[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRI":3,"stock-historical-AIRI":30,"homepage-market-summary":1614},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Air Industries Group","NYSE American",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Air Industries Group is an aerospace and defense company. Its manufacturers of precision components and assemblies for large aerospace and defense prime contractors. The company products include landing gears, flight controls, engine mounts and components for aircraft jet engines, ground turbines and other complex machines. The ultimate end-user of products is the U.S. Government, international governments, and commercial global airlines.","160","Bay Shore, NY",{"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},2.65,2.5596,2.7,2.5501,2.55,0.1,3.92,29392.694656,170,2.6627,9000,2.3,26557.533931229722,0,6534,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},4.17,147940,53997922.706655,-13.11,"2025-04-21",[41,42,48,55,64,74,83,92,102,109,118,125,134,141,149,157,164,171,178,185,193,200,208,216,225,230,236,244,253,263,269,276,283,289,298,305,312,319,326,331,337,343,348,353,361,368,374,381,387,394,400,407,413,419,423,426,430,433,440,448,453,458,464,470,476,480,484,489,495,499,502,506,509,512,515,520,524,530,534,537,541,545,548,551,554,557,561,564,569,572,575,578,581,588,594,598,602,608,612,617,620,624,629,632,635,639,644,650,655,660,664,669,672,677,681,684,689,693,698,703,707,711,716,719,722,726,730,734,738,742,747,751,755,760,765,770,776,781,786,789,792,796,799,804,809,814,820,826,831,834,840,845,850,853,858,862,865,869,873,876,880,884,888,893,897,901,905,909,913,916,921,924,928,931,935,939,943,947,950,953,957,960,964,967,972,976,980,984,988,993,996,1000,1005,1012,1018,1021,1024,1027,1031,1035,1038,1042,1045,1048,1051,1055,1057,1060,1064,1068,1072,1076,1080,1083,1088,1092,1096,1100,1103,1107,1111,1115,1117,1120,1123,1127,1131,1135,1139,1141,1144,1147,1149,1152,1155,1157,1162,1165,1168,1171,1174,1178,1182,1186,1189,1193,1196,1200,1204,1206,1210,1213,1217,1220,1223,1226,1230,1232,1235,1238,1242,1245,1247,1250,1254,1257,1260,1263,1266,1269,1273,1276,1280,1283,1286,1289,1292,1294,1297,1299,1301,1304,1308,1312,1315,1320,1323,1326,1328,1331,1334,1338,1342,1346,1349,1354,1359,1363,1368,1373,1377,1381,1385,1389,1394,1399,1404,1409,1413,1417,1425,1428,1432,1435,1439,1442,1444,1447,1450,1453,1456,1459,1463,1465,1470,1475,1478,1482,1485,1489,1494,1498,1501,1503,1507,1510,1513,1516,1520,1523,1526,1529,1532,1537,1541,1544,1546,1551,1555,1558,1563,1566,1569,1574,1578,1581,1584,1587,1592,1596,1599,1602,1605,1609,1612],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":15,"low":19,"close":19,"change":28,"percent_change":28,"volume":45,"transactions":46,"vwap":47},"2026-09-30",2.62,7931.0125,82,2.617,{"date":49,"open":44,"high":44,"low":19,"close":19,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",-0.099,-3.74,15106.238339,133,2.6607,{"date":56,"open":57,"high":15,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",2.59,2.649,0.049,1.88,2160.7135,144,2.6217,{"date":65,"open":66,"high":67,"low":68,"close":67,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-25",2.495,2.6,2.49,0.03,1.17,12391.2135,330,2.5368,{"date":75,"open":76,"high":77,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",2.51,2.57,-0.06,-2.28,1329.681692,129,2.5947,{"date":84,"open":85,"high":86,"low":57,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-23",2.625,2.63,-0.03,-1.13,1491.132,67,2.6099,{"date":93,"open":94,"high":95,"low":44,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-22",2.64,2.675,2.66,0.01,0.38,4600.132,189,2.6436,{"date":103,"open":104,"high":105,"low":104,"close":15,"change":20,"percent_change":21,"volume":106,"transactions":107,"vwap":108},"2026-09-21",2.58,2.68,5608.132,319,2.6449,{"date":110,"open":111,"high":111,"low":112,"close":19,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-18",2.6701,2.4901,-0.15,-5.56,43310.914831,344,2.5632,{"date":119,"open":120,"high":120,"low":121,"close":17,"change":28,"percent_change":28,"volume":122,"transactions":123,"vwap":124},"2026-09-17",2.75,2.6032,8769.504348,210,2.691,{"date":126,"open":105,"high":127,"low":128,"close":17,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-16",2.71,2.67,0.04,1.5,9928.420795,195,2.6899,{"date":135,"open":44,"high":136,"low":137,"close":96,"change":97,"percent_change":98,"volume":138,"transactions":139,"vwap":140},"2026-09-15",2.6838,2.595,6998.696862,122,2.6544,{"date":142,"open":94,"high":15,"low":143,"close":15,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-14",2.6013,-0.02,-0.75,2383,103,2.6249,{"date":150,"open":15,"high":128,"low":151,"close":128,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-11",2.61,0.05,1.91,1840.18419,62,2.646,{"date":158,"open":57,"high":159,"low":57,"close":44,"change":69,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-10",2.6799,1.16,12462.132,107,2.6007,{"date":165,"open":77,"high":166,"low":77,"close":57,"change":167,"percent_change":168,"volume":169,"transactions":53,"vwap":170},"2026-09-09",2.6993,0.02,0.78,8115.330241,2.5879,{"date":172,"open":104,"high":151,"low":77,"close":77,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-08",-0.04,-1.53,12176.398626,160,2.5904,{"date":179,"open":180,"high":105,"low":67,"close":151,"change":87,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-04",2.615,-1.14,10697.135831,123,2.6124,{"date":186,"open":151,"high":187,"low":188,"close":94,"change":152,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-03",2.7099,2.5914,1.93,11082.205833,192,2.6125,{"date":194,"open":195,"high":95,"low":57,"close":57,"change":144,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-02",2.605,-0.77,18073.633587,179,2.6264,{"date":201,"open":104,"high":94,"low":202,"close":151,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-01",2.5751,-0.05,-1.88,21617.132,254,2.6054,{"date":209,"open":17,"high":17,"low":210,"close":96,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-31",2.5838,-0.08,-2.92,13759.668,162,2.6533,{"date":217,"open":94,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-28",2.74,2.618202,0.15,5.79,37444.499,274,2.6772,{"date":226,"open":67