[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACCO":3,"stock-historical-ACCO":30,"homepage-market-summary":1674},{"ticker":4,"date":5,"profile":6,"quote":14},"ACCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acco Brands Corporation","NYSE",null,"BLANKBOOKS, LOOSELEAF BINDERS & BOOKBINDG & RELATD WORK","ACCO Brands Corp is a consumer, technology and business branded products company providing brands and product solutions used in schools, homes and at work. Its brands include At-A-Glance, Barrilito, Buro, Esselte, Five Star, Foroni, GBC, Hilroy, Kensington, Leitz, Mead, PowerA, Quartet, Rapid, Swingline and Tilibra. The Company's product categories include gaming and computer accessories, storage and organization, notebooks, shredding, laminating and binding machines, dry erase boards and do-it-yourself tools. The Company operates through two segments, Americas and International. Americas includes the U.S., Canada, Brazil, Mexico and Chile, and International includes EMEA, Australia, New Zealand and Asia. Its products are sold in the U.S., Europe, Australia, Canada, Brazil and Mexico.","4,700","Lake Zurich, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.24,4.19,4.275,4.16,4.2,0.04,0.95,463279.827232,4286,4.2258,28.58,0.64999998,605390.116578712,12.9,5313,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},4.5584,2.81,781051,285083789.382697,18.11,"2025-04-21",[42,43,53,62,71,79,88,97,107,115,122,130,136,144,150,155,163,172,180,189,194,201,209,216,222,228,236,244,251,256,264,270,276,283,289,295,302,309,316,322,328,334,340,346,352,359,365,372,381,391,402,409,416,426,430,435,440,446,453,459,466,471,475,479,483,488,493,497,501,505,511,516,521,527,532,537,541,545,549,552,555,558,562,566,570,574,578,582,586,590,593,597,603,610,615,620,626,630,634,637,642,646,650,655,658,662,667,675,684,691,697,701,707,711,716,720,726,731,739,747,753,758,765,770,775,781,786,791,796,800,805,810,814,820,824,828,834,840,843,847,852,857,864,871,878,882,886,889,893,896,900,903,907,911,916,920,924,928,931,935,939,943,946,949,952,956,960,963,967,970,973,977,981,984,987,990,994,998,1002,1005,1008,1012,1015,1018,1022,1026,1030,1034,1038,1042,1045,1049,1053,1056,1059,1063,1067,1071,1075,1079,1082,1086,1090,1095,1102,1109,1113,1117,1121,1126,1130,1133,1139,1142,1147,1150,1153,1156,1160,1164,1169,1173,1177,1181,1184,1188,1192,1197,1201,1205,1209,1212,1216,1219,1223,1227,1231,1235,1238,1241,1244,1247,1251,1254,1258,1262,1266,1269,1272,1275,1279,1282,1286,1289,1292,1295,1298,1301,1305,1309,1312,1316,1320,1323,1326,1330,1333,1336,1340,1343,1346,1349,1353,1357,1361,1364,1368,1371,1374,1378,1381,1384,1387,1390,1393,1396,1399,1402,1406,1410,1414,1416,1419,1423,1428,1431,1434,1437,1440,1443,1447,1451,1455,1458,1462,1465,1468,1472,1475,1479,1482,1485,1488,1492,1496,1500,1505,1508,1512,1515,1518,1521,1525,1528,1532,1536,1540,1544,1547,1550,1554,1557,1561,1564,1568,1571,1575,1578,1582,1585,1588,1593,1596,1600,1603,1606,1609,1613,1616,1619,1622,1625,1629,1632,1635,1639,1643,1646,1649,1653,1656,1660,1663,1666,1671],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-30",4.23,4.285,4.195,-0.03,-0.71,381379.283356,4084,4.2298,{"date":54,"open":55,"high":55,"low":56,"close":45,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",4.3,4.21,-0.09,-2.08,648152.407263,4198,4.2305,{"date":63,"open":64,"high":65,"low":45,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",4.32,4.33,0.01,0.23,540240.472671,5347,4.2959,{"date":72,"open":55,"high":73,"low":74,"close":75,"change":66,"percent_change":67,"volume":76,"transactions":77,"vwap":78},"2026-09-25",4.355,4.295,4.31,737235.438226,6530,4.3251,{"date":80,"open":81,"high":75,"low":82,"close":55,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",4.28,4.205,0.05,1.18,485100.335414,4939,4.2688,{"date":89,"open":65,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",4.38,4.25,-0.08,-1.85,460416.000525,4934,4.2882,{"date":98,"open":99,"high":100,"low":101,"close":65,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",4.22,4.39,4.18,0.16,3.84,753837.305048,5245,4.3253,{"date":108,"open":19,"high":81,"low":109,"close":110,"change":111,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",4.13,4.17,0,451099.126686,4263,4.1712,{"date":116,"open":55,"high":64,"low":18,"close":110,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",-0.18,-4.14,1862059.410974,5307,4.192,{"date":123,"open":55,"high":100,"low":81,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-17",4.35,0.1,2.35,788957.559846,5167,4.3511,{"date":131,"open":91,"high":132,"low":16,"close":91,"change":111,"percent_change":111,"volume":133,"transactions":134,"vwap":135},"2026-09-16",4.3191,671758.143234,5875,4.2517,{"date":137,"open":99,"high":138,"low":139,"close":91,"change":66,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-15",4.27,4.1915,0.24,642810.306514,4926,4.2433,{"date":145,"open":15,"high":146,"low":16,"close":15,"change":111,"percent_change":111,"volume":147,"transactions":148,"vwap":149},"2026-09-14",4.29,414009.352399,3567,4.2471,{"date":151,"open":45,"high":91,"low":16,"close":15,"change":20,"percent_change":21,"volume":152,"transactions":153,"vwap":154},"2026-09-11",470843.990246,3864,4.2267,{"date":156,"open":146,"high":146,"low":157,"close":19,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-10",4.15,-0.06,-1.41,654245.442058,4211,4.2043,{"date":164,"open":165,"high":166,"low":167,"close":167,"change":92,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-09",4.34,4.37,4.26,-1.84,890863.660904,5440,4.2856,{"date":173,"open":174,"high":175,"low":55,"close":165,"change":92,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-08",4.4,4.4186,-1.81,868417.061034,5821,4.343,{"date":181,"open":55,"high":182,"low":146,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-04",4.435,4.42,0.08,1.84,720004.972444,5278,4.4092,{"date":190,"open":174,"high":174,"low":55,"close":165,"change":66,"percent_change":67,"volume":191,"transactions":192,"vwap":193},"2026-09-03",534076.909505,4675,4.3414,{"date":195,"open":81,"high":196,"low":138,"close":65,"change":184,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-02",4.44,1.88,620538.516461,6726,4.3607,{"date":202,"open":81,"high":203,"low":204,"close":91,"change":48,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-01",4.325,4.225,-0.7,746299.045833,4389,4.255,{"date":210,"open":55,"high":75,"low":45,"close":81,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-31",-0.01,-0.23,552234.794816,5489,4.2822,{"date":217,"open":146,"high":218,"low":138,"close":146,"change":111,"percent_change":111,"volume":219,"transactions":220,"vwap":221},"2026-08-28",4.41,860284.485745,6322,4.318,{"date":223,"open":157,"high":146,"low":157,"close":146,"change":125,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-27",2.39,691832.210898,6914,4.2551,{"date":229,"open":56,"high":56,"low":230,"close":16,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-26",4.14,-0.02,-0.48,480506.345731,4661,4.1738,{"date":237,"open":101,"high":99,"low":238,"close":56,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-25",4.09,0.02,0.48,799962.489137,5096,4.1762,{"date":245,"open":15,"high":167,"low":16,"close":16,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-24",-0.05,-1.18,511300.677011,5606,4.2203,{"date":252,"open":99,"high":167,"low":101,"close":15,"change":66,"percent_change":140,"volume":253,"transactions":254,"vwap":255},"2026-08-21",598741.71506,4838,4.2358,{"date":257,"open":138,"high":75,"low":258,"close":45,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-20",4.2011,-0.07,-1.63,1034378.574958,7356,4.2501,{"date":265,"open":55,"high":100,"low":55,"close":55,"change":239,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-19",0.47,789694.663925,7267,4.3345,{"date":271,"open":81,"high":272,"low":15,"close":81,"change":83,"percent_change":84,"volume":273,"transactions":274