap":246},"2026-05-12",31.431,4000,{"date":579,"open":551,"high":551,"low":233,"close":224,"change":93,"percent_change":94,"volume":580,"transactions":9,"vwap":224},"2026-05-11",4900,{"date":582,"open":484,"high":484,"low":233,"close":240,"change":20,"percent_change":21,"volume":583,"transactions":9,"vwap":240},"2026-05-08",2700,{"date":585,"open":224,"high":224,"low":203,"close":224,"change":45,"percent_change":204,"volume":586,"transactions":9,"vwap":224},"2026-05-07",6100,{"date":588,"open":50,"high":203,"low":86,"close":203,"change":282,"percent_change":283,"volume":589,"transactions":9,"vwap":203},"2026-05-06",4200,{"date":591,"open":592,"high":592,"low":101,"close":593,"change":226,"percent_change":227,"volume":594,"transactions":9,"vwap":593},"2026-05-05",31.58,31.425,3200,{"date":596,"open":408,"high":276,"low":193,"close":312,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":312},"2026-05-04",-0.04,-0.13,11200,{"date":601,"open":100,"high":50,"low":100,"close":593,"change":602,"percent_change":603,"volume":474,"transactions":9,"vwap":593},"2026-05-01",-0.155,-0.49,{"date":605,"open":606,"high":606,"low":225,"close":592,"change":226,"percent_change":227,"volume":607,"transactions":9,"vwap":592},"2026-04-30",31.6,2500,{"date":609,"open":224,"high":484,"low":224,"close":551,"change":93,"percent_change":94,"volume":610,"transactions":9,"vwap":551},"2026-04-29",4100,{"date":612,"open":470,"high":556,"low":470,"close":556,"change":292,"percent_change":154,"volume":613,"transactions":9,"vwap":556},"2026-04-28",2900,{"date":615,"open":490,"high":616,"low":490,"close":560,"change":53,"percent_change":54,"volume":449,"transactions":9,"vwap":560},"2026-04-27",31.565,{"date":618,"open":326,"high":619,"low":490,"close":556,"change":103,"percent_change":620,"volume":621,"transactions":9,"vwap":556},"2026-04-24",31.579,0.19,3600,{"date":623,"open":78,"high":624,"low":233,"close":246,"change":597,"percent_change":598,"volume":583,"transactions":9,"vwap":246},"2026-04-23",31.506,{"date":626,"open":78,"high":484,"low":78,"close":555,"change":54,"percent_change":145,"volume":627,"transactions":9,"vwap":555},"2026-04-22",9000,{"date":629,"open":555,"high":555,"low":50,"close":480,"change":630,"percent_change":631,"volume":610,"transactions":9,"vwap":480},"2026-04-21",-0.035,-0.11,{"date":633,"open":78,"high":490,"low":233,"close":490,"change":94,"percent_change":179,"volume":577,"transactions":9,"vwap":490},"2026-04-20",{"date":635,"open":555,"high":225,"low":470,"close":225,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":225},"2026-04-17",0.07,0.22,7100,{"date":640,"open":224,"high":224,"low":85,"close":233,"change":53,"percent_change":54,"volume":641,"transactions":9,"vwap":233},"2026-04-16",12400,{"date":643,"open":276,"high":270,"low":85,"close":270,"change":63,"percent_change":64,"volume":644,"transactions":9,"vwap":270},"2026-04-15",400,{"date":646,"open":408,"high":100,"low":408,"close":100,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":100},"2026-04-14",0.075,0.24,900,{"date":651,"open":652,"high":193,"low":311,"close":185,"change":653,"percent_change":375,"volume":654,"transactions":9,"vwap":185},"2026-04-13",31.349,0.035,2800,{"date":656,"open":657,"high":657,"low":143,"close":143,"change":658,"percent_change":659,"volume":477,"transactions":9,"vwap":143},"2026-04-10",31.388,0.039,0.12,{"date":661,"open":52,"high":143,"low":311,"close":662,"change":663,"percent_change":636,"volume":664,"transactions":9,"vwap":662},"2026-04-09",31.271,0.021,6800,{"date":666,"open":667,"high":668,"low":669,"close":18,"change":670,"percent_change":671,"volume":444,"transactions":9,"vwap":18},"2026-04-08",31.22,31.294,31.19,0.23,0.74,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":403,"volume":679,"transactions":9,"vwap":677},"2026-04-07",30.99,31.040001,30.96,31.02,-0.031,6300,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":346,"volume":439,"transactions":9,"vwap":685},"2026-04-06",31.011,31.09,31.01,31.051001,0.046,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":282,"percent_change":346,"volume":692,"transactions":9,"vwap":691},"2026-04-02",30.89,31.049999,31.0049992,6200,{"date":694,"open":695,"high":696,"low":695,"close":676,"change":54,"percent_change":145,"volume":697,"transactions":9,"vwap":676},"2026-04-01",30.93,31.035,7600,{"date":699,"open":700,"high":695,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-03-31",30.75,30.74,30.91,0.31,1.01,9500,{"date":707,"open":708,"high":701,"low":24,"close":24,"change":485,"percent_change":486,"volume":709,"transactions":9,"vwap":24},"2026-03-30",30.66,20200,{"date":711,"open":701,"high":700,"low":708,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-03-27",30.675,-0.12,-0.39,17600,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":235,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-03-26",30.92,30.94,30.79,30.795,-0.45,11600,{"date":725,"open":169,"high":169,"low":689,"close":726,"change":503,"percent_change":504,"volume":727,"transactions":9,"vwap":726},"2026-03-25",30.935,9200,{"date":729,"open":695,"high":695,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-03-24",30.81,30.87,-0.047,-0.15,21200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-03-23",30.95,31.030001,30.85,30.917,0.117,0.38,8800,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":733,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-03-20",30.77,30.84,30.8,-0.48,12600,{"date":752,"open":718,