,"high":151,"low":57,"close":57,"change":28,"percent_change":28,"volume":227,"transactions":228,"vwap":229},"2026-08-27",10478.175931,153,2.5991,{"date":231,"open":151,"high":151,"low":232,"close":57,"change":144,"percent_change":196,"volume":233,"transactions":234,"vwap":235},"2026-08-26",2.56,10872.997373,197,2.5992,{"date":237,"open":238,"high":94,"low":238,"close":151,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-25",2.44,0.29,12.5,180335.4279,750,2.5023,{"date":245,"open":246,"high":246,"low":26,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-24",2.41,2.32,-0.13,-5.31,49322.844088,299,2.3464,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":129,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-21",2.43,2.48,2.4101,2.45,1.66,10575.132,104,2.4416,{"date":264,"open":255,"high":265,"low":26,"close":246,"change":28,"percent_change":28,"volume":266,"transactions":267,"vwap":268},"2026-08-20",2.5,37131.354,250,2.417,{"date":270,"open":255,"high":265,"low":271,"close":246,"change":173,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-19",2.4,-1.63,6223.972852,128,2.429,{"date":277,"open":265,"high":278,"low":258,"close":258,"change":203,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-18",2.575,-2,22381.9094,157,2.4982,{"date":284,"open":232,"high":232,"low":265,"close":265,"change":173,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-17",-1.57,7713.768937,288,2.5361,{"date":290,"open":19,"high":291,"low":292,"close":293,"change":69,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-14",2.5906,2.5287,2.54,1.2,5681,154,2.5649,{"date":299,"open":77,"high":44,"low":76,"close":76,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-13",-0.09,-3.46,61689.007268,292,2.5378,{"date":306,"open":105,"high":105,"low":77,"close":67,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-12",-0.0101,-0.39,14018.405036,184,2.6158,{"date":313,"open":105,"high":105,"low":104,"close":314,"change":315,"percent_change":70,"volume":316,"transactions":317,"vwap":318},"2026-08-11",2.6101,0.0301,7040.2356,152,2.6294,{"date":320,"open":151,"high":321,"low":104,"close":104,"change":203,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-10",2.655,-1.9,8788.906626,140,2.612,{"date":327,"open":86,"high":86,"low":86,"close":86,"change":97,"percent_change":98,"volume":328,"transactions":329,"vwap":330},"2026-08-07",1292.418243,111,2.6238,{"date":332,"open":333,"high":321,"low":57,"close":44,"change":203,"percent_change":334,"volume":335,"transactions":296,"vwap":336},"2026-08-06",2.6421,-1.87,28545.443,2.6193,{"date":338,"open":17,"high":17,"low":44,"close":128,"change":129,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-05",1.52,7635.376,77,2.6503,{"date":344,"open":345,"high":345,"low":86,"close":86,"change":87,"percent_change":88,"volume":346,"transactions":329,"vwap":347},"2026-08-04",2.69,6683.312472,2.6657,{"date":349,"open":345,"high":17,"low":57,"close":96,"change":144,"percent_change":145,"volume":350,"transactions":351,"vwap":352},"2026-08-03",19504.812875,228,2.6868,{"date":354,"open":355,"high":356,"low":105,"close":105,"change":78,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-07-31",2.72,2.79,-2.19,36876.454428,141,2.7061,{"date":362,"open":363,"high":364,"low":363,"close":218,"change":69,"percent_change":365,"volume":366,"transactions":123,"vwap":367},"2026-07-30",2.6874,2.78,1.11,37667.911588,2.7238,{"date":369,"open":355,"high":355,"low":370,"close":127,"change":87,"percent_change":371,"volume":372,"transactions":373,"vwap":17},"2026-07-29",2.6896,-1.09,3167,66,{"date":375,"open":17,"high":218,"low":376,"close":218,"change":129,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-28",2.6905,1.48,4254.221096,86,2.708,{"date":382,"open":17,"high":355,"low":111,"close":17,"change":144,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-07-27",-0.74,9686.64784,85,2.6925,{"date":388,"open":127,"high":389,"low":105,"close":355,"change":152,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-07-24",2.7429,1.87,4348.225233,93,2.7298,{"date":395,"open":67,"high":396,"low":67,"close":128,"change":152,"percent_change":153,"volume":397,"transactions":398,"vwap":399},"2026-07-23",2.779,26321,239,2.6432,{"date":401,"open":94,"high":96,"low":67,"close":44,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-22",-0.01,-0.38,17276.270158,243,2.6411,{"date":408,"open":67,"high":15,"low":67,"close":86,"change":167,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-21",0.77,26985.41118,359,2.6236,{"date":414,"open":94,"high":94,"low":67,"close":151,"change":173,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-20",-1.51,4755.2592,134,2.6106,{"date":420,"open":105,"high":17,"low":44,"close":15,"change":203,"percent_change":421,"volume":422,"transactions":9,"vwap":15},"2026-07-17",-1.85,16200,{"date":424,"open":105,"high":355,"low":128,"close":17,"change":28,"percent_change":28,"volume":425,"transactions":9,"vwap":17},"2026-07-16",8500,{"date":427,"open":105,"high":218,"low":105,"close":17,"change":97,"percent_change":428,"volume":429,"transactions":9,"vwap":17},"2026-07-15",0.37,33800,{"date":431,"open":218,"high":218,"low":15,"close":345,"change":28,"percent_change":28,"volume":432,"transactions":9,"vwap":345},"2026-07-14",63600,{"date":434,"open":435,"high":436,"low":94,"close":345,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":345},"2026-07-13",2.9,2.91,-0.2,-6.92,236800,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":203,"percent_change":446,"volume":447,"transactions":9,"vwap":445},"2026-07-10",2.94,2.96,2.85,2.89,-1.7,98800,{"date":449,"open":450,"high":450,"low":451,"close":442,"change":78,"percent_change":279,"volume":452,"transactions":9,"vwap":442},"2026-07-09",3.01,2.92,122900,{"date":454,"open":450,"high":450,"low":455,"close":455,"change":203,"percent_change":456,"volume":457,"transactions":9,"vwap":455},"2026-07-08",3,-1.64,6500,{"date":459,"open":450,"high":460,"low":461,"close":460,"change":129,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-07-07",3.05,2.99,1.33,81900,{"date":465,"open":466,"high":467,"low":466,"close":450,"change":69,"percent_change":468,"volume":469,"transactions":9,"vwap":450},"2026-07-06",2.95,3.04,1.01