,"vwap":275},"2026-08-18",4.365,586467.2197,6047,4.306,{"date":277,"open":81,"high":146,"low":45,"close":45,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-17",-0.11,-2.53,658777.919666,4871,4.2578,{"date":284,"open":90,"high":100,"low":17,"close":165,"change":239,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-14",0.46,539641.706888,4528,4.3295,{"date":290,"open":165,"high":291,"low":75,"close":64,"change":111,"percent_change":111,"volume":292,"transactions":293,"vwap":294},"2026-08-13",4.405,445446.744099,3976,4.3401,{"date":296,"open":55,"high":165,"low":99,"close":64,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-12",0.03,0.7,373341.479222,4680,4.2949,{"date":303,"open":100,"high":304,"low":81,"close":146,"change":158,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-11",4.395,-1.38,609480.203509,5618,4.3185,{"date":310,"open":311,"high":90,"low":64,"close":124,"change":158,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-10",4.36,-1.36,394704.021573,6406,4.3455,{"date":317,"open":90,"high":318,"low":166,"close":218,"change":111,"percent_change":111,"volume":319,"transactions":320,"vwap":321},"2026-08-07",4.4275,441565.07231,5299,4.4023,{"date":323,"open":124,"high":196,"low":65,"close":218,"change":83,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-06",1.15,689096.444333,6253,4.4018,{"date":329,"open":183,"high":330,"low":167,"close":311,"change":211,"percent_change":212,"volume":331,"transactions":332,"vwap":333},"2026-08-05",4.475,824304.095451,8491,4.3656,{"date":335,"open":138,"high":196,"low":263,"close":166,"change":83,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-04",1.16,809401.991845,8944,4.3827,{"date":341,"open":167,"high":35,"low":167,"close":64,"change":125,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-03",2.37,823336.813309,9040,4.4063,{"date":347,"open":45,"high":166,"low":348,"close":99,"change":211,"percent_change":349,"volume":350,"transactions":351,"vwap":61},"2026-07-31",4.165,-0.24,710521.726923,9659,{"date":353,"open":64,"high":166,"low":18,"close":45,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-07-30",-0.1,-2.31,641033.624557,6113,4.2194,{"date":360,"open":165,"high":100,"low":167,"close":65,"change":231,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-29",-0.46,668991.749385,8163,4.3211,{"date":366,"open":19,"high":311,"low":47,"close":124,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-28",0.22,5.33,852204.03791,7775,4.3249,{"date":373,"open":374,"high":375,"low":374,"close":109,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-27",4.04,4.155,0.13,3.25,526127.233916,5575,4.1257,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":184,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-24",3.97,4.06,3.9101,4,2.04,586411.311581,6203,4.0109,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-23",3.99,4.02,3.89,3.92,-0.15,-3.69,610138.540513,6012,3.9262,{"date":403,"open":394,"high":238,"low":394,"close":404,"change":83,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-22",4.07,1.24,525917.927887,5222,4.0666,{"date":410,"open":394,"high":411,"low":383,"close":394,"change":211,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-21",4.05,-0.25,759197.287423,6213,4.011,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":246,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-20",4.08,4.1,4.01,4.03,-1.23,619321.705543,4814,4.0324,{"date":427,"open":109,"high":45,"low":384,"close":418,"change":354,"percent_change":428,"volume":429,"transactions":9,"vwap":418},"2026-07-17",-2.39,525600,{"date":431,"open":393,"high":16,"low":393,"close":101,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":101},"2026-07-16",0.21,5.29,682300,{"date":436,"open":396,"high":411,"low":396,"close":383,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":383},"2026-07-15",0.07,1.79,471800,{"date":441,"open":383,"high":386,"low":395,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-07-14",3.9,-0.04,-1.02,785700,{"date":447,"open":442,"high":448,"low":395,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-07-13",3.95,3.94,0.06,1.55,597100,{"date":454,"open":455,"high":393,"low":103,"close":456,"change":83,"percent_change":457,"volume":458,"transactions":9,"vwap":456},"2026-07-10",3.86,3.88,1.31,925800,{"date":460,"open":461,"high":456,"low":462,"close":463,"change":211,"percent_change":464,"volume":465,"transactions":9,"vwap":463},"2026-07-09",3.85,3.8,3.83,-0.26,994600,{"date":467,"open":374,"high":374,"low":463,"close":103,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":103},"2026-07-08",-0.22,-5.42,592600,{"date":472,"open":230,"high":18,"low":421,"close":384,"change":443,"percent_change":473,"volume":474,"transactions":9,"vwap":384},"2026-07-07",-0.98,436000,{"date":476,"open":19,"high":45,"low":384,"close":419,"change":354,"percent_change":477,"volume":478,"transactions":9,"vwap":419},"2026-07-06",-2.38,914500,{"date":480,"open":75,"high":311,"low":157,"close":19,"change":397,"percent_change":481,"volume":482,"transactions":9,"vwap":19},"2026-07-02",-3.45,596300,{"date":484,"open":19,"high":311,"low":101,"close":124,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":124},"2026-07-01",0.19,4.57,1028000,{"date":489,"open":45,"high":15,"low":490,"close":18,"change":278,"percent_change":491,"volume":492,"transactions":9,"vwap":18},"2026-06-30",4.12,-2.58,1049700,{"date":494,"open":101,"high":146,"low":109,"close":138,"change":450,"percent_change":495,"volume":496,"transactions":9,"vwap":138},"2026-06-29",1.43,979300,{"date":498,"open":420,"high":56,"low":420,"close":56,"change":432,"percent_change":499,"volume":500,"transactions":9,"vwap":56},"2026-06-26",5.25,3434800,{"date":502,"open":383,"high":411,"low":383,"close":386,"change":239,"percent_change":503,"volume":504,"transactions":9,"vwap":386},"2026-06-25",0.5,599600,{"date":506,"open":442,"high":393,"low":442,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-24",3.98,0.09,2.31,611600,{"date":512,"open":103,"high":442,"low":513,"close":395,"change":437,"percent_change":514,"volume":515,"transactions":9,"vwap":395},"2026-06-23",3.82,1.83,642100,{"date":517,"open":442,"high":518,"low":513,"close":513,"change":92,"percent_change":519,"volume":520,"transactions":9,"vwap":513},"2026-06-22",3.91,-2.05,549100,{"date":522,"open":523,"high":449,"low":524,"close":442,"change":83,"percent_change":525,"volume":526,"transactions":9,"vwap":442},"2026-06-18",3.87,3.81,1.3,1988200,{"date":528,"open":529,"high":420,"low":463,"close":461,"change":278,"percent_change":530,"volume":531,"transactions":9,"vwap":461},"2026-06-17",3.93,-2.78,655000,{"date":533,"open":448,"high":386,"low":442,"close":534,"change":297,"percent_change":535,"volume":536,"transactions":9,"vwap":534},"2026-06-16",3.96,0.76,1272900,{"date":538,"open":404,"high":418,"low":518,"close":529,"change":278,"percent_change":539,"volume":540,"transactions":9,"vwap":529},"2026-06-15",-2.72,578600,{"date":542,"open":386,"high":238,"low":386,"close":374,"change":184,"percent_change":543,"volume":544,"transactions":9,"vwap":374},"2026-06-12",2.02,982200,{"date":546,"open":420,"high":394,"low":396,"close":534,"change":443,"percent_change":547,"volume":548,"transactions":9,"vwap":534},"2026-06-11",-1,1066800,{"date":550,"open":393,"high":384,"low":507,"close":386,"change":239,"percent_change":503,"volume":551,"transactions":9,"vwap":386},"2026-06-10",941700,{"date":553,"open":518,"high":421,"low":442,"close":507,"change":508,"percent_change":509,"volume":554,"transactions":9,"vwap":507},"2026-06-09",628300,{"date":556,"open":456,"high":449,"low":523,"close":395,"change":437,"percent_change":514,"volume":557,"transactions":9,"vwap":395},"2026-06-08",674500,{"date":559,"open":524,"high":396,"low":462,"close":513,"change":246,"percent_change":560,"volume":561,"transactions":9,"vwap":513},"2026-06-05",-1.29,583600,{"date":563,