"high":753,"low":754,"close":737,"change":161,"percent_change":161,"volume":664,"transactions":9,"vwap":737},"2026-03-19",30.98,30.9,{"date":756,"open":718,"high":684,"low":718,"close":737,"change":111,"percent_change":44,"volume":535,"transactions":9,"vwap":737},"2026-03-18",{"date":758,"open":718,"high":737,"low":718,"close":759,"change":760,"percent_change":44,"volume":583,"transactions":9,"vwap":759},"2026-03-17",30.948,0.003,{"date":762,"open":702,"high":763,"low":754,"close":763,"change":21,"percent_change":103,"volume":764,"transactions":9,"vwap":763},"2026-03-16",30.945,2400,{"date":766,"open":767,"high":674,"low":768,"close":769,"change":161,"percent_change":161,"volume":679,"transactions":9,"vwap":769},"2026-03-13",30.97,30.891,30.925,{"date":771,"open":754,"high":726,"low":772,"close":769,"change":773,"percent_change":-6,"volume":774,"transactions":9,"vwap":769},"2026-03-12",30.88,-0.001,8200,{"date":776,"open":754,"high":719,"low":777,"close":778,"change":779,"percent_change":21,"volume":505,"transactions":9,"vwap":778},"2026-03-11",30.881,30.926,0.006,{"date":781,"open":689,"high":769,"low":689,"close":718,"change":53,"percent_change":54,"volume":782,"transactions":9,"vwap":718},"2026-03-10",3100,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":779,"percent_change":21,"volume":649,"transactions":9,"vwap":786},"2026-03-09",30.86,30.905,{"date":788,"open":785,"high":789,"low":785,"close":790,"change":791,"percent_change":94,"volume":586,"transactions":9,"vwap":790},"2026-03-06",30.915,30.899,-0.007,{"date":793,"open":772,"high":695,"low":731,"close":794,"change":760,"percent_change":44,"volume":782,"transactions":9,"vwap":794},"2026-03-05",30.906,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":45,"volume":425,"transactions":9,"vwap":797},"2026-03-04",30.903,0.008,{"date":800,"open":684,"high":684,"low":801,"close":802,"change":773,"percent_change":-6,"volume":803,"transactions":9,"vwap":802},"2026-03-03",30.83,30.895,16300,{"date":805,"open":785,"high":806,"low":739,"close":806,"change":807,"percent_change":808,"volume":491,"transactions":9,"vwap":806},"2026-03-02",30.896,-0.159,-0.51,{"date":810,"open":702,"high":811,"low":702,"close":812,"change":20,"percent_change":21,"volume":514,"transactions":9,"vwap":812},"2026-02-27",31.1,31.055,{"date":814,"open":738,"high":815,"low":738,"close":690,"change":20,"percent_change":21,"volume":477,"transactions":9,"vwap":690},"2026-02-26",31.08,{"date":817,"open":690,"high":690,"low":169,"close":818,"change":161,"percent_change":161,"volume":819,"transactions":9,"vwap":818},"2026-02-25",31.045,4500,{"date":821,"open":677,"high":683,"low":684,"close":818,"change":20,"percent_change":21,"volume":586,"transactions":9,"vwap":818},"2026-02-24",{"date":823,"open":677,"high":675,"low":169,"close":675,"change":161,"percent_change":161,"volume":824,"transactions":9,"vwap":675},"2026-02-23",7500,{"date":826,"open":696,"high":812,"low":696,"close":675,"change":21,"percent_change":103,"volume":679,"transactions":9,"vwap":675},"2026-02-20",{"date":828,"open":169,"high":829,"low":169,"close":677,"change":186,"percent_change":167,"volume":526,"transactions":9,"vwap":677},"2026-02-19",31.07,{"date":831,"open":718,"high":832,"low":718,"close":738,"change":44,"percent_change":45,"volume":833,"transactions":9,"vwap":738},"2026-02-18",31.032,10900,{"date":835,"open":684,"high":690,"low":767,"close":677,"change":53,"percent_change":54,"volume":836,"transactions":9,"vwap":677},"2026-02-17",7800,{"date":838,"open":676,"high":839,"low":676,"close":691,"change":44,"percent_change":45,"volume":497,"transactions":9,"vwap":691},"2026-02-13",31.014999,{"date":841,"open":767,"high":842,"low":737,"close":843,"change":161,"percent_change":161,"volume":844,"transactions":9,"vwap":843},"2026-02-12",30.997,30.995,7000,{"date":846,"open":767,"high":169,"low":676,"close":843,"change":93,"percent_change":94,"volume":847,"transactions":9,"vwap":843},"2026-02-11",1600,{"date":849,"open":169,"high":169,"low":169,"close":169,"change":161,"percent_change":161,"volume":487,"transactions":9,"vwap":169},"2026-02-10",{"date":851,"open":843,"high":169,"low":767,"close":169,"change":44,"percent_change":45,"volume":444,"transactions":9,"vwap":169},"2026-02-09",{"date":853,"open":737,"high":674,"low":737,"close":674,"change":21,"percent_change":103,"volume":31,"transactions":9,"vwap":674},"2026-02-06",{"date":855,"open":719,"high":684,"low":718,"close":767,"change":856,"percent_change":186,"volume":481,"transactions":9,"vwap":767},"2026-02-05",-0.003,{"date":858,"open":859,"high":859,"low":719,"close":860,"change":760,"percent_change":44,"volume":861,"transactions":9,"vwap":860},"2026-02-04",31.059999,30.973,4800,{"date":863,"open":676,"high":684,"low":864,"close":767,"change":865,"percent_change":167,"volume":580,"transactions":9,"vwap":767},"2026-02-03",30.932,-0.009,{"date":867,"open":767,"high":868,"low":695,"close":869,"change":870,"percent_change":603,"volume":679,"transactions":9,"vwap":869},"2026-02-02",30.986,30.979,-0.151,{"date":872,"open":337,"high":337,"low":873,"close":874,"change":44,"percent_change":45,"volume":875,"transactions":9,"vwap":874},"2026-01-30",31.11,31.13,7300,{"date":877,"open":216,"high":216,"low":683,"close":878,"change":20,"percent_change":21,"volume":679,"transactions":9,"vwap":878},"2026-01-29",31.12,{"date":880,"open":878,"high":878,"low":881,"close":881,"change":161,"percent_change":161,"volume":644,"transactions