,53800,{"date":471,"open":450,"high":472,"low":451,"close":473,"change":87,"percent_change":474,"volume":475,"transactions":9,"vwap":473},"2026-07-02",3.02,2.98,-1,33200,{"date":477,"open":450,"high":472,"low":450,"close":450,"change":402,"percent_change":478,"volume":479,"transactions":9,"vwap":450},"2026-07-01",-0.33,31400,{"date":481,"open":450,"high":482,"low":450,"close":472,"change":28,"percent_change":28,"volume":483,"transactions":9,"vwap":472},"2026-06-30",3.03,11600,{"date":485,"open":460,"high":486,"low":472,"close":472,"change":78,"percent_change":487,"volume":488,"transactions":9,"vwap":472},"2026-06-29",3.07,-1.95,56900,{"date":490,"open":472,"high":491,"low":472,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-06-26",3.08,0.06,1.99,45600,{"date":496,"open":472,"high":497,"low":472,"close":472,"change":28,"percent_change":28,"volume":498,"transactions":9,"vwap":472},"2026-06-25",3.06,15400,{"date":500,"open":472,"high":460,"low":472,"close":472,"change":28,"percent_change":28,"volume":501,"transactions":9,"vwap":472},"2026-06-24",10900,{"date":503,"open":450,"high":467,"low":450,"close":472,"change":97,"percent_change":504,"volume":505,"transactions":9,"vwap":472},"2026-06-23",0.33,32300,{"date":507,"open":472,"high":482,"low":450,"close":450,"change":28,"percent_change":28,"volume":508,"transactions":9,"vwap":450},"2026-06-22",8800,{"date":510,"open":491,"high":491,"low":450,"close":450,"change":78,"percent_change":487,"volume":511,"transactions":9,"vwap":450},"2026-06-18",138100,{"date":513,"open":491,"high":491,"low":472,"close":486,"change":28,"percent_change":28,"volume":514,"transactions":9,"vwap":486},"2026-06-17",30300,{"date":516,"open":497,"high":517,"low":482,"close":486,"change":402,"percent_change":518,"volume":519,"transactions":9,"vwap":486},"2026-06-16",3.14,-0.32,29200,{"date":521,"open":497,"high":522,"low":482,"close":491,"change":492,"percent_change":493,"volume":523,"transactions":9,"vwap":491},"2026-06-15",3.13,68400,{"date":525,"open":526,"high":526,"low":472,"close":472,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":472},"2026-06-12",3.09,-0.07,-2.27,66500,{"date":531,"open":491,"high":517,"low":460,"close":526,"change":152,"percent_change":532,"volume":533,"transactions":9,"vwap":526},"2026-06-11",1.64,47700,{"date":535,"open":472,"high":526,"low":450,"close":467,"change":69,"percent_change":32,"volume":536,"transactions":9,"vwap":467},"2026-06-10",67700,{"date":538,"open":450,"high":472,"low":450,"close":450,"change":144,"percent_change":539,"volume":540,"transactions":9,"vwap":450},"2026-06-09",-0.66,14400,{"date":542,"open":450,"high":467,"low":455,"close":482,"change":167,"percent_change":543,"volume":544,"transactions":9,"vwap":482},"2026-06-08",0.66,7800,{"date":546,"open":472,"high":482,"low":455,"close":450,"change":402,"percent_change":478,"volume":547,"transactions":9,"vwap":450},"2026-06-05",33900,{"date":549,"open":467,"high":460,"low":450,"close":472,"change":402,"percent_change":478,"volume":550,"transactions":9,"vwap":472},"2026-06-04",38700,{"date":552,"open":450,"high":467,"low":450,"close":482,"change":167,"percent_change":543,"volume":553,"transactions":9,"vwap":482},"2026-06-03",24000,{"date":555,"open":472,"high":472,"low":450,"close":450,"change":402,"percent_change":478,"volume":556,"transactions":9,"vwap":450},"2026-06-02",26200,{"date":558,"open":460,"high":460,"low":450,"close":472,"change":87,"percent_change":559,"volume":560,"transactions":9,"vwap":472},"2026-06-01",-0.98,38100,{"date":562,"open":450,"high":486,"low":450,"close":460,"change":97,"percent_change":504,"volume":563,"transactions":9,"vwap":460},"2026-05-29",39500,{"date":565,"open":450,"high":566,"low":450,"close":467,"change":144,"percent_change":567,"volume":568,"transactions":9,"vwap":467},"2026-05-28",3.1,-0.65,29500,{"date":570,"open":467,"high":491,"low":443,"close":497,"change":97,"percent_change":504,"volume":571,"transactions":9,"vwap":497},"2026-05-27",143200,{"date":573,"open":486,"high":526,"low":461,"close":460,"change":144,"percent_change":567,"volume":574,"transactions":9,"vwap":460},"2026-05-26",72100,{"date":576,"open":491,"high":491,"low":451,"close":486,"change":492,"percent_change":493,"volume":577,"transactions":9,"vwap":486},"2026-05-22",116100,{"date":579,"open":443,"high":486,"low":443,"close":450,"change":69,"percent_change":468,"volume":580,"transactions":9,"vwap":450},"2026-05-21",42200,{"date":582,"open":583,"high":455,"low":584,"close":473,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":473},"2026-05-20",2.86,2.83,0.17,6.05,52100,{"date":589,"open":127,"high":590,"low":127,"close":591,"change":20,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-05-19",2.88,2.81,3.69,38900,{"date":595,"open":218,"high":596,"low":127,"close":127,"change":28,"percent_change":28,"volume":597,"transactions":9,"vwap":127},"2026-05-18",2.76,13800,{"date":599,"open":120,"high":356,"low":127,"close":127,"change":78,"percent_change":600,"volume":601,"transactions":9,"vwap":127},"2026-05-15",-2.17,41300,{"date":603,"open":583,"high":604,"low":605,"close":605,"change":300,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-05-14",2.87,2.77,-3.15,26900,{"date":609,"open":473,"high":461,"low":444,"close":583,"change":300,"percent_change":610,"volume":611,"transactions":9,"vwap":583},"2026-05-13",-3.05,14700,{"date":613,"open":460,"high":497,"low":435,"close":466,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":466},"2026-05-12",-0.11,-3.59,49500,{"date":618,"open":497,"high":522,"low":482,"close":497,"change":167,"percent_change":543,"volume":619,"transactions":9,"vwap":497},"2026-05-11",31600,{"date":621,"open":566,"high":566,"low":472,"close":467,"change":173,"percent_change":622,"volume":623,"transactions":9,"vwap":467},"2026-05-08",-1.3,7600,{"date":625,"open":497,"high":626,"low":472,"close":491,"change":129,"percent_change":627,"volume":628,"transactions":9,"vwap":491},"2026-05-07",3.12,1.32,18900,{"date":630,"open":566,"high":517,"low":467,"close":467,"change":144,"percent_change":567,"volume":631,"transactions":9,"vwap":467},"2026-05-06",42300,{"date":633,"open":486,"high":566,"low":497,"close":497,"change":97,"percent_change":