"open":456,"high":396,"low":455,"close":523,"change":297,"percent_change":564,"volume":565,"transactions":9,"vwap":523},"2026-06-04",0.78,579900,{"date":567,"open":456,"high":456,"low":462,"close":103,"change":443,"percent_change":568,"volume":569,"transactions":9,"vwap":103},"2026-06-03",-1.03,620700,{"date":571,"open":518,"high":448,"low":455,"close":456,"change":48,"percent_change":572,"volume":573,"transactions":9,"vwap":456},"2026-06-02",-0.77,560800,{"date":575,"open":448,"high":448,"low":462,"close":518,"change":246,"percent_change":576,"volume":577,"transactions":9,"vwap":518},"2026-06-01",-1.26,1112500,{"date":579,"open":393,"high":411,"low":448,"close":534,"change":57,"percent_change":580,"volume":581,"transactions":9,"vwap":534},"2026-05-29",-2.22,861400,{"date":583,"open":384,"high":384,"low":383,"close":411,"change":48,"percent_change":584,"volume":585,"transactions":9,"vwap":411},"2026-05-28",-0.74,1102800,{"date":587,"open":386,"high":157,"low":386,"close":418,"change":125,"percent_change":588,"volume":589,"transactions":9,"vwap":418},"2026-05-27",2.51,1048200,{"date":591,"open":461,"high":386,"low":103,"close":507,"change":102,"percent_change":16,"volume":592,"transactions":9,"vwap":507},"2026-05-26",895700,{"date":594,"open":524,"high":456,"low":462,"close":513,"change":48,"percent_change":595,"volume":596,"transactions":9,"vwap":513},"2026-05-22",-0.78,966300,{"date":598,"open":599,"high":442,"low":600,"close":461,"change":437,"percent_change":601,"volume":602,"transactions":9,"vwap":461},"2026-05-21",3.73,3.68,1.85,1013500,{"date":604,"open":605,"high":462,"low":606,"close":607,"change":239,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-05-20",3.75,3.71,3.78,0.53,728800,{"date":611,"open":462,"high":523,"low":605,"close":612,"change":158,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-05-19",3.76,-1.57,783700,{"date":616,"open":607,"high":455,"low":617,"close":513,"change":450,"percent_change":618,"volume":619,"transactions":9,"vwap":513},"2026-05-18",3.77,1.6,783400,{"date":621,"open":103,"high":456,"low":622,"close":612,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-05-15",3.74,-0.16,-4.08,1078600,{"date":627,"open":456,"high":507,"low":523,"close":396,"change":83,"percent_change":628,"volume":629,"transactions":9,"vwap":396},"2026-05-14",1.29,884400,{"date":631,"open":442,"high":449,"low":524,"close":523,"change":246,"percent_change":632,"volume":633,"transactions":9,"vwap":523},"2026-05-13",-1.28,864000,{"date":635,"open":518,"high":383,"low":455,"close":396,"change":111,"percent_change":111,"volume":636,"transactions":9,"vwap":396},"2026-05-12",1610500,{"date":638,"open":394,"high":421,"low":518,"close":396,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":396},"2026-05-11",-0.12,-2.97,1215300,{"date":643,"open":404,"high":157,"low":394,"close":374,"change":231,"percent_change":644,"volume":645,"transactions":9,"vwap":374},"2026-05-08",-0.49,612700,{"date":647,"open":421,"high":18,"low":420,"close":384,"change":297,"percent_change":648,"volume":649,"transactions":9,"vwap":384},"2026-05-07",0.74,745700,{"date":651,"open":374,"high":652,"low":386,"close":421,"change":66,"percent_change":653,"volume":654,"transactions":9,"vwap":421},"2026-05-06",4.11,0.25,864100,{"date":656,"open":386,"high":419,"low":523,"close":394,"change":239,"percent_change":503,"volume":657,"transactions":9,"vwap":394},"2026-05-05",1254100,{"date":659,"open":518,"high":419,"low":455,"close":386,"change":83,"percent_change":660,"volume":661,"transactions":9,"vwap":386},"2026-05-04",1.27,1950400,{"date":663,"open":664,"high":534,"low":664,"close":448,"change":648,"percent_change":665,"volume":666,"transactions":9,"vwap":448},"2026-05-01",3.45,23.05,3395200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":48,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-04-30",3.23,3.27,3.17,3.21,-0.93,1060400,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-04-29",3.33,3.34,3.19,3.24,-0.13,-3.86,615000,{"date":685,"open":686,"high":687,"low":670,"close":688,"change":508,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-04-28",3.29,3.38,3.37,2.74,503500,{"date":692,"open":693,"high":694,"low":670,"close":693,"change":48,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-04-27",3.28,3.36,-0.91,602800,{"date":698,"open":680,"high":699,"low":669,"close":699,"change":450,"percent_change":601,"volume":700,"transactions":9,"vwap":699},"2026-04-24",3.31,460500,{"date":702,"open":703,"high":704,"low":669,"close":377,"change":259,"percent_change":705,"volume":706,"transactions":9,"vwap":377},"2026-04-23",3.3,3.32,-2.11,366400,{"date":708,"open":703,"high":677,"low":693,"close":704,"change":297,"percent_change":709,"volume":710,"transactions":9,"vwap":704},"2026-04-22",0.91,500500,{"date":712,"open":704,"high":713,"low":670,"close":686,"change":48,"percent_change":714,"volume":715,"transactions":9,"vwap":686},"2026-04-21",3.39,-0.9,728900,{"date":717,"open":718,"high":713,"low":699,"close":704,"change":48,"percent_change":714,"volume":719,"transactions":9,"vwap":704},"2026-04-20",3.35,600600,{"date":721,"open":693,"high":722,"low":693,"close":718,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":718},"2026-04-17",3.41,0.11,3.4,749200,{"date":727,"open":728,"high":670,"low":728,"close":680,"change":20,"percent_change":729,"volume":730,"transactions":9,"vwap":680},"2026-04-16",3.18,1.25,894400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":450,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-04-15",3.13,3.22,3.12,3.2,1.91,912300,{"date":740,"open":741,"high":671,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-04-14",2.98,2.97,3.14,0.17,5.72,1649300,{"date":748,"open":741,"high":749,"low":750,"close":742,"change":443,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-04-13",3.01,2.93,-1.33,1082200,{"date":754,"open":755,"high":749,"low":755,"close":749,"change":723,"percent_change":756,"volume":757,"transactions":9,"vwap":749},"2026-04-10",2.91,3.79,1482500,{"date":759,"open":760,"high":755,"low":761,"close":762,"change":211,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-04-09",2.88,2.84,2.9,-0.34,1287500,{"date":766,"open":767,"high":742,"low":760,"close":755,"change":437,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-04-08",2.96,2.46,1602800,{"date":771,"open":772,"high":755,"low":36,"close":761,"change":246,"percent_change":773,"volume":774,"transactions":9,"vwap":761},"2026-04-07",2.89,-1.73,1120400,{"date":776,"open":760,"high":777,"low":778,"close":772,"change":66,"percent_change":779,"volume":780,"transactions":9,"vwap":772},"2026-04-06",2.92,2.85,0.35,1753400,{"date":782,"open":762,"high":750,"low":783,"close":760,"change":246,"percent_change":784,"volume":785,"transactions":9,"vwap":760},"2026-04-02",2.83,-1.71,1181800,{"date":787,"open":749,"high":788,"low":777,"close":750,"change":259,"percent_change":789,"volume":790,"transactions":9,"vwap":750},"2026-04-01",3.03,-2.33,1045500,{"date":792,"open":767,"high":749,"low":772,"close":793,"change":508,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-03-31",3,3.09,1742400,{"date":797,"open":798,"high":798,"low":760,"close":755,"change":48,"percent_change":444,"volume":799,"transactions":9,"vwap":755},"2026-03-30",2.95,1201500,{"date":801,"open":762,"high":798,"low":778,"close":802,"change":297,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-03-27",2.94,1.03,1374100,{"date":806,"open":767,"high":807,"low":772,"close":755,"change":57,"percent_change":808,"volume":809,"transactions":9,"vwap":755},"2026-03-26",3.02,-3,1450000,{"date":811,"open":793,"high":807,"low":777,"close":793,"change":83,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2026-03-25",1.69,1094700,{"date":815,"open":816,"high":817,"low":816,"close":798,"change":20,"percent_change":818,"volume":819,"transactions":9,"vwap":798},"2026-03-24",2.87,2.