":9,"vwap":881},"2026-01-28",31.115,{"date":883,"open":829,"high":884,"low":829,"close":881,"change":20,"percent_change":21,"volume":535,"transactions":9,"vwap":881},"2026-01-27",31.14,{"date":886,"open":815,"high":873,"low":859,"close":873,"change":20,"percent_change":21,"volume":887,"transactions":9,"vwap":873},"2026-01-26",6500,{"date":889,"open":683,"high":890,"low":829,"close":890,"change":44,"percent_change":45,"volume":449,"transactions":9,"vwap":890},"2026-01-23",31.105,{"date":892,"open":685,"high":893,"low":690,"close":893,"change":44,"percent_change":45,"volume":607,"transactions":9,"vwap":893},"2026-01-22",31.094999,{"date":895,"open":738,"high":896,"low":897,"close":896,"change":63,"percent_change":64,"volume":613,"transactions":9,"vwap":896},"2026-01-21",31.084999,31.025,{"date":899,"open":675,"high":829,"low":682,"close":859,"change":167,"percent_change":403,"volume":531,"transactions":9,"vwap":859},"2026-01-20",{"date":901,"open":859,"high":683,"low":859,"close":683,"change":53,"percent_change":54,"volume":902,"transactions":9,"vwap":683},"2026-01-16",6700,{"date":904,"open":905,"high":905,"low":690,"close":905,"change":53,"percent_change":54,"volume":31,"transactions":9,"vwap":905},"2026-01-15",31.075001,{"date":907,"open":684,"high":859,"low":684,"close":859,"change":161,"percent_change":161,"volume":481,"transactions":9,"vwap":859},"2026-01-14",{"date":909,"open":690,"high":859,"low":910,"close":859,"change":186,"percent_change":167,"volume":449,"transactions":9,"vwap":859},"2026-01-13",31.039,{"date":912,"open":913,"high":811,"low":675,"close":829,"change":44,"percent_change":45,"volume":531,"transactions":9,"vwap":829},"2026-01-12",31.066,{"date":915,"open":859,"high":815,"low":677,"close":859,"change":464,"percent_change":45,"volume":439,"transactions":9,"vwap":859},"2026-01-09",{"date":917,"open":737,"high":683,"low":737,"close":685,"change":918,"percent_change":64,"volume":919,"transactions":9,"vwap":685},"2026-01-08",0.026,11800,{"date":921,"open":922,"high":812,"low":169,"close":897,"change":923,"percent_change":597,"volume":641,"transactions":9,"vwap":897},"2026-01-07",31.0020008,-0.013,{"date":925,"open":926,"high":926,"low":674,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-01-06",31.15,31.038,0.028,0.09,6600,{"date":932,"open":169,"high":933,"low":169,"close":684,"change":167,"percent_change":403,"volume":934,"transactions":9,"vwap":684},"2026-01-05",31.023001,12500,{"date":936,"open":937,"high":690,"low":674,"close":675,"change":733,"percent_change":749,"volume":938,"transactions":9,"vwap":675},"2026-01-02",30.991,4300,{"date":940,"open":941,"high":669,"low":884,"close":669,"change":20,"percent_change":21,"volume":497,"transactions":9,"vwap":669},"2025-12-31",31.141,{"date":943,"open":884,"high":944,"low":874,"close":944,"change":53,"percent_change":54,"volume":945,"transactions":9,"vwap":944},"2025-12-30",31.185,5600,{"date":947,"open":874,"high":948,"low":874,"close":948,"change":44,"percent_change":45,"volume":654,"transactions":9,"vwap":948},"2025-12-29",31.17,{"date":950,"open":878,"high":216,"low":873,"close":216,"change":44,"percent_change":45,"volume":951,"transactions":9,"vwap":216},"2025-12-26",300,{"date":953,"open":337,"high":669,"low":811,"close":926,"change":53,"percent_change":54,"volume":782,"transactions":9,"vwap":926},"2025-12-24",{"date":955,"open":811,"high":956,"low":811,"close":957,"change":760,"percent_change":44,"volume":491,"transactions":9,"vwap":957},"2025-12-23",31.148,31.135,{"date":959,"open":51,"high":51,"low":683,"close":960,"change":961,"percent_change":226,"volume":782,"transactions":9,"vwap":960},"2025-12-22",31.132,0.012,{"date":963,"open":964,"high":878,"low":815,"close":878,"change":21,"percent_change":103,"volume":965,"transactions":9,"vwap":878},"2025-12-19",31.113,2300,{"date":967,"open":859,"high":811,"low":859,"close":811,"change":63,"percent_change":64,"volume":782,"transactions":9,"vwap":811},"2025-12-18",{"date":969,"open":905,"high":905,"low":905,"close":905,"change":186,"percent_change":167,"volume":425,"transactions":9,"vwap":905},"2025-12-17",{"date":971,"open":859,"high":881,"low":675,"close":896,"change":44,"percent_change":45,"volume":972,"transactions":9,"vwap":896},"2025-12-16",7200,{"date":974,"open":675,"high":905,"low":675,"close":905,"change":44,"percent_change":45,"volume":491,"transactions":9,"vwap":905},"2025-12-15",{"date":976,"open":753,"high":977,"low":753,"close":977,"change":653,"percent_change":375,"volume":978,"transactions":9,"vwap":977},"2025-12-12",31.065001,16100,{"date":980,"open":738,"high":675,"low":677,"close":738,"change":94,"percent_change":179,"volume":981,"transactions":9,"vwap":738},"2025-12-11",7900,{"date":983,"open":738,"high":977,"low":684,"close":690,"change":20,"percent_change":21,"volume":984,"transactions":9,"vwap":690},"2025-12-10",90100,{"date":986,"open":987,"high":811,"low":169,"close":818,"change":988,"percent_change":44,"volume":887,"transactions":9,"vwap":818},"2025-12-09",31.035999,0.004,{"date":990,"open":991,"high":992,"low":674,"close":992,"change":760,"percent_change":44,"volume":557,"transactions":9,"vwap":992},"2025-12-08",31.027,31.041,{"date":994,"open":169,"high":995,"low":169,"close":927,"change":996,"percent_change":226,"volume":997,"transactions":9,"vwap":927},"2025-12-05",31.049,0.013,24100,{"date":999,"open":695,"high":1000,"low":695,"close":897,"change":44,"percent_change":45,"volume":456,"transactions":9,"vwap":897},"2025-12-04",31.048,{"date":1002,"open":873,"high":873,"low":767,"close":839,"change":44,"percent_change":45,"volume":875,"transactions":9,"vwap":839},"2025-12-03",{"date":1004,"open":767,"high":675,"low":767,"close":691,"change":20,"percent_change":21,"volume":965,"transactions":9,"vwap":691},"2025-12-02",{"date":1006,"open":1007,"high":169,"low":737,"close":169,"change":1008,"percent_change":1009,"volume":497,"transactions":9,"vwap":169},"2025-12-01",30.951,-0.165,-0.53,{"date":1011,"open":873,"high":1012,"low":873,"close":1012,"change":663,"percent_change":636,"volume":425,"transactions":9,"vwap":1012},"2025-11-28",31.165,{"date":1014,"open":683,"high":1015,"low":683,"close":1015,"change":658,"percent_change":227,"volume":436,"transactions":9,"vwap":1015},"2025-11-26",31.144,{"date":1017,"open":1018,"high":890,"low":690,"close":890,"change":961,"percent_change":226,"volume":1019,"transactions":9,"vwap":890},"2025-11-25",31.086,2600,{"date":1021,"open":675,"high":1022,"low":675,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2025-11-24",31.093,0.054,0.17,24500,{"date":1027,"open":1028,"high":910,"low":719,"close":910,"change":1029,"percent_change":504,"volume":847,"transactions":9,"vwap":910},"2025-11-21",30.981,0.064,{"date":1031,"open":815,"high":815,"low":695,"close":1032,"change":292,"percent_change":154,"volume":1033,"transactions":9,"vwap":1032},"2025-11-20",30.975,10000,{"date":1035,"open":1036,"high":738,"low":1037,"close":674,"change":167,"percent_change":403,"volume":938,"transactions":9,"vwap":674},"2025-11-19",31.028999,30.971,{"date":1039,"open":718,"high":738,"low":718,"close":677,"change":1040,"percent_change":179,"volume":727,"transactions":9,"vwap":677},"2025-11-18",-0.018,{"date":1042,"open":1043,"high":859,"low":674,"close":927,"change":1040,"percent_change":179,"volume":764,"transactions":9,"vwap":927},"2025-11-17",31.037001,{"date":1045,"open":1043,"high":1046,"low":684,"close":1046,"change":1047,"percent_change":636,"volume":1048,"transactions":9,"vwap":1046},"2025-11-14",31.056,0.023,5800,{"date":1050,"open":767,"high":812,"low":767,"close":1051,"change":732,"percent_change":733,"volume":1052,"transactions":9,"vwap":1051},"2025-11-13",31.033001,3900,{"date":1054,"open":1055,"high":683,"low":675,"close":815,"change":448,"percent_change":161,"volume":456,"transactions":9,"vwap":815},"2025-11-12",31.077,{"date":1057,"open":738,"high":1058,"low":738,"close":1059,"change":464,"percent_change":45,"volume":875,"transactions":9,"vwap":1059},"2025-11-11",31.084,31.079,{"date":1061,"open":690,"high":829,"low":738,"close":829,"change":1062,"percent_change":1063,"volume":517,"transactions":9,"vwap":829},"2025-11-10",0.055,0.18,{"date":1065,"open":1066,"high":839,"low":753,"close":839,"change":1047,"percent_change":636,"volume":481,"transactions":9,"vwap":839},"2025-11-07",30.987,{"date":1068,"open":684,"high":684,"low":1037,"close":1069,"change":1070,"percent_change":435,"volume":439,"transactions":9,"vwap":1069},"2025-11-06",30.992,-0.023,{"date":1072,"open":829,"high":829,"low":839,"close":839,"change":63,"percent_change":64,"volume":951,"transactions":9,"vwap":839},"2025-11-05",{"date":1074,"open":1032,"high":675,"low":1032,"close":674,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":674},"2025-11-04",-0.025,-0.08,12300,{"date":1079,"open":669,"high":669,"low":674,"close":839,"change":733,"percent_change":749,"volume":517,"transactions":9,"vwap":839},"2025-11-03",{"date":1081,"open":216,"high":1082,"low":926,"close":1012,"change":93,"percent_change":94,"volume":715,"transactions":9,"vwap":1012},"2025-10-31",31.191,{"date":1084,"open":941,"high":1085,"low":884,"close":948,"change":20,"percent_change":21,"volume":664,"transactions":9,"vwap":948},"2025-10-30",31.23,{"date":1087,"open":948,"high":1088,"low":926,"close":1012,"change":94,"percent_change":179,"volume":1089,"transactions":9,"vwap":1012},"2025-10-29",31.184,30800,{"date":1091,"open":948,"high":1092,"low":216,"close":944,"change":1093,"percent_change":1094,"volume":540,"transactions":9,"vwap":944},"2025-10-28",31.205,-0.055,-0.18,{"date":1096,"open":669,"high":51,"low":941,"close":51,"change":1062,"percent_change":1063,"volume":467,"transactions":9,"vwap":51},"2025-10-27",{"date":1098,"open":683,"high":70,"low":683,"close":944,"change":53,"percent_change":54,"volume":1099,"transactions":9,"vwap":944},"2025-10-24",5400,{"date":1101,"open":216,"high":948,"low":878,"close":948,"change":1102,"percent_change":636,"volume":965,"transactions":9,"vwap":948},"2025-10-23",0.022,{"date":1104,"open":690,"high":956,"low":690,"close":956,"change":791,"percent_change":94,"volume":1019,"transactions":9,"vwap":956},"2025-10-22",{"date":1106,"open":873,"high":1107,"low":873,"close":1107,"change":20,"percent_change":21,"volume":1108,"transactions":9,"vwap":1107},"2025-10-21",31.155,9900,{"date":1110,"open":669,"high":1111,"low":1112,"close":926,"change":686,"percent_change":346,"volume":1113,"transactions":9,"vwap":926},"2025-10-20",31.198,31.137,3000,{"date":1115,"open":675,"high":1116,"low":675,"close":1116,"change":1117,"percent_change":145,"volume":847,"transactions":9,"vwap":1116},"2025-10-17",31.104,0.051,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":630,"percent_change":631,"volume":649,"transactions":9,"vwap":1121},"2025-10-16",31.073,31.052999,{"date":1123,"open":811,"high":811,"low":1124,"close":1124,"change":928,"percent_change":929,"volume":526,"transactions":9,"vwap":1124},"2025-10-15",31.087999,{"date":1126,"open":812,"high":893,"low":812,"close":859,"change":292,"percent_change":154,"volume":649,"transactions":9,"vwap":859},"2025-10-14",{"date":1128,"open":905,"high":811,"low":690,"close":905,"change":282,"percent_change":346,"volume":1129,"transactions":9,"vwap":905},"2025-10-13",17700,{"date":1131,"open":690,"high":859,"low":738,"close":738,"change":631,"percent_change":1132,"volume":1133,"transactions":9,"vwap":738},"2025-10-10",-0.35,3800,{"date":1135,"open":811,"high":884,"low":811,"close":884,"change":779,"percent_change":21,"volume":1019,"transactions":9,"vwap":884},"2025-10-09",{"date":1137,"open":811,"high":1138,"low":811,"close":1139,"change":1140,"percent_change":54,"volume":1141,"transactions":9,"vwap":1139},"2025-10-08",31.159,31.134,0.017,4600,{"date":1143,"open":896,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1063,"volume":1147,"transactions":9,"vwap":1144},"2025-10-07",31.117,31.061001,0.057,16600,{"date":1149,"open":829,"high":896,"low":859,"close":859,"change":1150,"percent_change":154,"volume":1151,"transactions":9,"vwap":859},"2025-10-06",-0.017,10600,{"date":1153,"open":873,"high":873,"low":829,"close":1055,"change":1140,"percent_change":54,"volume":1154,"transactions":9,"vwap":1055},"2025-10-03",4700,{"date":1156,"open":684,"high":926,"low":684,"close":859,"change":186,"percent_change":167,"volume":589,"transactions":9,"vwap":859},"2025-10-02",{"date":1158,"open":683,"high":683,"low":859,"close":829,"change":807,"percent_change":808,"volume":1159,"transactions":9,"vwap":829},"2025-10-01",6000,{"date":1161,"open":18,"high":18,"low":669,"close":1162,"change":996,"percent_change":226,"volume":1163,"transactions":9,"vwap":1162},"2025-09-30",31.229,23400,{"date":1165,"open":18,"high":18,"low":70,"close":1166,"change":1167,"percent_change":179,"volume":439,"transactions":9,"vwap":1166},"2025-09-29",31.216,-0.019,{"date":1169,"open":1085,"high":1170,"low":1171,"close":1170,"change":226,"percent_change":227,"volume":782,"transactions":9,"vwap":1170},"2025-09-26",31.235,31.21,{"date":1173,"open":51,"high":18,"low":669,"close":1174,"change":630,"percent_change":631,"volume":836,"transactions":9,"vwap":1174},"2025-09-25",31.195,{"date":1176,"open":70,"high":1085,"low":70,"close":1085,"change":44,"percent_change":45,"volume":520,"transactions":9,"vwap":1085},"2025-09-24",{"date":1178,"open":1179,"high":1180,"low":1171,"close":667,"change":1181,"percent_change":154,"volume":594,"transactions":9,"vwap":667},"2025-09-23",31.228,31.245,-0.016,{"date":1183,"open":1184,"high":311,"low":216,"close":1185,"change":161,"percent_change":161,"volume":1186,"transactions":9,"vwap":1185},"2025-09-22",31.222,31.236,5900,{"date":1188,"open":1189,"high":311,"low":1171,"close":1185,"change":1190,"percent_change":54,"volume":824,"transactions":9,"vwap":1185},"2025-09-19",31.239,0.016,{"date":1192,"open":51,"high":18,"low":1193,"close":667,"change":161,"percent_change":161,"volume":1194,"transactions":9,"vwap":667},"2025-09-18",31.207,15400,{"date":1196,"open":1171,"high":667,"low":1197,"close":667,"change":161,"percent_change":161,"volume":436,"transactions":9,"vwap":667},"2025-09-17",31.192,{"date":1199,"open":1200,"high":667,"low":1201,"close":667,"change":44,"percent_change":45,"volume":444,"transactions":9,"vwap":667},"2025-09-16",31.209,31.194,{"date":1203,"open":667,"high":667,"low":669,"close":1171,"change":779,"percent_change":21,"volume":1204,"transactions":9,"vwap":1171},"2025-09-15",12200,{"date":1206,"open":337,"high":1207,"low":337,"close":1207,"change":773,"percent_change":-6,"volume":491,"transactions":9,"vwap":1207},"2025-09-12",31.204,{"date":1209,"open":70,"high":667,"low":669,"close":1092,"change":45,"percent_change":204,"volume":1133,"transactions":9,"vwap":1092},"2025-09-11",{"date":1211,"open":216,"high":1212,"low":926,"close":1213,"change":653,"percent_change":375,"volume":1159,"transactions":9,"vwap":1213},"2025-09-10",31.187,31.175,{"date":1215,"open":884,"high":669,"low":683,"close":884,"change":1216,"percent_change":597,"volume":1217,"transactions":9,"vwap":884},"2025-09-09",-0.014,50800,{"date":1219,"open":874,"high":669,"low":874,"close":1220,"change":988,"percent_change":44,"volume":1221,"transactions":9,"vwap":1220},"2025-09-08",31.154,9100,{"date":1223,"open":884,"high":926,"low":811,"close":926,"change":653,"percent_change":375,"volume":836,"transactions":9,"vwap":926},"2025-09-05",{"date":1225,"open":1124,"high":874,"low":1124,"close":881,"change":928,"percent_change":929,"volume":692,"transactions":9,"vwap":881},"2025-09-04",{"date":1227,"open":683,"high":811,"low":905,"close":1228,"change":1229,"percent_change":103,"volume":586,"transactions":9,"vwap":1228},"2025-09-03",31.087,0.019,{"date":1231,"open":859,"high":1232,"low":738,"close":1232,"change":1233,"percent_change":1234,"volume":467,"transactions":9,"vwap":1232},"2025-09-02",31.068001,-0.177,-0.57,{"date":1236,"open":1085,"high":311,"low":1085,"close":1180,"change":93,"percent_change":94,"volume":474,"transactions":9,"vwap":1180},"2025-08-29",{"date":1238,"open":1085,"high":1239,"low":1085,"close":18,"change":21,"percent_change":103,"volume":467,"transactions":9,"vwap":18},"2025-08-28",31.278,{"date":1241,"open":667,"high":1242,"low":1171,"close":1085,"change":161,"percent_change":161,"volume":1243,"transactions":9,"vwap":1085},"2025-08-27",31.275,8900,{"date":1245,"open":1171,"high":51,"low":1171,"close":1085,"change":44,"percent_change":45,"volume":583,"transactions":9,"vwap":1085},"2025-08-26",{"date":1247,"open":51,"high":51,"low":667,"close":667,"change":292,"percent_change":154,"volume":654,"transactions":9,"vwap":667},"2025-08-25",{"date":1249,"open":1171,"high":60,"low":1171,"close":1170,"change":64,"percent_change":513,"volume":844,"transactions":9,"vwap":1170},"2025-08-22",{"date":1251,"open":1252,"high":669,"low":1252,"close":1107,"change":94,"percent_change":179,"volume":1048,"transactions":9,"vwap":1107},"2025-08-21",31.138,{"date":1254,"open":884,"high":1255,"low":884,"close":1213,"change":21,"percent_change":103,"volume":1194,"transactions":9,"vwap":1213},"2025-08-20",31.196,{"date":1257,"open":948,"high":669,"low":1107,"close":1107,"change":186,"percent_change":167,"volume":875,"transactions":9,"vwap":1107},"2025-08-19",{"date":1259,"open":948,"high":948,"low":1260,"close":1012,"change":20,"percent_change":21,"volume":562,"transactions":9,"vwap":1012},"2025-08-18",31.145,{"date":1262,"open":669,"high":669,"low":1263,"close":216,"change":161,"percent_change":161,"volume":517,"transactions":9,"vwap":216},"2025-08-15",31.133,{"date":1265,"open":1012,"high":1012,"low":884,"close":216,"change":93,"percent_change":94,"volume":1266,"transactions":9,"vwap":216},"2025-08-14",4400,{"date":1268,"open":337,"high":337,"low":1012,"close":1012,"change":1190,"percent_change":54,"volume":477,"transactions":9,"vwap":1012},"2025-08-13",{"date":1270,"open":873,"high":337,"low":873,"close":1271,"change":658,"percent_change":227,"volume":819,"transactions":9,"vwap":1271},"2025-08-12",31.149,{"date":1273,"open":1274,"high":216,"low":1275,"close":873,"change":1276,"percent_change":21,"volume":844,"transactions":9,"vwap":873},"2025-08-11",31.123,31.102,0.007,{"date":1278,"open":753,"high":874,"low":753,"close":1279,"change":102,"percent_change":103,"volume":679,"transactions":9,"vwap":1279},"2025-08-08",31.103,{"date":1281,"open":169,"high":683,"low":169,"close":896,"change":923,"percent_change":597,"volume":1282,"transactions":9,"vwap":896},"2025-08-07",12000,{"date":1284,"open":1228,"high":884,"low":1228,"close":1285,"change":1286,"percent_change":204,"volume":594,"transactions":9,"vwap":1285},"2025-08-06",31.098,0.032,{"date":1288,"open":905,"high":873,"low":675,"close":913,"change":1289,"percent_change":1076,"volume":456,"transactions":9,"vwap":913},"2025-08-05",-0.024,{"date":1291,"open":690,"high":811,"low":690,"close":683,"change":64,"percent_change":513,"volume":844,"transactions":9,"vwap":683},"2025-08-04",{"date":1293,"open":674,"high":675,"low":1028,"close":684,"change":1294,"percent_change":1295,"volume":580,"transactions":9,"vwap":684},"2025-08-01",-0.197,-0.63,{"date":1297,"open":667,"high":311,"low":1193,"close":1193,"change":93,"percent_change":94,"volume":1266,"transactions":9,"vwap":1193},"2025-07-31",{"date":1299,"open":70,"high":18,"low":1082,"close":1300,"change":1301,"percent_change":94,"volume":654,"transactions":9,"vwap":1300},"2025-07-30",31.212,-0.006,{"date":1303,"open":1085,"high":18,"low":1304,"close":1304,"change":1305,"percent_change":403,"volume":436,"transactions":9,"vwap":1304},"2025-07-29",31.218,-0.032,{"date":1307,"open":1308,"high":18,"low":70,"close":18,"change":918,"percent_change":64,"volume":1309,"transactions":9,"vwap":18},"2025-07-28",31.213,26000,{"date":1311,"open":1312,"high":51,"low":667,"close":1313,"change":988,"percent_change":44,"volume":692,"transactions":9,"vwap":1313},"2025-07-25",31.223,31.224,{"date":1315,"open":948,"high":667,"low":1316,"close":667,"change":1317,"percent_change":659,"volume":580,"transactions":9,"vwap":667},"2025-07-24",31.166,0.036,{"date":1319,"open":874,"high":667,"low":874,"close":1088,"change":1320,"percent_change":659,"volume":1321,"transactions":9,"vwap":1088},"2025-07-23",0.038,12700,{"date":1323,"open":948,"high":337,"low":683,"close":1324,"change":161,"percent_change":161,"volume":497,"transactions":9,"vwap":1324},"2025-07-22",31.146,{"date":1326,"open":683,"high":669,"low":683,"close":1324,"change":1216,"percent_change":597,"volume":520,"transactions":9,"vwap":1324},"2025-07-21",{"date":1328,"open":926,"high":216,"low":874,"close":216,"change":44,"percent_change":45,"volume":467,"transactions":9,"vwap":216},"2025-07-18",{"date":1330,"open":893,"high":926,"low":893,"close":926,"change":45,"percent_change":204,"volume":540,"transactions":9,"vwap":926},"2025-07-17",{"date":1332,"open":1018,"high":878,"low":675,"close":878,"change":1333,"percent_change":375,"volume":557,"transactions":9,"vwap":878},"2025-07-16",0.034,{"date":1335,"open":893,"high":874,"low":690,"close":1018,"change":1167,"percent_change":179,"volume":836,"transactions":9,"vwap":1018},"2025-07-15",{"date":1337,"open":884,"high":884,"low":893,"close":890,"change":448,"percent_change":161,"volume":517,"transactions":9,"vwap":890},"2025-07-14",{"date":1339,"open":874,"high":884,"low":690,"close":1116,"change":1301,"percent_change":94,"volume":1340,"transactions":9,"vwap":1116},"2025-07-11",11000,{"date":1342,"open":874,"high":874,"low":873,"close":873,"change":44,"percent_change":45,"volume":1343,"transactions":9,"vwap":873},"2025-07-10",15300,{"date":1345,"open":878,"high":926,"low":683,"close":811,"change":1320,"percent_change":659,"volume":1346,"transactions":9,"vwap":811},"2025-07-09",10800,{"date":1348,"open":811,"high":873,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":517,"transactions":9,"vwap":1350},"2025-07-08",31.046,31.062,