504,"volume":634,"transactions":9,"vwap":497},"2026-05-05",14800,{"date":636,"open":517,"high":517,"low":460,"close":460,"change":300,"percent_change":637,"volume":638,"transactions":9,"vwap":460},"2026-05-04",-2.87,14200,{"date":640,"open":641,"high":641,"low":626,"close":517,"change":144,"percent_change":642,"volume":643,"transactions":9,"vwap":517},"2026-05-01",3.15,-0.63,5400,{"date":645,"open":450,"high":646,"low":450,"close":647,"change":167,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-04-30",3.19,3.16,0.64,22400,{"date":651,"open":652,"high":652,"low":497,"close":517,"change":492,"percent_change":653,"volume":654,"transactions":9,"vwap":517},"2026-04-29",3.17,1.95,31800,{"date":656,"open":517,"high":657,"low":491,"close":491,"change":173,"percent_change":658,"volume":659,"transactions":9,"vwap":491},"2026-04-28",3.18,-1.28,27900,{"date":661,"open":517,"high":646,"low":626,"close":626,"change":78,"percent_change":662,"volume":663,"transactions":9,"vwap":626},"2026-04-27",-1.89,16600,{"date":665,"open":657,"high":666,"low":647,"close":657,"change":167,"percent_change":667,"volume":668,"transactions":9,"vwap":657},"2026-04-24",3.2,0.63,25000,{"date":670,"open":657,"high":666,"low":641,"close":647,"change":144,"percent_change":642,"volume":671,"transactions":9,"vwap":647},"2026-04-23",9700,{"date":673,"open":674,"high":674,"low":647,"close":657,"change":402,"percent_change":675,"volume":676,"transactions":9,"vwap":657},"2026-04-22",3.22,-0.31,36200,{"date":678,"open":674,"high":674,"low":641,"close":646,"change":97,"percent_change":679,"volume":680,"transactions":9,"vwap":646},"2026-04-21",0.31,6600,{"date":682,"open":666,"high":674,"low":652,"close":657,"change":28,"percent_change":28,"volume":683,"transactions":9,"vwap":657},"2026-04-20",25100,{"date":685,"open":686,"high":686,"low":647,"close":657,"change":173,"percent_change":687,"volume":688,"transactions":9,"vwap":657},"2026-04-17",3.25,-1.24,63900,{"date":690,"open":652,"high":691,"low":652,"close":674,"change":97,"percent_change":679,"volume":692,"transactions":9,"vwap":674},"2026-04-16",3.24,29900,{"date":694,"open":674,"high":674,"low":647,"close":695,"change":173,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-04-15",3.21,-1.23,4000,{"date":699,"open":517,"high":686,"low":700,"close":686,"change":701,"percent_change":444,"volume":702,"transactions":9,"vwap":686},"2026-04-14",3.11,0.09,34000,{"date":704,"open":566,"high":666,"low":566,"close":647,"change":152,"percent_change":705,"volume":706,"transactions":9,"vwap":647},"2026-04-13",1.61,62500,{"date":708,"open":647,"high":695,"low":566,"close":700,"change":211,"percent_change":709,"volume":710,"transactions":9,"vwap":700},"2026-04-10",-2.51,35900,{"date":712,"open":713,"high":691,"low":626,"close":646,"change":203,"percent_change":714,"volume":715,"transactions":9,"vwap":646},"2026-04-09",3.23,-1.54,6900,{"date":717,"open":713,"high":686,"low":647,"close":691,"change":701,"percent_change":583,"volume":718,"transactions":9,"vwap":691},"2026-04-08",49900,{"date":720,"open":691,"high":691,"low":566,"close":641,"change":78,"percent_change":334,"volume":721,"transactions":9,"vwap":641},"2026-04-07",18600,{"date":723,"open":657,"high":686,"low":626,"close":695,"change":144,"percent_change":724,"volume":725,"transactions":9,"vwap":695},"2026-04-06",-0.62,47100,{"date":727,"open":713,"high":728,"low":647,"close":713,"change":402,"percent_change":675,"volume":729,"transactions":9,"vwap":713},"2026-04-02",3.28,50300,{"date":731,"open":728,"high":732,"low":652,"close":691,"change":97,"percent_change":679,"volume":733,"transactions":9,"vwap":691},"2026-04-01",3.32,52500,{"date":735,"open":652,"high":728,"low":566,"close":713,"change":152,"percent_change":736,"volume":737,"transactions":9,"vwap":713},"2026-03-31",1.57,18700,{"date":739,"open":450,"high":695,"low":466,"close":657,"change":740,"percent_change":104,"volume":741,"transactions":9,"vwap":657},"2026-03-30",0.08,71700,{"date":743,"open":626,"high":674,"low":526,"close":566,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":566},"2026-03-27",-0.1,-3.12,19700,{"date":748,"open":657,"high":749,"low":641,"close":666,"change":144,"percent_change":724,"volume":750,"transactions":9,"vwap":666},"2026-03-26",3.27,32400,{"date":752,"open":686,"high":749,"low":657,"close":674,"change":69,"percent_change":753,"volume":754,"transactions":9,"vwap":674},"2026-03-25",0.94,16400,{"date":756,"open":757,"high":757,"low":626,"close":646,"change":614,"percent_change":758,"volume":759,"transactions":9,"vwap":646},"2026-03-24",3.26,-3.33,50400,{"date":761,"open":691,"high":762,"low":652,"close":763,"change":740,"percent_change":256,"volume":764,"transactions":9,"vwap":763},"2026-03-23",3.35,3.3,203600,{"date":766,"open":767,"high":732,"low":517,"close":674,"change":248,"percent_change":768,"volume":769,"transactions":9,"vwap":674},"2026-03-20",3.29,-3.88,84200,{"date":771,"open":772,"high":773,"low":666,"close":762,"change":129,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-03-19",3.33,3.36,1.21,51100,{"date":777,"open":763,"high":762,"low":713,"close":778,"change":97,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-03-18",3.31,0.3,106500,{"date":782,"open":763,"high":783,"low":757,"close":763,"change":203,"percent_change":784,"volume":785,"transactions":9,"vwap":763},"2026-03-17",3.34,-1.49,106700,{"date":787,"open":772,"high":762,"low":691,"close":762,"change":740,"percent_change":258,"volume":788,"transactions":9,"vwap":762},"2026-03-16",64700,{"date":790,"open":772,"high":762,"low":695,"close":749,"change":203,"percent_change":415,"volume":791,"transactions":9,"vwap":749},"2026-03-13",67600,{"date":793,"open":767,"high":794,"low":749,"close":732,"change":28,"percent_change":28,"volume":795,"transactions":9,"vwap":732},"2026-03-12",3.4,63500,{"date":797,"open":783,"high":794,"low":657,"close":732,"change":28,"percent_change":28,"volume":798,"transactions":9,"vwap":732},"2026-03-11",59800,{"date":800,"open":763,"high":801,"low":767,"close":732,"change":87,"percent_change":802,"volume":803,"transactions":9,"vwap":732},"2026-03-10",3.43,-0.9,49600,{"date":805,"open":783,"high":806,"low":778,"close":762,"change":144,"percent_change":807,"volume":808,"transactions":9,"vwap":762},"2026-03-09",3.39,-0.59,23300,{"date":810,"open":794,"high":794,"low":763,"close":811,"change":744,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-03-06",3.37,-2.88,102900,{"date":815,"open":816,"high":816,"low":772,"close":817,"change":527,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-03-05",3.53,3.47,-1.98,140300,{"date":821,"open":763,"high":822,"low":757,"close":823,"change":239,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-03-04",3.6,3.54,8.92,281400,{"date":827,"open":732,"high":762,"low":674,"close":686,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":686},"2026-03-03",-0.12,-3.56,92900,{"date":832,"open":732,"high":806,"low":732,"close":811,"change":402,"percent_change":833,"volume":488,"transactions":9,"vwap":811},"2026-03-02",-0.3,{"date":835,"open":836,"high":801,"low":763,"close":837,"change":78,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-02-27",3.41,3.38,-1.74,36800,{"date":841,"open":842,"high":842,"low":811,"close":843,"change":28,"percent_change":28,"volume":844,"transactions":9,"vwap":843},"2026-02-26",3.45,3.44,50700,{"date":846,"open":811,"high":843,"low":763,"close":843,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":843},"2026-02-25",0.13,3.93,141000,{"date":851,"open":713,"high":732,"low":652,"close":778,"change":740,"percent_change":256,"volume":852,"transactions":9,"vwap":778},"2026-02-24",263700,{"date":854,"open":455,"high":686,"low":436,"close":713,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":713},"2026-02-23",0.24,8.03,335900,{"date":859,"open":860,"high":460,"low":445,"close":461,"change":402,"percent_change":478,"volume":861,"transactions":9,"vwap":461},"2026-02-20",2.97,145100,{"date":863,"open":455,"high":482,"low":436,"close":455,"change":28,"percent_change":28,"volume":864,"transactions":9,"vwap":455},"2026-02-19",202100,{"date":866,"open":652,"high":652,"low":445,"close":455,"change":113,"percent_change":867,"volume":868,"transactions":9,"vwap":455},"2026-02-18",-4.76,259800,{"date":870,"open":749,"high":806,"low":19,"close":641,"change":173,"percent_change":871,"volume":872,"transactions":9,"vwap":641},"2026-02-17",-1.25,830500,{"date":874,"open":666,"high":763,"low":646,"close":646,"change":28,"percent_change":28,"volume":875,"transactions":9,"vwap":646},"2026-02-13",15300,{"date":877,"open":767,"high":772,"low":652,"close":646,"change":211,"percent_change":878,"volume":879,"transactions":9,"vwap":646},"2026-02-12",-2.45,35600,{"date":881,"open":811,"high":811,"low":691,"close":749,"change":78,"percent_change":882,"volume":883,"transactions":9,"vwap":749},"2026-02-11",-1.8,70000,{"date":885,"open":837,"high":801,"low":763,"close":772,"change":211,"percent_change":886,"volume":887,"transactions":9,"vwap":772},"2026-02-10",-2.35,65000,{"date":889,"open":837,"high":890,"low":783,"close":836,"change":167,"percent_change":891,"volume":892,"transactions":9,"vwap":836},"2026-02-09",3.46,0.59,52800,{"date":894,"open":772,"high":794,"low":749,"close":806,"change":492,"percent_change":895,"volume":896,"transactions":9,"vwap":806},"2026-02-06",1.8,100400,{"date":898,"open":778,"high":837,"low":686,"close":772,"change":78,"percent_change":899,"volume":900,"transactions":9,"vwap":772},"2026-02-05",-1.77,44700,{"date":902,"open":728,"high":801,"low":728,"close":806,"change":701,"percent_change":903,"volume":904,"transactions":9,"vwap":806},"2026-02-04",2.73,96400,{"date":906,"open":783,"high":837,"low":749,"close":763,"change":167,"percent_change":907,"volume":908,"transactions":9,"vwap":763},"2026-02-03",0.61,47500,{"date":910,"open":728,"high":773,"low":728,"close":728,"change":87,"percent_change":911,"volume":912,"transactions":9,"vwap":728},"2026-02-02",-0.91,13700,{"date":914,"open":773,"high":811,"low":686,"close":778,"change":87,"percent_change":802,"volume":915,"transactions":9,"vwap":778},"2026-01-30",59200,{"date":917,"open":918,"high":918,"low":767,"close":783,"change":527,"percent_change":919,"volume":920,"transactions":9,"vwap":783},"2026-01-29",3.42,-2.05,29300,{"date":922,"open":890,"high":890,"low":762,"close":836,"change":78,"percent_change":923,"volume":729,"transactions":9,"vwap":836},"2026-01-28",-1.73,{"date":925,"open":783,"high":817,"low":778,"close":817,"change":847,"percent_change":926,"volume":927,"transactions":9,"vwap":817},"2026-01-27",3.89,145400,{"date":929,"open":749,"high":817,"low":749,"close":783,"change":152,"percent_change":339,"volume":930,"transactions":9,"vwap":783},"2026-01-26",193000,{"date":932,"open":773,"high":794,"low":666,"close":767,"change":744,"percent_change":933,"volume":934,"transactions":9,"vwap":767},"2026-01-23",-2.95,196000,{"date":936,"open":772,"high":794,"low":732,"close":806,"change":740,"percent_change":937,"volume":938,"transactions":9,"vwap":806},"2026-01-22",2.42,112100,{"date":940,"open":666,"high":783,"low":626,"close":778,"change":941,"percent_change":843,"volume":942,"transactions":9,"vwap":778},"2026-01-21",0.11,136400,{"date":944,"open":749,"high":783,"low":652,"close":666,"change":744,"percent_change":945,"volume":946,"transactions":9,"vwap":666},"2026-01-20",-3.03,185000,{"date":948,"open":783,"high":794,"low":728,"close":763,"change":402,"percent_change":833,"volume":949,"transactions":9,"vwap":763},"2026-01-16",97500,{"date":951,"open":811,"high":836,"low":713,"close":778,"change":203,"percent_change":784,"volume":952,"transactions":9,"vwap":778},"2026-01-15",91100,{"date":954,"open":772,"high":773,"low":691,"close":773,"change":167,"percent_change":955,"volume":956,"transactions":9,"vwap":773},"2026-01-14",0.6,194900,{"date":958,"open":778,"high":811,"low":686,"close":783,"change":129,"percent_change":774,"volume":959,"transactions":9,"vwap":783},"2026-01-13",93400,{"date":961,"open":763,"high":783,"low":757,"close":763,"change":144,"percent_change":962,"volume":963,"transactions":9,"vwap":763},"2026-01-12",-0.6,34500,{"date":965,"open":778,"high":794,"low":749,"close":732,"change":28,"percent_change":28,"volume":966,"transactions":9,"vwap":732},"2026-01-09",63300,{"date":968,"open":517,"high":772,"low":626,"close":732,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":732},"2026-01