99,1.37,1108100,{"date":821,"open":742,"high":793,"low":760,"close":755,"change":20,"percent_change":822,"volume":823,"transactions":9,"vwap":755},"2026-03-23",1.39,1919500,{"date":825,"open":798,"high":741,"low":761,"close":816,"change":397,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-03-20",-4.97,2821000,{"date":829,"open":830,"high":831,"low":817,"close":807,"change":443,"percent_change":832,"volume":833,"transactions":9,"vwap":807},"2026-03-19",3.04,3.07,-1.31,1604700,{"date":835,"open":736,"high":672,"low":836,"close":837,"change":397,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-03-18",3.05,3.06,-4.67,2468100,{"date":841,"open":693,"high":678,"low":679,"close":672,"change":48,"percent_change":673,"volume":842,"transactions":9,"vwap":672},"2026-03-17",2644700,{"date":844,"open":722,"high":722,"low":669,"close":680,"change":845,"percent_change":118,"volume":846,"transactions":9,"vwap":680},"2026-03-16",-0.14,2045400,{"date":848,"open":849,"high":664,"low":718,"close":687,"change":231,"percent_change":850,"volume":851,"transactions":9,"vwap":687},"2026-03-13",3.44,-0.59,981600,{"date":853,"open":854,"high":854,"low":724,"close":724,"change":278,"percent_change":855,"volume":856,"transactions":9,"vwap":724},"2026-03-12",3.51,-3.13,1406800,{"date":858,"open":859,"high":860,"low":861,"close":854,"change":639,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-03-11",3.61,3.66,3.48,-3.31,1137900,{"date":865,"open":866,"high":606,"low":867,"close":868,"change":443,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-03-10",3.7,3.56,3.63,-1.09,1715500,{"date":872,"open":873,"high":874,"low":722,"close":875,"change":349,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-03-09",3.57,3.72,3.67,-6.14,1665000,{"date":879,"open":448,"high":393,"low":442,"close":518,"change":278,"percent_change":880,"volume":881,"transactions":9,"vwap":518},"2026-03-06",-2.74,876300,{"date":883,"open":420,"high":418,"low":507,"close":394,"change":231,"percent_change":884,"volume":885,"transactions":9,"vwap":394},"2026-03-05",-0.5,791600,{"date":887,"open":384,"high":419,"low":393,"close":374,"change":20,"percent_change":32,"volume":888,"transactions":9,"vwap":374},"2026-03-04",577000,{"date":890,"open":507,"high":421,"low":529,"close":386,"change":158,"percent_change":891,"volume":892,"transactions":9,"vwap":386},"2026-03-03",-1.48,575600,{"date":894,"open":421,"high":418,"low":507,"close":384,"change":211,"percent_change":412,"volume":895,"transactions":9,"vwap":384},"2026-03-02",765600,{"date":897,"open":238,"high":490,"low":374,"close":404,"change":246,"percent_change":898,"volume":899,"transactions":9,"vwap":404},"2026-02-27",-1.21,690700,{"date":901,"open":652,"high":101,"low":419,"close":490,"change":231,"percent_change":232,"volume":902,"transactions":9,"vwap":490},"2026-02-26",916300,{"date":904,"open":230,"high":110,"low":374,"close":230,"change":20,"percent_change":905,"volume":906,"transactions":9,"vwap":230},"2026-02-25",0.98,449000,{"date":908,"open":394,"high":157,"low":394,"close":419,"change":508,"percent_change":909,"volume":910,"transactions":9,"vwap":419},"2026-02-24",2.24,619200,{"date":912,"open":56,"high":56,"low":420,"close":420,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":420},"2026-02-23",-0.21,-4.98,656100,{"date":917,"open":56,"high":55,"low":230,"close":99,"change":184,"percent_change":918,"volume":919,"transactions":9,"vwap":99},"2026-02-20",1.93,603000,{"date":921,"open":101,"high":56,"low":230,"close":230,"change":259,"percent_change":922,"volume":923,"transactions":9,"vwap":230},"2026-02-19",-1.66,628700,{"date":925,"open":109,"high":15,"low":490,"close":56,"change":508,"percent_change":926,"volume":927,"transactions":9,"vwap":56},"2026-02-18",2.18,629400,{"date":929,"open":238,"high":109,"low":374,"close":490,"change":66,"percent_change":140,"volume":930,"transactions":9,"vwap":490},"2026-02-17",415100,{"date":932,"open":404,"high":110,"low":374,"close":652,"change":83,"percent_change":933,"volume":934,"transactions":9,"vwap":652},"2026-02-13",1.23,351800,{"date":936,"open":18,"high":19,"low":394,"close":384,"change":92,"percent_change":937,"volume":938,"transactions":9,"vwap":384},"2026-02-12",-1.93,467100,{"date":940,"open":19,"high":138,"low":230,"close":230,"change":443,"percent_change":941,"volume":942,"transactions":9,"vwap":230},"2026-02-11",-0.96,480700,{"date":944,"open":404,"high":56,"low":404,"close":101,"change":376,"percent_change":672,"volume":945,"transactions":9,"vwap":101},"2026-02-10",849600,{"date":947,"open":404,"high":652,"low":374,"close":411,"change":211,"percent_change":412,"volume":948,"transactions":9,"vwap":411},"2026-02-09",690100,{"date":950,"open":394,"high":238,"low":394,"close":384,"change":83,"percent_change":729,"volume":951,"transactions":9,"vwap":384},"2026-02-06",1031600,{"date":953,"open":404,"high":418,"low":534,"close":420,"change":158,"percent_change":954,"volume":955,"transactions":9,"vwap":420},"2026-02-05",-1.47,788000,{"date":957,"open":386,"high":418,"low":386,"close":404,"change":508,"percent_change":958,"volume":959,"transactions":9,"vwap":404},"2026-02-04",2.26,822700,{"date":961,"open":507,"high":418,"low":448,"close":507,"change":66,"percent_change":653,"volume":962,"transactions":9,"vwap":507},"2026-02-03",578100,{"date":964,"open":518,"high":394,"low":395,"close":383,"change":450,"percent_change":965,"volume":966,"transactions":9,"vwap":383},"2026-02-02",1.53,547300,{"date":968,"open":523,"high":448,"low":455,"close":518,"change":111,"percent_change":111,"volume":969,"transactions":9,"vwap":518},"2026-01-30",499800,{"date":971,"open":455,"high":518,"low":513,"close":518,"change":83,"percent_change":525,"volume":972,"transactions":9,"vwap":518},"2026-01-29",482000,{"date":974,"open":396,"high":448,"low":103,"close":455,"change":158,"percent_change":975,"volume":976,"transactions":9,"vwap":455},"2026-01-28",-1.53,622700,{"date":978,"open":534,"high":534,"low":442,"close":396,"change":443,"percent_change":979,"volume":980,"transactions":9,"vwap":396},"2026-01-27",-1.01,416600,{"date":982,"open":448,"high":507,"low":518,"close":534,"change":297,"percent_change":535,"volume":983,"transactions":9,"vwap":534},"2026-01-26",445500,{"date":985,"open":421,"high":411,"low":529,"close":529,"change":278,"percent_change":539,"volume":986,"transactions":9,"vwap":529},"2026-01-23",435700,{"date":988,"open":420,"high":652,"low":420,"close":374,"change":66,"percent_change":653,"volume":989,"transactions":9,"vwap":374},"2026-01-22",562500,{"date":991,"open":448,"high":374,"low":448,"close":421,"change":125,"percent_change":992,"volume":993,"transactions":9,"vwap":421},"2026-01-21",2.54,554100,{"date":995,"open":448,"high":393,"low":529,"close":529,"change":354,"percent_change":996,"volume":997,"transactions":9,"vwap":529},"2026-01-20",-2.48,499600,{"date":999,"open":652,"high":157,"low":394,"close":421,"change":354,"percent_change":1000,"volume":1001,"transactions":9,"vwap":421},"2026-01-16",-2.42,656300,{"date":1003,"open":394,"high":230,"low":420,"close":109,"change":376,"percent_change":377,"volume":1004,"transactions":9,"vwap":109},"2026-01-15",624300,{"date":1006,"open":420,"high":404,"low":507,"close":386,"change":211,"percent_change":412,"volume":1007,"transactions":9,"vwap":386},"2026-01-14",802200,{"date":1009,"open":448,"high":374,"low":529,"close":420,"change":437,"percent_change":1010,"volume":1011,"transactions":9,"vwap":420},"2026-01-13",1.78,744700,{"date":1013,"open":442,"high":534,"low":456,"close":449,"change":66,"percent_change":653,"volume":1014,"transactions":9,"vwap":449},"2026-01-12",671000,{"date":1016,"open":456,"high":534,"low":756,"close":529,"change":450,"percent_change":451,"volume":1017,"transactions":9,"vwap":529},"2026-01-09",603700,{"date":1019,"open":617,"high":395,"low":617,"close":523,"change":184,"percent_change":1020,"volume":1021,"transactions":9,"vwap":523},"2026-01-08",2.11,551100,{"date":1023,"open":756,"high":513,"low":622,"close":756,"change":297,"percent_change":1024,"volume":1025,"transactions":9,"vwap":756},"2026-01-07",0.8,521200,{"date":1027,"open":875,"high":617,"low":868,"close":612,"change":437,"percent_change":1028,"volume":1029,"transactions":9,"vwap":612},"2026-01-06",1.9,972300,{"date":1031,"open":1032,"high":612,"low":600,"close":1032,"change":111,"percent_change":111,"volume":1033,"transactions":9,"vwap":1032},"2026-01-05",3.69,555600,{"date":1035,"open":617,"high":607,"low":600,"close":1032,"change":443,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1032},"2026-01-02",-1.07,757800,{"date":1039,"open":605,"high":617,"low":874,"close":599,"change":211,"percent_change":1040,"volume":1041,"transactions":9,"vwap":599},"2025-12-31",-0.27,313800,{"date":1043,"open":622,"high":607,"low":599,"close":622,"change":211,"percent_change":1040,"volume":1044,"transactions":9,"vwap":622},"2025-12-30",445000,{"date":1046,"open":874,"high":605,"low":866,"close":605,"change":239,"percent_change":1047,"volume":1048,"transactions":9,"vwap":605},"2025-12-29",0.54,648100,{"date":1050,"open":600,"high":605,"low":600,"close":599,"change":20,"percent_change":1051,"volume":1052,"transactions":9,"vwap":599},"2025-12-26",1.08,457100,{"date":1054,"open":600,"high":866,"low":860,"close":1032,"change":239,"percent_change":1047,"volume":1055,"transactions":9,"vwap":1032},"2025-12-24",331200,{"date":1057,"open":860,"high":1032,"low":1058,"close":875,"change":111,"percent_change":111,"volume":581,"transactions":9,"vwap":875},"2025-12-23",3.62,{"date":1060,"open":756,"high":455,"low":860,"close":875,"change":639,"percent_change":1061,"volume":1062,"transactions":9,"vwap":875},"2025-12-22",-3.17,997100,{"date":1064,"open":513,"high":461,"low":617,"close":756,"change":246,"percent_change":1065,"volume":1066,"transactions":9,"vwap":756},"2025-12-19",-1.3,2119000,{"date":1068,"open":463,"high":395,"low":462,"close":103,"change":450,"percent_change":1069,"volume":1070,"transactions":9,"vwap":103},"2025-12-18",1.59,716400,{"date":1072,"open":607,"high":463,"low":617,"close":607,"change":66,"percent_change":1073,"volume":1074,"transactions":9,"vwap":607},"2025-12-17",0.27,737600,{"date":1076,"open":756,"high":513,"low":605,"close":617,"change":231,"percent_change":1077,"volume":1078,"transactions":9,"vwap":617},"2025-12-16",-0.53,797800,{"date":1080,"open":524,"high":513,"low":622,"close":756,"change":111,"percent_change":111,"volume":1081,"transactions":9,"vwap":756},"2025-12-15",1072600,{"date":1083,"open":463,"high":455,"low":617,"close":756,"change":48,"percent_change":1084,"volume":1085,"transactions":9,"vwap":756},"2025-12-12",-0.79,590300,{"date":1087,"open":617,"high":455,"low":617,"close":513,"change":437,"percent_change":1088,"volume":1089,"transactions":9,"vwap":513},"2025-12-11",1.87,674000,{"date":1091,"open":1092,"high":513,"low":1092,"close":605,"change":1093,"percent_change":456,"volume":1094,"transactions":9,"vwap":605},"2025-12-10",3.59,0.14,1572100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":859,"change":184,"percent_change":1100,"volume":1101,"transactions":9,"vwap":859},"2025-12-09",3.55,3.64,3.54,2.27,750000,{"date":1103,"open":1092,"high":1104,"low":1105,"close":1106,"change":158,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2025-12-08",3.6,3.52,3.53,-1.67,566400,{"date":1110,"open":1099,"high":1104,"low":1099,"close":1092,"change":297,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1092},"2025-12-05",0.84,384300,{"date":1114,"open":1058,"high":1115,"low":1097,"close":867,"change":259,"percent_change":937,"volume":1116,"transactions":9,"vwap":867},"2025-12-04",3.65,650400,{"date":1118,"open":1119,"high":1098,"low":1119,"close":868,"change":1093,"percent_change":420,"volume":1120,"transactions":9,"vwap":868},"2025-12-03",3.5,558100,{"date":1122,"open":861,"high":1105,"low":664,"close":1123,"change":66,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2025-12-02",3.49,0.29,637500,{"date":1127,"open":1128,"high":1123,"low":1128,"close":861,"change":20,"percent_change":336,"volume":1129,"transactions":9,"vwap":861},"2025-12-01",3.42,891000,{"date":1131,"open":1128,"high":664,"low":713,"close":849,"change":66,"percent_change":1124,"volume":1132,"transactions":9,"vwap":849},"2025-11-28",359500,{"date":1134,"open":1135,"high":1136,"low":722,"close":1135,"change":231,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2025-11-26",3.43,3.46,-0.58,369800,{"date":1140,"open":718,"high":1136,"low":718,"close":664,"change":125,"percent_change":817,"volume":1141,"transactions":9,"vwap":664},"2025-11-25",895800,{"date":1143,"open":686,"high":722,"low":1144,"close":718,"change":297,"percent_change":1145,"volume":1146,"transactions":9,"vwap":718},"2025-11-24",3.26,0.9,1302100,{"date":1148,"open":736,"high":688,"low":736,"close":704,"change":83,"percent_change":965,"volume":1149,"transactions":9,"vwap":704},"2025-11-21",1600000,{"date":1151,"open":718,"high":724,"low":670,"close":670,"change":443,"percent_change":898,"volume":1152,"transactions":9,"vwap":670},"2025-11-20",1085000,{"date":1154,"open":722,"high":722,"low":686,"close":699,"change":48,"percent_change":714,"volume":1155,"transactions":9,"vwap":699},"2025-11-19",1287700,{"date":1157,"open":704,"high":718,"low":703,"close":678,"change":239,"percent_change":1158,"volume":1159,"transactions":9,"vwap":678},"2025-11-18",0.6,1182800,{"date":1161,"open":1128,"high":1135,"low":704,"close":704,"change":354,"percent_change":1162,"volume":1163,"transactions":9,"vwap":704},"2025-11-17",-2.92,994200,{"date":1165,"open":1166,"high":1105,"low":722,"close":1128,"change":158,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1128},"2025-11-14",3.47,-1.72,869900,{"date":1170,"open":664,"high":867,"low":849,"close":861,"change":239,"percent_change":1171,"volume":1172,"transactions":9,"vwap":861},"2025-11-13",0.58,806000,{"date":1174,"open":664,"high":1099,"low":664,"close":1136,"change":297,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1136},"2025-11-12",0.87,710300,{"date":1178,"open":664,"high":1119,"low":1135,"close":1135,"change":211,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1135},"2025-11-11",-0.29,590800,{"date":1182,"open":1136,"high":1119,"low":722,"close":849,"change":111,"percent_change":111,"volume":1183,"transactions":9,"vwap":849},"2025-11-10",821300,{"date":1185,"open":861,"high":1123,"low":1128,"close":849,"change":443,"percent_change":1186,"volume":1187,"transactions":9,"vwap":849},"2025-11-07",-1.15,923100,{"date":1189,"open":866,"high":599,"low":1136,"close":861,"change":412,"percent_change":1190,"volume":1191,"transactions":9,"vwap":861},"2025-11-06",-6.7,825800,{"date":1193,"open":1098,"high":599,"low":1194,"close":599,"change":1195,"percent_change":704,"volume":1196,"transactions":9,"vwap":599},"2025-11-05",3.58,0.12,724100,{"date":1198,"open":1098,"high":600,"low":1194,"close":859,"change":443,"percent_change":1199,"volume":1200,"transactions":9,"vwap":859},"2025-11-04",-1.1,829500,{"date":1202,"open":612,"high":462,"low":1098,"close":1115,"change":278,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1115},"2025-11-03",-2.93,678000,{"date":1206,"open":462,"high":442,"low":664,"close":612,"change":397,"percent_change":1207,"volume":1208,"transactions":9,"vwap":612},"2025-10-31",-3.84,1479600,{"date":1210,"open":523,"high":448,"low":523,"close":518,"change":111,"percent_change":111,"volume":1211,"transactions":9,"vwap":518},"2025-10-30",360500,{"date":1213,"open":374,"high":404,"low":456,"close":518,"change":623,"percent_change":1214,"volume":1215,"transactions":9,"vwap":518},"2025-10-29",-3.93,597300,{"date":1217,"open":394,"high":238,"low":386,"close":404,"change":111,"percent_change":111,"volume":1218,"transactions":9,"vwap":404},"2025-10-28