-0.028,-0.09,{"date":1354,"open":683,"high":811,"low":169,"close":683,"change":21,"percent_change":103,"volume":743,"transactions":9,"vwap":683},"2025-07-07",{"date":1356,"open":905,"high":873,"low":829,"close":829,"change":44,"percent_change":45,"volume":491,"transactions":9,"vwap":829},"2025-07-03",{"date":1358,"open":683,"high":683,"low":690,"close":859,"change":996,"percent_change":226,"volume":580,"transactions":9,"vwap":859},"2025-07-02",{"date":1360,"open":992,"high":815,"low":992,"close":1361,"change":1362,"percent_change":1363,"volume":965,"transactions":9,"vwap":1361},"2025-07-01",31.047001,-0.162,-0.52,{"date":1365,"open":1366,"high":51,"low":669,"close":1200,"change":1367,"percent_change":64,"volume":1368,"transactions":9,"vwap":1200},"2025-06-30",31.203,0.024,10700,{"date":1370,"open":19,"high":19,"low":337,"close":944,"change":996,"percent_change":226,"volume":1052,"transactions":9,"vwap":944},"2025-06-27",{"date":1372,"open":337,"high":1171,"low":948,"close":1373,"change":1040,"percent_change":179,"volume":577,"transactions":9,"vwap":1373},"2025-06-26",31.172,{"date":1375,"open":337,"high":669,"low":683,"close":669,"change":1376,"percent_change":670,"volume":1377,"transactions":9,"vwap":669},"2025-06-25",0.072,18900,{"date":1379,"open":926,"high":926,"low":1380,"close":1381,"change":1320,"percent_change":659,"volume":654,"transactions":9,"vwap":1381},"2025-06-24",31.107,31.118,{"date":1383,"open":677,"high":815,"low":695,"close":815,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":815},"2025-06-23",0.128,0.41,131000,{"date":1388,"open":169,"high":675,"low":1389,"close":1390,"change":1040,"percent_change":179,"volume":727,"transactions":9,"vwap":1390},"2025-06-20",30.942,30.952,{"date":1392,"open":169,"high":684,"low":769,"close":767,"change":1276,"percent_change":21,"volume":1393,"transactions":9,"vwap":767},"2025-06-18",3300,{"date":1395,"open":684,"high":738,"low":719,"close":1396,"change":1397,"percent_change":631,"volume":1398,"transactions":9,"vwap":1396},"2025-06-17",30.963,-0.034,7700,{"date":1400,"open":675,"high":859,"low":674,"close":842,"change":495,"percent_change":496,"volume":1401,"transactions":9,"vwap":842},"2025-06-16",7400,{"date":1403,"open":169,"high":169,"low":702,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-06-13",30.912,-0.083,-0.27,5300,{"date":1409,"open":738,"high":675,"low":1410,"close":843,"change":630,"percent_change":631,"volume":1411,"transactions":9,"vwap":843},"2025-06-12",30.941,6400,{"date":1413,"open":684,"high":829,"low":767,"close":738,"change":186,"percent_change":167,"volume":520,"transactions":9,"vwap":738},"2025-06-11",{"date":1415,"open":719,"high":675,"low":719,"close":675,"change":21,"percent_change":103,"volume":764,"transactions":9,"vwap":675},"2025-06-10",{"date":1417,"open":169,"high":1036,"low":718,"close":677,"change":503,"percent_change":504,"volume":1133,"transactions":9,"vwap":677},"2025-06-09",{"date":1419,"open":684,"high":684,"low":1420,"close":1421,"change":1422,"percent_change":670,"volume":764,"transactions":9,"vwap":1421},"2025-06-06",30.911,30.955,0.071,{"date":1424,"open":753,"high":753,"low":1425,"close":1425,"change":630,"percent_change":631,"volume":456,"transactions":9,"vwap":1425},"2025-06-05",30.884,{"date":1427,"open":767,"high":753,"low":772,"close":1428,"change":961,"percent_change":226,"volume":1429,"transactions":9,"vwap":1428},"2025-06-04",30.919,6900,{"date":1431,"open":718,"high":1432,"low":785,"close":1433,"change":1317,"percent_change":659,"volume":902,"transactions":9,"vwap":1433},"2025-06-03",30.968,30.907,{"date":1435,"open":689,"high":702,"low":1436,"close":1436,"change":1437,"percent_change":339,"volume":1438,"transactions":9,"vwap":1436},"2025-06-02",30.871,-0.179,3500,{"date":1440,"open":683,"high":683,"low":1066,"close":690,"change":44,"percent_change":45,"volume":1441,"transactions":9,"vwap":690},"2025-05-30",10500,{"date":1443,"open":677,"high":690,"low":1444,"close":675,"change":45,"percent_change":204,"volume":1133,"transactions":9,"vwap":675},"2025-05-29",30.965,{"date":1446,"open":674,"high":677,"low":719,"close":684,"change":167,"percent_change":403,"volume":607,"transactions":9,"vwap":684},"2025-05-28",{"date":1448,"open":753,"high":675,"low":718,"close":675,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":675},"2025-05-27",0.216,0.7,18400,{"date":1453,"open":772,"high":754,"low":730,"close":1454,"change":1455,"percent_change":1456,"volume":531,"transactions":9,"vwap":1454},"2025-05-23",30.824,-0.059,-0.19,{"date":1458,"open":718,"high":718,"low":739,"close":1459,"change":161,"percent_change":161,"volume":1460,"transactions":9,"vwap":1459},"2025-05-22",30.883,37000,{"date":1462,"open":169,"high":677,"low":1459,"close":1459,"change":1463,"percent_change":1464,"volume":607,"transactions":9,"vwap":1459},"2025-05-21",-0.111,-0.36,{"date":1466,"open":873,"high":873,"low":674,"close":1467,"change":791,"percent_change":94,"volume":474,"transactions":9,"vwap":1467},"2025-05-20",30.994,{"date":1469,"open":690,"high":690,"low":753,"close":1470,"change":856,"percent_change":186,"volume":1159,"transactions":9,"vwap":1470},"2025-05-19",31.00099945,{"date":1472,"open":1473,"high":829,"low":1473,"close":1474,"change":1181,"percent_change":154,"volume":1475,"transactions":9,"vwap":1474},"2025-05-16",30.985,31.0039997,13800,{"date":1477,"open":753,"high":677,"low":864,"close":677,"change":1478,"percent_change":1479,"volume":589,"transactions":9,"vwap":677},"2025-05-15",0.077,0.25,{"date":1481,"open":737,"high":169,"low":702,"close":1482,"change":1483,"percent_change":1352,"volume":844,"transactions":9,"vwap":1482},"2025-05-14",30.943,-0.027,{"date":1485,"open":1486,"high":677,"low":767,"close":767,"change":44,"percent_change":45,"volume":972,"transactions":9,"vwap":767},"2025-05-13",31.0090008,{"date":1488,"open":790,"high":676,"low":739,"close":676,"change":1489,"percent_change":1490,"volume":467,"transactions":9,"vwap":676},"2025-05-12",0.319,1.04,{"date":1492,"open":1493,"high":1493,"low":24,"close":1494,"change":773,"percent_change":-6,"volume":1048,"transactions":9,"vwap":1494},"2025-05-09",30.71,30.641,{"date":1496,"open":1497,"high":1493,"low":1498,"close":1498,"change":1499,"percent_change":504,"volume":1048,"transactions":9,"vwap":1498},"2025-05-08",30.658,30.642,0.063,{"date":1501,"open":1502,"high":24,"low":1503,"close":1504,"change":1505,"percent_change":227,"volume":429,"transactions":9,"vwap":1504},"2025-05-07",30.535,30.51,30.579,0.041,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":529,"volume":497,"transactions":9,"vwap":1509},"2025-05-06",30.63,30.538,-0.067,{"date":1512,"open":1508,"high":708,"low":1513,"close":1514,"change":1150,"percent_change":179,"volume":610,"transactions":9,"vwap":1514},"2025-05-05",30.54,30.605,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1062,"percent_change":1063,"volume":1521,"transactions":9,"vwap":1520},"2025-05-02",30.61,30.69,30.59,30.622,50900,{"date":1523,"open":1519,"high":1508,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":540,"transactions":9,"vwap":1525},"2025-05-01",30.56,30.567,-0.076,-0.25,{"date":1529,"open":33,"high":1530,"low":33,"close":1530,"change":1531,"percent_change":186,"volume":1048,"transactions":9,"vwap":1530},"2025-04-30",30.643,-0.002,{"date":1533,"open":708,"high":1534,"low":1535,"close":1536,"change":53,"percent_change":54,"volume":481,"transactions":9,"vwap":1536},"2025-04-29",30.68,30.618,30.645,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1508,"change":1542,"percent_change":597,"volume":1543,"transactions":9,"vwap":1508},"2025-04-28",30.64,30.67,30.548,-0.011,9700,{"date":37,"open":1513,"high":1494,"low":1545,"close":1494,"change":1546,"percent_change":1547,"volume":1411,"transactions":9,"vwap":1494},30.49,0.101,0.33,{"status":1549,"indices":1550,"watchlist":1591,"sectors":1613,"benchmarks":1665},"success",[1551,1560,1567,1572,1579,1585],{"symbol":1552,"name":1553,"price":1554,"change":1555,"pct_change":1556,"is_up":1557,"sparkline":1558,"date":1559},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":1561,"name":1562,"price":1563,"change":1564,"pct_change":1565,"is_up":1557,"sparkline":1566,"date":1559},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1568,"name":1569,"price":1570,"change":302,"pct_change":204,"is_up":11,"sparkline":1571,"date":1559},"DJI","DOW JONES",51232,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1573,"name":1574,"price":1575,"change":1576,"pct_change":1577,"is_up":1557,"sparkline":1578,"date":1559},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1580,"name":1581,"price":1582,"change":1583,"pct_change":154,"is_up":1557,"sparkline":1584,"date":1559},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1586,"name":1587,"price":1588,"change":1547,"pct_change":1589,"is_up":11,"sparkline":1590,"date":1559},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1592,1599,1606],{"symbol":1593,"name":1594,"price":1595,"change":1596,"pct_change":1597,"is_up":1557,"sparkline":1598,"date":1559},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1600,"name":1601,"price":1602,"change":1603,"pct_change":1604,"is_up":11,"sparkline":1605,"date":1559},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1607,"name":1608,"price":1609,"change":1610,"pct_change":1611,"is_up":1557,"sparkline":1612,"date":1559},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1614,1619,1624,1628,1632,1637,1642,1646,1651,1656,1660],{"name":1615,"etf":1616,"change":1617,"price":1618,"is_up":1557},"Technology","XLK",-1.79,197.78,{"name":1620,"etf":1621,"change":1622,"price":1623,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1625,"etf":1626,"change":714,"price":1627,"is_up":1557},"Healthcare","XLV",168.16,{"name":1629,"etf":1630,"change":703,"price":1631,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":1633,"etf":1634,"change":1635,"price":1636,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1638,"etf":1639,"change":1640,"price":1641,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1643,"etf":1644,"change":1547,"price":1645,"is_up":11},"Industrials","XLI",168.4,{"name":1647,"etf":1648,"change":1649,"price":1650,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1652,"etf":1653,"change":1654,"price":1655,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1657,"etf":1658,"change":1456,"price":1659,"is_up":1557},"Utilities","XLU",41.07,{"name":1661,"etf":1662,"change":1663,"price":1664,"is_up":11},"Comm Services","XLC",0.73,112.07,[1666,1671,1676,1680],{"ticker":1667,"name":1668,"price":1669,"change":1670,"is_up":1557},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1672,"name":1673,"price":1674,"change":1675,"is_up":1557},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1677,"name":1678,"price":1679,"change":659,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1681,"name":1682,"price":1683,"change":167,"is_up":1557},"IWM","iShares Russell 2000",277.63]