-08",0.22,7.1,215900,{"date":973,"open":646,"high":666,"low":526,"close":566,"change":300,"percent_change":974,"volume":975,"transactions":9,"vwap":566},"2026-01-07",-2.82,88900,{"date":977,"open":657,"high":674,"low":486,"close":646,"change":152,"percent_change":978,"volume":979,"transactions":9,"vwap":646},"2026-01-06",1.59,71400,{"date":981,"open":526,"high":691,"low":526,"close":517,"change":69,"percent_change":982,"volume":983,"transactions":9,"vwap":517},"2026-01-05",0.96,86300,{"date":985,"open":566,"high":641,"low":472,"close":700,"change":129,"percent_change":986,"volume":987,"transactions":9,"vwap":700},"2026-01-02",1.3,95700,{"date":989,"open":990,"high":566,"low":990,"close":486,"change":941,"percent_change":991,"volume":992,"transactions":9,"vwap":486},"2025-12-31",2.93,3.72,122700,{"date":994,"open":443,"high":473,"low":445,"close":443,"change":87,"percent_change":474,"volume":995,"transactions":9,"vwap":443},"2025-12-30",148100,{"date":997,"open":497,"high":522,"low":590,"close":461,"change":744,"percent_change":998,"volume":999,"transactions":9,"vwap":461},"2025-12-29",-3.24,479200,{"date":1001,"open":728,"high":728,"low":482,"close":526,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":526},"2025-12-26",-0.26,-7.76,420000,{"date":1006,"open":1007,"high":1008,"low":566,"close":762,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":762},"2025-12-24",3.81,3.95,-0.14,-4.01,2883600,{"date":1013,"open":443,"high":823,"low":443,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2025-12-23",3.49,0.53,17.91,1692600,{"date":1019,"open":473,"high":460,"low":443,"close":443,"change":28,"percent_change":28,"volume":1020,"transactions":9,"vwap":443},"2025-12-22",72200,{"date":1022,"open":466,"high":482,"low":466,"close":443,"change":69,"percent_change":1023,"volume":915,"transactions":9,"vwap":443},"2025-12-19",1.02,{"date":1025,"open":583,"high":990,"low":444,"close":990,"change":20,"percent_change":816,"volume":1026,"transactions":9,"vwap":990},"2025-12-18",46900,{"date":1028,"open":590,"high":990,"low":584,"close":584,"change":87,"percent_change":1029,"volume":1030,"transactions":9,"vwap":584},"2025-12-17",-1.05,19400,{"date":1032,"open":590,"high":445,"low":444,"close":583,"change":144,"percent_change":1033,"volume":1034,"transactions":9,"vwap":583},"2025-12-16",-0.69,12700,{"date":1036,"open":461,"high":455,"low":590,"close":590,"change":300,"percent_change":945,"volume":1037,"transactions":9,"vwap":590},"2025-12-15",19100,{"date":1039,"open":450,"high":467,"low":466,"close":860,"change":527,"percent_change":1040,"volume":1041,"transactions":9,"vwap":860},"2025-12-12",-2.3,23200,{"date":1043,"open":472,"high":467,"low":443,"close":467,"change":129,"percent_change":462,"volume":1044,"transactions":9,"vwap":467},"2025-12-11",41400,{"date":1046,"open":482,"high":497,"low":466,"close":455,"change":28,"percent_change":28,"volume":1047,"transactions":9,"vwap":455},"2025-12-10",28900,{"date":1049,"open":641,"high":641,"low":455,"close":455,"change":28,"percent_change":28,"volume":1050,"transactions":9,"vwap":455},"2025-12-09",24400,{"date":1052,"open":455,"high":497,"low":473,"close":455,"change":167,"percent_change":1053,"volume":1054,"transactions":9,"vwap":455},"2025-12-08",0.67,21500,{"date":1056,"open":461,"high":455,"low":451,"close":473,"change":28,"percent_change":28,"volume":544,"transactions":9,"vwap":473},"2025-12-05",{"date":1058,"open":436,"high":455,"low":590,"close":473,"change":492,"percent_change":1059,"volume":1054,"transactions":9,"vwap":473},"2025-12-04",2.05,{"date":1061,"open":860,"high":860,"low":604,"close":451,"change":167,"percent_change":1062,"volume":1063,"transactions":9,"vwap":451},"2025-12-03",0.69,22300,{"date":1065,"open":451,"high":472,"low":445,"close":435,"change":144,"percent_change":1066,"volume":1067,"transactions":9,"vwap":435},"2025-12-02",-0.68,45000,{"date":1069,"open":461,"high":460,"low":604,"close":451,"change":527,"percent_change":1070,"volume":1071,"transactions":9,"vwap":451},"2025-12-01",-2.34,41100,{"date":1073,"open":442,"high":461,"low":442,"close":461,"change":129,"percent_change":1074,"volume":1075,"transactions":9,"vwap":461},"2025-11-28",1.36,9500,{"date":1077,"open":1078,"high":473,"low":1078,"close":466,"change":97,"percent_change":1079,"volume":692,"transactions":9,"vwap":466},"2025-11-26",2.84,0.34,{"date":1081,"open":444,"high":442,"low":444,"close":442,"change":701,"percent_change":647,"volume":1082,"transactions":9,"vwap":442},"2025-11-25",5900,{"date":1084,"open":1085,"high":445,"low":1085,"close":444,"change":152,"percent_change":1086,"volume":1087,"transactions":9,"vwap":444},"2025-11-24",2.8,1.79,17400,{"date":1089,"open":444,"high":445,"low":605,"close":1085,"change":87,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1085},"2025-11-21",-1.06,61200,{"date":1093,"open":436,"high":466,"low":1085,"close":584,"change":173,"percent_change":1094,"volume":1095,"transactions":9,"vwap":584},"2025-11-20",-1.39,35700,{"date":1097,"open":990,"high":443,"low":604,"close":604,"change":173,"percent_change":1098,"volume":1099,"transactions":9,"vwap":604},"2025-11-19",-1.37,20100,{"date":1101,"open":590,"high":442,"low":590,"close":436,"change":28,"percent_change":28,"volume":1102,"transactions":9,"vwap":436},"2025-11-18",11700,{"date":1104,"open":522,"high":522,"low":436,"close":436,"change":402,"percent_change":1105,"volume":1106,"transactions":9,"vwap":436},"2025-11-17",-0.34,42400,{"date":1108,"open":443,"high":461,"low":436,"close":451,"change":78,"percent_change":1109,"volume":1110,"transactions":9,"vwap":451},"2025-11-14",-2.01,39700,{"date":1112,"open":700,"high":700,"low":466,"close":473,"change":300,"percent_change":1113,"volume":1114,"transactions":9,"vwap":473},"2025-11-13",-2.93,13600,{"date":1116,"open":486,"high":522,"low":486,"close":486,"change":28,"percent_change":28,"volume":912,"transactions":9,"vwap":486},"2025-11-12",{"date":1118,"open":486,"high":626,"low":467,"close":486,"change":173,"percent_change":1119,"volume":671,"transactions":9,"vwap":486},"2025-11-11",-1.29,{"date":1121,"open":460,"high":626,"low":460,"close":700,"change":20,"percent_change":732,"volume":1122,"transactions":9,"vwap":700},"2025-