",427300,{"date":1220,"open":101,"high":101,"low":411,"close":404,"change":259,"percent_change":1221,"volume":1222,"transactions":9,"vwap":404},"2025-10-27",-1.69,418900,{"date":1224,"open":230,"high":101,"low":652,"close":230,"change":450,"percent_change":1225,"volume":1226,"transactions":9,"vwap":230},"2025-10-24",1.47,338100,{"date":1228,"open":374,"high":109,"low":421,"close":418,"change":450,"percent_change":1229,"volume":1230,"transactions":9,"vwap":418},"2025-10-23",1.49,450500,{"date":1232,"open":507,"high":374,"low":383,"close":394,"change":297,"percent_change":1233,"volume":1234,"transactions":9,"vwap":394},"2025-10-22",0.75,388400,{"date":1236,"open":529,"high":386,"low":518,"close":393,"change":437,"percent_change":438,"volume":1237,"transactions":9,"vwap":393},"2025-10-21",459000,{"date":1239,"open":461,"high":396,"low":461,"close":396,"change":723,"percent_change":772,"volume":1240,"transactions":9,"vwap":396},"2025-10-20",445900,{"date":1242,"open":756,"high":523,"low":756,"close":524,"change":111,"percent_change":111,"volume":1243,"transactions":9,"vwap":524},"2025-10-17",380200,{"date":1245,"open":462,"high":463,"low":617,"close":524,"change":111,"percent_change":111,"volume":1246,"transactions":9,"vwap":524},"2025-10-16",562600,{"date":1248,"open":524,"high":463,"low":622,"close":524,"change":297,"percent_change":1249,"volume":1250,"transactions":9,"vwap":524},"2025-10-15",0.79,636200,{"date":1252,"open":607,"high":461,"low":622,"close":607,"change":246,"percent_change":832,"volume":1253,"transactions":9,"vwap":607},"2025-10-14",516000,{"date":1255,"open":462,"high":455,"low":756,"close":463,"change":125,"percent_change":1256,"volume":1257,"transactions":9,"vwap":463},"2025-10-13",2.68,422600,{"date":1259,"open":396,"high":448,"low":599,"close":599,"change":117,"percent_change":1260,"volume":1261,"transactions":9,"vwap":599},"2025-10-10",-4.6,772600,{"date":1263,"open":386,"high":394,"low":518,"close":518,"change":92,"percent_change":1264,"volume":1265,"transactions":9,"vwap":518},"2025-10-09",-2.01,717900,{"date":1267,"open":393,"high":384,"low":534,"close":393,"change":239,"percent_change":503,"volume":1268,"transactions":9,"vwap":393},"2025-10-08",638800,{"date":1270,"open":404,"high":490,"low":383,"close":383,"change":57,"percent_change":580,"volume":1271,"transactions":9,"vwap":383},"2025-10-07",652200,{"date":1273,"open":230,"high":18,"low":384,"close":384,"change":259,"percent_change":1221,"volume":1274,"transactions":9,"vwap":384},"2025-10-06",602200,{"date":1276,"open":384,"high":19,"low":421,"close":109,"change":437,"percent_change":1277,"volume":1278,"transactions":9,"vwap":109},"2025-10-03",1.72,557400,{"date":1280,"open":384,"high":418,"low":386,"close":384,"change":211,"percent_change":412,"volume":1281,"transactions":9,"vwap":384},"2025-10-02",493800,{"date":1283,"open":383,"high":419,"low":383,"close":404,"change":184,"percent_change":1284,"volume":1285,"transactions":9,"vwap":404},"2025-10-01",2.01,651500,{"date":1287,"open":507,"high":421,"low":383,"close":393,"change":111,"percent_change":111,"volume":1288,"transactions":9,"vwap":393},"2025-09-30",843200,{"date":1290,"open":418,"high":418,"low":393,"close":393,"change":259,"percent_change":1167,"volume":1291,"transactions":9,"vwap":393},"2025-09-29",655500,{"date":1293,"open":386,"high":404,"low":386,"close":384,"change":83,"percent_change":729,"volume":1294,"transactions":9,"vwap":384},"2025-09-26",569500,{"date":1296,"open":421,"high":404,"low":420,"close":420,"change":246,"percent_change":422,"volume":1297,"transactions":9,"vwap":420},"2025-09-25",353900,{"date":1299,"open":418,"high":652,"low":374,"close":384,"change":231,"percent_change":644,"volume":1300,"transactions":9,"vwap":384},"2025-09-24",471100,{"date":1302,"open":404,"high":157,"low":384,"close":418,"change":20,"percent_change":1303,"volume":1304,"transactions":9,"vwap":418},"2025-09-23",0.99,556400,{"date":1306,"open":404,"high":419,"low":421,"close":374,"change":158,"percent_change":1307,"volume":1308,"transactions":9,"vwap":374},"2025-09-22",-1.46,530200,{"date":1310,"open":99,"high":15,"low":419,"close":419,"change":354,"percent_change":477,"volume":1311,"transactions":9,"vwap":419},"2025-09-19",1580500,{"date":1313,"open":490,"high":167,"low":490,"close":19,"change":125,"percent_change":1314,"volume":1315,"transactions":9,"vwap":19},"2025-09-18",2.44,533300,{"date":1317,"open":393,"high":167,"low":393,"close":419,"change":723,"percent_change":1318,"volume":1319,"transactions":9,"vwap":419},"2025-09-17",2.76,650600,{"date":1321,"open":393,"high":420,"low":383,"close":393,"change":211,"percent_change":412,"volume":1322,"transactions":9,"vwap":393},"2025-09-16",434300,{"date":1324,"open":394,"high":421,"low":383,"close":386,"change":211,"percent_change":412,"volume":1325,"transactions":9,"vwap":386},"2025-09-15",517100,{"date":1327,"open":490,"high":157,"low":386,"close":420,"change":639,"percent_change":1328,"volume":1329,"transactions":9,"vwap":420},"2025-09-12",-2.91,407900,{"date":1331,"open":393,"high":230,"low":393,"close":109,"change":744,"percent_change":146,"volume":1332,"transactions":9,"vwap":109},"2025-09-11",644400,{"date":1334,"open":386,"high":386,"low":529,"close":534,"change":443,"percent_change":547,"volume":1335,"transactions":9,"vwap":534},"2025-09-10",455800,{"date":1337,"open":394,"high":384,"low":393,"close":386,"change":443,"percent_change":1338,"volume":1339,"transactions":9,"vwap":386},"2025-09-09",-0.99,483300,{"date":1341,"open":411,"high":384,"low":420,"close":374,"change":111,"percent_change":111,"volume":1342,"transactions":9,"vwap":374},"2025-09-08",420300,{"date":1344,"open":411,"high":230,"low":420,"close":374,"change":66,"percent_change":653,"volume":1345,"transactions":9,"vwap":374},"2025-09-05",413300,{"date":1347,"open":449,"high":421,"low":529,"close":421,"change":125,"percent_change":992,"volume":1348,"transactions":9,"vwap":421},"2025-09-04",547000,{"date":1350,"open":529,"high":393,"low":442,"close":529,"change":231,"percent_change":1351,"volume":1352,"transactions":9,"vwap":529},"2025-09-03",-0.51,393300,{"date":1354,"open":448,"high":393,"low":396,"close":448,"change":259,"percent_change":1355,"volume":1356,"transactions":9,"vwap":448},"2025-09-02",-1.74,560000,{"date":1358,"open":383,"high":421,"low":534,"close":394,"change":20,"percent_change":1359,"volume":1360,"transactions":9,"vwap":394},"2025-08-29",1.01,412800,{"date":1362,"open":507,"high":420,"low":449,"close":507,"change":66,"percent_change":653,"volume":1363,"transactions":9,"vwap":507},"2025-08-28",386200,{"date":1365,"open":442,"high":507,"low":442,"close":383,"change":83,"percent_change":1366,"volume":1367,"transactions":9,"vwap":383},"2025-08-27",1.28,481200,{"date":1369,"open":507,"high":420,"low":518,"close":396,"change":246,"percent_change":576,"volume":1370,"transactions":9,"vwap":396},"2025-08-26",288600,{"date":1372,"open":386,"high":374,"low":383,"close":383,"change":443,"percent_change":547,"volume":1373,"transactions":9,"vwap":383},"2025-08-25",345400,{"date":1375,"open":523,"high":411,"low":461,"close":420,"change":508,"percent_change":1376,"volume":1377,"transactions":9,"vwap":420},"2025-08-22",2.3,699300,{"date":1379,"open":463,"high":393,"low":513,"close":396,"change":20,"percent_change":803,"volume":1380,"transactions":9,"vwap":396},"2025-08-21",936700,{"date":1382,"open":395,"high":518,"low":461,"close":456,"change":211,"percent_change":464,"volume":1383,"transactions":9,"vwap":456},"2025-08-20",584500,{"date":1385,"open":455,"high":529,"low":455,"close":395,"change":83,"percent_change":525,"volume":1386,"transactions":9,"vwap":395},"2025-08-19",424600,{"date":1388,"open":442,"high":529,"low":463,"close":103,"change":246,"percent_change":560,"volume":1389,"transactions":9,"vwap":103},"2025-08-18",476200,{"date":1391,"open":449,"high":449,"low":461,"close