11-10",37700,{"date":1124,"open":466,"high":472,"low":451,"close":450,"change":152,"percent_change":1125,"volume":1126,"transactions":9,"vwap":450},"2025-11-07",1.69,18800,{"date":1128,"open":460,"high":522,"low":466,"close":443,"change":248,"percent_change":1129,"volume":1130,"transactions":9,"vwap":443},"2025-11-06",-4.21,26100,{"date":1132,"open":517,"high":647,"low":460,"close":526,"change":97,"percent_change":1133,"volume":1134,"transactions":9,"vwap":526},"2025-11-05",0.32,51500,{"date":1136,"open":646,"high":757,"low":472,"close":491,"change":1009,"percent_change":1137,"volume":1138,"transactions":9,"vwap":491},"2025-11-04",-4.35,56200,{"date":1140,"open":728,"high":728,"low":652,"close":674,"change":203,"percent_change":174,"volume":875,"transactions":9,"vwap":674},"2025-11-03",{"date":1142,"open":778,"high":778,"low":713,"close":749,"change":144,"percent_change":1143,"volume":729,"transactions":9,"vwap":749},"2025-10-31",-0.61,{"date":1145,"open":749,"high":772,"low":713,"close":767,"change":69,"percent_change":1146,"volume":979,"transactions":9,"vwap":767},"2025-10-30",0.92,{"date":1148,"open":713,"high":749,"low":695,"close":757,"change":144,"percent_change":1143,"volume":725,"transactions":9,"vwap":757},"2025-10-29",{"date":1150,"open":728,"high":772,"low":686,"close":728,"change":28,"percent_change":28,"volume":1151,"transactions":9,"vwap":728},"2025-10-28",7300,{"date":1153,"open":772,"high":783,"low":713,"close":728,"change":78,"percent_change":882,"volume":1154,"transactions":9,"vwap":728},"2025-10-27",27600,{"date":1156,"open":772,"high":773,"low":728,"close":783,"change":167,"percent_change":955,"volume":900,"transactions":9,"vwap":783},"2025-10-24",{"date":1158,"open":666,"high":732,"low":666,"close":732,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":732},"2025-10-23",0.14,4.4,37500,{"date":1163,"open":695,"high":686,"low":652,"close":657,"change":173,"percent_change":687,"volume":1164,"transactions":9,"vwap":657},"2025-10-22",30500,{"date":1166,"open":695,"high":686,"low":517,"close":674,"change":28,"percent_change":28,"volume":1167,"transactions":9,"vwap":674},"2025-10-21",37100,{"date":1169,"open":674,"high":686,"low":646,"close":674,"change":28,"percent_change":28,"volume":1170,"transactions":9,"vwap":674},"2025-10-20",49000,{"date":1172,"open":695,"high":691,"low":626,"close":674,"change":402,"percent_change":675,"volume":1173,"transactions":9,"vwap":674},"2025-10-17",25400,{"date":1175,"open":686,"high":763,"low":674,"close":713,"change":87,"percent_change":1176,"volume":1177,"transactions":9,"vwap":713},"2025-10-16",-0.92,29600,{"date":1179,"open":728,"high":767,"low":646,"close":757,"change":173,"percent_change":1180,"volume":1181,"transactions":9,"vwap":757},"2025-10-15",-1.21,49100,{"date":1183,"open":749,"high":732,"low":626,"close":763,"change":129,"percent_change":1184,"volume":1185,"transactions":9,"vwap":763},"2025-10-14",1.23,93500,{"date":1187,"open":657,"high":778,"low":652,"close":757,"change":20,"percent_change":647,"volume":1188,"transactions":9,"vwap":757},"2025-10-13",66100,{"date":1190,"open":674,"high":763,"low":566,"close":647,"change":211,"percent_change":1191,"volume":1192,"transactions":9,"vwap":647},"2025-10-10",-2.47,94700,{"date":1194,"open":757,"high":763,"low":695,"close":691,"change":87,"percent_change":1176,"volume":1195,"transactions":9,"vwap":691},"2025-10-09",38800,{"date":1197,"open":626,"high":763,"low":626,"close":749,"change":1159,"percent_change":1198,"volume":1199,"transactions":9,"vwap":749},"2025-10-08",4.47,62200,{"date":1201,"open":713,"high":691,"low":626,"close":522,"change":300,"percent_change":1202,"volume":1203,"transactions":9,"vwap":522},"2025-10-07",-2.8,30400,{"date":1205,"open":626,"high":713,"low":700,"close":674,"change":20,"percent_change":695,"volume":533,"transactions":9,"vwap":674},"2025-10-06",{"date":1207,"open":460,"high":522,"low":472,"close":626,"change":1208,"percent_change":26,"volume":1209,"transactions":9,"vwap":626},"2025-10-03",0.07,76000,{"date":1211,"open":700,"high":700,"low":472,"close":460,"change":78,"percent_change":1212,"volume":1067,"transactions":9,"vwap":460},"2025-10-02",-1.93,{"date":1214,"open":566,"high":657,"low":460,"close":700,"change":144,"percent_change":1215,"volume":1216,"transactions":9,"vwap":700},"2025-10-01",-0.64,48200,{"date":1218,"open":526,"high":522,"low":491,"close":522,"change":97,"percent_change":1133,"volume":1219,"transactions":9,"vwap":522},"2025-09-30",19900,{"date":1221,"open":522,"high":517,"low":486,"close":626,"change":28,"percent_change":28,"volume":1222,"transactions":9,"vwap":626},"2025-09-29",21600,{"date":1224,"open":522,"high":517,"low":497,"close":626,"change":97,"percent_change":1133,"volume":1225,"transactions":9,"vwap":626},"2025-09-26",34600,{"date":1227,"open":566,"high":517,"low":482,"close":700,"change":152,"percent_change":1228,"volume":1229,"transactions":9,"vwap":700},"2025-09-25",1.63,40100,{"date":1231,"open":641,"high":641,"low":467,"close":497,"change":173,"percent_change":1119,"volume":808,"transactions":9,"vwap":497},"2025-09-24",{"date":1233,"open":522,"high":666,"low":486,"close":566,"change":97,"percent_change":1133,"volume":1234,"transactions":9,"vwap":566},"2025-09-23",71600,{"date":1236,"open":526,"high":652,"low":526,"close":526,"change":97,"percent_change":1133,"volume":1237,"transactions":9,"vwap":526},"2025-09-22",55600,{"date":1239,"open":657,"high":695,"low":491,"close":491,"change":527,"percent_change":1240,"volume":1241,"transactions":9,"vwap":491},"2025-09-19",-2.22,42000,{"date":1243,"open":641,"high":757,"low":626,"close":641,"change":152,"percent_change":705,"volume":1244,"transactions":9,"vwap":641},"2025-09-18",44100,{"date":1246,"open":674,"high":713,"low":566,"close":566,"change":300,"percent_change":974,"volume":1106,"transactions":9,"vwap":566},"2025-09-17",{"date":1248,"open":646,"high":713,"low":647,"close":646,"change":28,"percent_change":28,"volume":1249,"transactions":9,"vwap":646},"2025-09-16",17000,{"date":1251,"open":732,"high":732,"low":641,"close":646,"change":744,"percent_change":1252,"volume":1253,"transactions":9,"vwap":646},"2025-09-15",-3.04,42500,{"date":1255,"open":749,"high":732,"low":641