":395,"change":231,"percent_change":1351,"volume":1392,"transactions":9,"vwap":395},"2025-08-15",398100,{"date":1394,"open":461,"high":396,"low":617,"close":518,"change":111,"percent_change":111,"volume":1395,"transactions":9,"vwap":518},"2025-08-14",563300,{"date":1397,"open":524,"high":449,"low":524,"close":518,"change":723,"percent_change":772,"volume":1398,"transactions":9,"vwap":518},"2025-08-13",686700,{"date":1400,"open":866,"high":513,"low":866,"close":462,"change":376,"percent_change":1099,"volume":1401,"transactions":9,"vwap":462},"2025-08-12",496900,{"date":1403,"open":1115,"high":866,"low":1104,"close":875,"change":297,"percent_change":1404,"volume":1405,"transactions":9,"vwap":875},"2025-08-11",0.82,438700,{"date":1407,"open":859,"high":874,"low":859,"close":1098,"change":450,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1098},"2025-08-08",1.68,523900,{"date":1411,"open":868,"high":875,"low":867,"close":1194,"change":231,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1194},"2025-08-07",-0.56,454000,{"date":1415,"open":1097,"high":1058,"low":1105,"close":1104,"change":450,"percent_change":812,"volume":1356,"transactions":9,"vwap":1104},"2025-08-06",{"date":1417,"open":1119,"high":1099,"low":1166,"close":1099,"change":83,"percent_change":495,"volume":1418,"transactions":9,"vwap":1099},"2025-08-05",753100,{"date":1420,"open":1166,"high":1097,"low":1135,"close":1123,"change":83,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1123},"2025-08-04",1.45,693400,{"date":1424,"open":606,"high":605,"low":724,"close":849,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":849},"2025-08-01",-0.31,-8.27,1464000,{"date":1429,"open":617,"high":462,"low":874,"close":605,"change":48,"percent_change":1084,"volume":1430,"transactions":9,"vwap":605},"2025-07-31",557800,{"date":1432,"open":442,"high":529,"low":612,"close":607,"change":354,"percent_change":491,"volume":1433,"transactions":9,"vwap":607},"2025-07-30",660100,{"date":1435,"open":411,"high":411,"low":456,"close":456,"change":639,"percent_change":808,"volume":1436,"transactions":9,"vwap":456},"2025-07-29",395100,{"date":1438,"open":386,"high":411,"low":534,"close":386,"change":111,"percent_change":111,"volume":1439,"transactions":9,"vwap":386},"2025-07-28",437500,{"date":1441,"open":534,"high":420,"low":442,"close":386,"change":437,"percent_change":1010,"volume":1442,"transactions":9,"vwap":386},"2025-07-25",343100,{"date":1444,"open":507,"high":394,"low":396,"close":529,"change":57,"percent_change":1445,"volume":1446,"transactions":9,"vwap":529},"2025-07-24",-2.24,544500,{"date":1448,"open":448,"high":394,"low":518,"close":394,"change":125,"percent_change":1449,"volume":1450,"transactions":9,"vwap":394},"2025-07-23",2.55,487400,{"date":1452,"open":607,"high":534,"low":607,"close":396,"change":1453,"percent_change":507,"volume":1454,"transactions":9,"vwap":396},"2025-07-22",0.15,500200,{"date":1456,"open":612,"high":524,"low":605,"close":617,"change":239,"percent_change":608,"volume":1457,"transactions":9,"vwap":617},"2025-07-21",494200,{"date":1459,"open":524,"high":103,"low":874,"close":605,"change":443,"percent_change":1460,"volume":1461,"transactions":9,"vwap":605},"2025-07-18",-1.06,802600,{"date":1463,"open":1032,"high":524,"low":1032,"close":756,"change":723,"percent_change":817,"volume":1464,"transactions":9,"vwap":756},"2025-07-17",571400,{"date":1466,"open":860,"high":874,"low":1104,"close":600,"change":297,"percent_change":1404,"volume":1467,"transactions":9,"vwap":600},"2025-07-16",465400,{"date":1469,"open":524,"high":513,"low":1115,"close":1115,"change":639,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1115},"2025-07-15",-3.18,473600,{"date":1473,"open":462,"high":463,"low":874,"close":617,"change":246,"percent_change":832,"volume":1474,"transactions":9,"vwap":617},"2025-07-14",386700,{"date":1476,"open":455,"high":442,"low":462,"close":513,"change":259,"percent_change":1477,"volume":1478,"transactions":9,"vwap":513},"2025-07-11",-1.8,401700,{"date":1480,"open":103,"high":448,"low":463,"close":395,"change":83,"percent_change":525,"volume":1481,"transactions":9,"vwap":395},"2025-07-10",595200,{"date":1483,"open":518,"high":396,"low":513,"close":103,"change":246,"percent_change":560,"volume":1484,"transactions":9,"vwap":103},"2025-07-09",567400,{"date":1486,"open":395,"high":386,"low":456,"close":395,"change":297,"percent_change":564,"volume":1487,"transactions":9,"vwap":395},"2025-07-08",645200,{"date":1489,"open":534,"high":421,"low":103,"close":455,"change":681,"percent_change":1490,"volume":1491,"transactions":9,"vwap":455},"2025-07-07",-3.26,848900,{"date":1493,"open":448,"high":420,"low":442,"close":393,"change":184,"percent_change":1494,"volume":1495,"transactions":9,"vwap":393},"2025-07-03",2.05,424500,{"date":1497,"open":455,"high":386,"low":513,"close":518,"change":437,"percent_change":1498,"volume":1499,"transactions":9,"vwap":518},"2025-07-02",1.82,1247800,{"date":1501,"open":873,"high":395,"low":867,"close":103,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":103},"2025-07-01",0.26,7.26,1015400,{"date":1506,"open":1104,"high":868,"low":867,"close":1194,"change":111,"percent_change":111,"volume":1507,"transactions":9,"vwap":1194},"2025-06-30",722000,{"date":1509,"open":867,"high":868,"low":1097,"close":1194,"change":239,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1194},"2025-06-27",0.56,816400,{"date":1513,"open":854,"high":1092,"low":861,"close":867,"change":184,"percent_change":1376,"volume":1514,"transactions":9,"vwap":867},"2025-06-26",954000,{"date":1516,"open":1123,"high":1105,"low":1136,"close":861,"change":111,"percent_change":111,"volume":1517,"transactions":9,"vwap":861},"2025-06-25",662300,{"date":1519,"open":1119,"high":1097,"low":1166,"close":861,"change":239,"percent_change":1171,"volume":1520,"transactions":9,"vwap":861},"2025-06-24",679300,{"date":1522,"open":694,"high":1166,"low":718,"close":1136,"change":508,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1136},"2025-06-23",2.67,815900,{"date":1526,"open":1128,"high":1128,"low":704,"close":688,"change":231,"percent_change":850,"volume":1527,"transactions":9,"vwap":688},"2025-06-20",2302000,{"date":1529,"open":1135,"high":861,"low":687,"close":713,"change":246,"percent_change":1530,"volume":1531,"transactions":9,"vwap":713},"2025-06-18",-1.45,1065200,{"date":1533,"open":854,"high":867,"low":1135,"close":849,"change":278,"percent_change":1534,"volume":1535,"transactions":9,"vwap":849},"2025-06-17",-3.1,641400,{"date":1537,"open":868,"high":868,"low":1105,"close":1097,"change":48,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1097},"2025-06-16",-0.84,969300,{"date":1541,"open":1115,"high":600,"low":867,"close":1194,"change":845,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1194},"2025-06-13",-3.76,568000,{"date":1545,"open":599,"high":612,"low":866,"close":874,"change":246,"percent_change":751,"volume":1546,"transactions":9,"vwap":874},"2025-06-12",660700,{"date":1548,"open":524,"high":513,"low":599,"close":617,"change":231,"percent_change":1077,"volume":1549,"transactions":9,"vwap":617},"2025-06-11",706700,{"date":1551,"open":513,"high":455,"low":605,"close":756,"change":231,"percent_change":1552,"volume":1553,"transactions":9,"vwap":756},"2025-06-10",-0.52,764400,{"date":1555,"open":462,"high":456,"low":607,"close":524,"change":450,"percent_change":618,"volume":1556,"transactions":9,"vwap":524},"2025-06-09",646000,{"date":1558,"open":612,"high":524,"low":599,"close":605,"change":83,"percent_change":1559,"volume":1560,"transactions":9,"vwap":605},"2025-06-06",1.35,502600,{"date":1562,"open":1115,"high":607,"low":1098,"close":866,"change":83,"percent_change":818,"volume":1563,"transactions":9,"vwap":866},"2025-06-05",847800,{"date":1565,"open":868,"high":875,"low":867,"close":1115,"change":297,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1115},"2025-06-04",0.83,656400,{"date":1569,"open":861,"high":1098,"low":1135,"close":1058,"change":1453,"percent_change":64,"volume":1570,"transactions":9,"vwap":1058},"2025-06-03",812300,{"date":1572,"open":867,"high":867,"low":1136,"close":1166,"change":639,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1166},"2025-06-02",-3.34,678800,{"date":1576,"open":1194,"high":1104,"low":1099,"close":1092,"change":111,"percent_change":111,"volume":1577,"transactions":9,"vwap":1092},"2025-05-30",2456600,{"date":1579,"open":1092,"high":859,"low":1099,"close":1092,"change":83,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1092},"2025-05-29",1.41,468800,{"date":1583,"open":1194,"high":1092,"low":854,"close":1099,"change":48,"percent_change":1538,"volume":1584,"transactions":9,"vwap":1099},"2025-05-28",677600,{"date":1586,"open":1105,"high":1194,"low":861,"close":873,"change":723,"percent_change":728,"volume":1587,"transactions":9,"vwap":873},"2025-05-27",709600,{"date":1589,"open":1119,"high":873,"low":664,"close":1136,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1136},"2025-05-23",-0.19,-5.21,1058200,{"date":1594,"open":1104,"high":860,"low":1194,"close":1115,"change":297,"percent_change":1566,"volume":1595,"transactions":9,"vwap":1115},"2025-05-22",552700,{"date":1597,"open":605,"high":617,"low":1092,"close":1058,"change":623,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1058},"2025-05-21",-4.23,686600,{"date":1601,"open":462,"high":463,"low":617,"close":607,"change":211,"percent_change":464,"volume":1602,"transactions":9,"vwap":607},"2025-05-20",398700,{"date":1604,"open":462,"high":524,"low":1032,"close":756,"change":259,"percent_change":176,"volume":1605,"transactions":9,"vwap":756},"2025-05-19",889300,{"date":1607,"open":518,"high":449,"low":461,"close":455,"change":443,"percent_change":568,"volume":1608,"transactions":9,"vwap":455},"2025-05-16",951700,{"date":1610,"open":523,"high":396,"low":103,"close":442,"change":20,"percent_change":1611,"volume":1612,"transactions":9,"vwap":442},"2025-05-15",1.04,1037700,{"date":1614,"open":442,"high":396,"low":463,"close":455,"change":158,"percent_change":975,"volume":1615,"transactions":9,"vwap":455},"2025-05-14",932500,{"date":1617,"open":529,"high":448,"low":456,"close":396,"change":20,"percent_change":803,"volume":1618,"transactions":9,"vwap":396},"2025-05-13",495400,{"date":1620,"open":523,"high":386,"low":455,"close":456,"change":1453,"percent_change":394,"volume":1621,"transactions":9,"vwap":456},"2025-05-12",756600,{"date":1623,"open":622,"high":607,"low":866,"close":599,"change":66,"percent_change":1073,"volume":1624,"transactions":9,"vwap":599},"2025-05-09",542000,{"date":1626,"open":1104,"high":617,"low":873,"close":874,"change":744,"percent_change":1627,"volume":1628,"transactions":9,"vwap":874},"2025-05-08",4.79,616900,{"date":1630,"open":868,"high":1098,"low":854,"close":1097,"change":231,"percent_change":1412,"volume":1631,"transactions":9,"vwap":1097},"2025-05-07",980700,{"date":1633,"open":722,"high":1104,"low":722,"close":873,"change":723,"percent_change":728,"volume":1634,"transactions":9,"vwap":873},"2025-05-06",799900,{"date":1636,"open":1115,"high":860,"low":664,"close":1136,"change":913,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1136},"2025-05-05",-5.72,1204700,{"date":1640,"open":874,"high":605,"low":854,"close":875,"change":1590,"percent_change":1641,"volume":1642,"transactions":9,"vwap":875},"2025-05-02",-4.92,1139900,{"date":1644,"open":523,"high":395,"low":524,"close":455,"change":111,"percent_change":111,"volume":1645,"transactions":9,"vwap":455},"2025-05-01",474900,{"date":1647,"open":103,"high":523,"low":607,"close":455,"change":158,"percent_change":975,"volume":1648,"transactions":9,"vwap":455},"2025-04-30",573900,{"date":1650,"open":524,"high":529,"low":524,"close":396,"change":125,"percent_change":1651,"volume":1652,"transactions":9,"vwap":396},"2025-04-29",2.62,536200,{"date":1654,"open":518,"high":448,"low":605,"close":513,"change":92,"percent_change":519,"volume":1655,"transactions":9,"vwap":513},"2025-04-28",544000,{"date":1657,"open":461,"high":518,"low":756,"close":442,"change":239,"percent_change":1658,"volume":1659,"transactions":9,"vwap":442},"2025-04-25",0.52,434900,{"date":1661,"open":607,"high":442,"low":874,"close":456,"change":1195,"percent_change":679,"volume":1662,"transactions":9,"vwap":456},"2025-04-24",625700,{"date":1664,"open":396,"high":449,"low":605,"close":612,"change":211,"percent_change":1040,"volume":1665,"transactions":9,"vwap":612},"2025-04-23",598500,{"date":1667,"open":1098,"high":462,"low":868,"close":617,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":617},"2025-04-22",0.18,5.01,780500,{"date":40,"open":1194,"high":1098,"low":1119,"close":1092,"change":66,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1092},0.28,635800,{"status":1675,"indices":1676,"watchlist":1715,"sectors":1737,"benchmarks":1787},"success",[1677,1684,1691,1697,1703,1710],{"symbol":1678,"name":1679,"price":1680,"change":1681,"pct_change":485,"is_up":1682,"sparkline":1683,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1685,"name":1686,"price":1687,"change":1688,"pct_change":1689,"is_up":1682,"sparkline":1690,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1692,"name":1693,"price":1694,"change":1695,"pct_change":20,"is_up":1682,"sparkline":1696,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1698,"name":1699,"price":1700,"change":1701,"pct_change":20,"is_up":1682,"sparkline":1702,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1704,"name":1705,"price":1706,"change":1707,"pct_change":1708,"is_up":1682,"sparkline":1709,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1711,"name":1712,"price":1713,"change":83,"pct_change":1689,"is_up":1682,"sparkline":1714,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1716,1723,1731],{"symbol":1717,"name":1718,"price":1719,"change":1720,"pct_change":1721,"is_up":1682,"sparkline":1722,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1724,"name":1725,"price":1726,"change":1727,"pct_change":1728,"is_up":1729,"sparkline":1730,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1732,"name":1733,"price":1734,"change":205,"pct_change":1735,"is_up":1729,"sparkline":1736,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1738,1743,1747,1752,1756,1761,1766,1770,1774,1778,1783],{"name":1739,"etf":1740,"change":1741,"price":1742,"is_up":1682},"Technology","XLK",1.05,197.81,{"name":1744,"etf":1745,"change":723,"price":1746,"is_up":1682},"Financials","XLF",53.46,{"name":1748,"etf":1749,"change":1750,"price":1751,"is_up":1729},"Healthcare","XLV",-1.32,166.2,{"name":1753,"etf":1754,"change":48,"price":1755,"is_up":1729},"Consumer Cycl","XLY",108.81,{"name":1757,"etf":1758,"change":1759,"price":1760,"is_up":1729},"Consumer Staples","XLP",-0.33,80.33,{"name":1762,"etf":1763,"change":1764,"price":1765,"is_up":1682},"Energy","XLE",1.95,62.7,{"name":1767,"etf":1768,"change":1303,"price":1769,"is_up":1682},"Industrials","XLI",168.64,{"name":1771,"etf":1772,"change":1759,"price":1773,"is_up":1729},"Materials","XLB",48.54,{"name":1775,"etf":1776,"change":1412,"price":1777,"is_up":1729},"Real Estate","XLRE",40.68,{"name":1779,"etf":1780,"change":1781,"price":1782,"is_up":1682},"Utilities","XLU",0.61,39.68,{"name":1784,"etf":1785,"change":673,"price":1786,"is_up":1729},"Comm Services","XLC",109.94,[1788,1792,1796,1800],{"ticker":1789,"name":1790,"price":1791,"change":1668,"is_up":1682},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1793,"name":1794,"price":1795,"change":1689,"is_up":1682},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1797,"name":1798,"price":1799,"change":297,"is_up":1682},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1801,"name":1802,"price":1803,"change":1804,"is_up":1682},"IWM","iShares Russell 2000",279.06,0.42]