,"close":767,"change":167,"percent_change":907,"volume":1256,"transactions":9,"vwap":767},"2025-09-12",94100,{"date":1258,"open":695,"high":778,"low":666,"close":749,"change":152,"percent_change":1259,"volume":702,"transactions":9,"vwap":749},"2025-09-11",1.55,{"date":1261,"open":728,"high":763,"low":695,"close":674,"change":203,"percent_change":174,"volume":1262,"transactions":9,"vwap":674},"2025-09-10",54400,{"date":1264,"open":652,"high":749,"low":652,"close":749,"change":1208,"percent_change":1265,"volume":519,"transactions":9,"vwap":749},"2025-09-09",2.19,{"date":1267,"open":657,"high":757,"low":652,"close":666,"change":167,"percent_change":667,"volume":1268,"transactions":9,"vwap":666},"2025-09-08",12000,{"date":1270,"open":686,"high":686,"low":657,"close":657,"change":527,"percent_change":1271,"volume":1272,"transactions":9,"vwap":657},"2025-09-05",-2.15,16300,{"date":1274,"open":713,"high":686,"low":522,"close":686,"change":97,"percent_change":679,"volume":1275,"transactions":9,"vwap":686},"2025-09-04",157300,{"date":1277,"open":772,"high":811,"low":652,"close":691,"change":492,"percent_change":1278,"volume":1279,"transactions":9,"vwap":691},"2025-09-03",1.89,221500,{"date":1281,"open":647,"high":749,"low":522,"close":657,"change":28,"percent_change":28,"volume":1282,"transactions":9,"vwap":657},"2025-09-02",17200,{"date":1284,"open":674,"high":686,"low":641,"close":657,"change":527,"percent_change":1271,"volume":1285,"transactions":9,"vwap":657},"2025-08-29",24500,{"date":1287,"open":657,"high":763,"low":652,"close":686,"change":701,"percent_change":444,"volume":1288,"transactions":9,"vwap":686},"2025-08-28",60500,{"date":1290,"open":647,"high":646,"low":522,"close":647,"change":28,"percent_change":28,"volume":1291,"transactions":9,"vwap":647},"2025-08-27",19000,{"date":1293,"open":626,"high":691,"low":566,"close":647,"change":167,"percent_change":648,"volume":1095,"transactions":9,"vwap":647},"2025-08-26",{"date":1295,"open":626,"high":517,"low":491,"close":517,"change":69,"percent_change":982,"volume":1296,"transactions":9,"vwap":517},"2025-08-25",26500,{"date":1298,"open":482,"high":641,"low":450,"close":700,"change":1208,"percent_change":26,"volume":1154,"transactions":9,"vwap":700},"2025-08-22",{"date":1300,"open":472,"high":460,"low":473,"close":467,"change":167,"percent_change":543,"volume":422,"transactions":9,"vwap":467},"2025-08-21",{"date":1302,"open":467,"high":467,"low":473,"close":472,"change":28,"percent_change":28,"volume":1303,"transactions":9,"vwap":472},"2025-08-20",37900,{"date":1305,"open":491,"high":700,"low":472,"close":472,"change":173,"percent_change":1306,"volume":1307,"transactions":9,"vwap":472},"2025-08-19",-1.31,50100,{"date":1309,"open":451,"high":486,"low":590,"close":497,"change":1159,"percent_change":1310,"volume":1311,"transactions":9,"vwap":497},"2025-08-18",4.79,36000,{"date":1313,"open":466,"high":466,"low":1085,"close":451,"change":167,"percent_change":1062,"volume":1314,"transactions":9,"vwap":451},"2025-08-15",114000,{"date":1316,"open":749,"high":767,"low":1078,"close":435,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":435},"2025-08-14",-0.47,-13.95,357300,{"date":1321,"open":836,"high":918,"low":772,"close":811,"change":402,"percent_change":833,"volume":1322,"transactions":9,"vwap":811},"2025-08-13",74700,{"date":1324,"open":732,"high":836,"low":732,"close":837,"change":152,"percent_change":130,"volume":1325,"transactions":9,"vwap":837},"2025-08-12",42900,{"date":1327,"open":732,"high":837,"low":763,"close":772,"change":28,"percent_change":28,"volume":631,"transactions":9,"vwap":772},"2025-08-11",{"date":1329,"open":843,"high":843,"low":732,"close":772,"change":78,"percent_change":899,"volume":1330,"transactions":9,"vwap":772},"2025-08-08",51600,{"date":1332,"open":801,"high":842,"low":762,"close":806,"change":28,"percent_change":28,"volume":1333,"transactions":9,"vwap":806},"2025-08-07",72500,{"date":1335,"open":811,"high":918,"low":732,"close":806,"change":402,"percent_change":1336,"volume":1337,"transactions":9,"vwap":806},"2025-08-06",-0.29,62900,{"date":1339,"open":918,"high":817,"low":806,"close":794,"change":87,"percent_change":1340,"volume":1341,"transactions":9,"vwap":794},"2025-08-05",-0.87,48000,{"date":1343,"open":794,"high":1014,"low":837,"close":801,"change":69,"percent_change":1344,"volume":1345,"transactions":9,"vwap":801},"2025-08-04",0.88,50200,{"date":1347,"open":801,"high":890,"low":806,"close":794,"change":78,"percent_change":923,"volume":1348,"transactions":9,"vwap":794},"2025-08-01",28100,{"date":1350,"open":836,"high":1351,"low":811,"close":890,"change":492,"percent_change":1352,"volume":1353,"transactions":9,"vwap":890},"2025-07-31",3.51,1.76,144100,{"date":1355,"open":842,"high":1356,"low":794,"close":794,"change":173,"percent_change":1357,"volume":1358,"transactions":9,"vwap":794},"2025-07-30",3.48,-1.16,46600,{"date":1360,"open":817,"high":1014,"low":836,"close":843,"change":203,"percent_change":1361,"volume":1362,"transactions":9,"vwap":843},"2025-07-29",-1.43,142900,{"date":1364,"open":1365,"high":1365,"low":842,"close":1014,"change":87,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1014},"2025-07-28",3.55,-0.85,78300,{"date":1369,"open":1014,"high":816,"low":918,"close":1370,"change":492,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-07-25",3.52,1.73,111200,{"date":1374,"open":843,"high":1375,"low":843,"close":890,"change":173,"percent_change":181,"volume":1376,"transactions":9,"vwap":890},"2025-07-24",3.5,51800,{"date":1378,"open":1014,"high":1375,"low":801,"close":1375,"change":492,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1375},"2025-07-23",1.74,53300,{"date":1382,"open":801,"high":1375,"low":794,"close":843,"change":78,"percent_change":1383,"volume":1384,"transactions":9,"vwap":843},"2025-07-22",-1.71,104300,{"date":1386,"open":1375,"high":1387,"low":817,"close":1375,"change":28,"percent_change":28,"volume":1388,"transactions":9,"vwap":1375},"2025-07-21",3.57,128100,{"date":1390,"open":1375,"high":1391,"low":842,"close":1375,"change":402,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1375},"2025-07-18",3.59,-0.28,140600,{"date":1395,"open":1356,"high":1396,"low":842,"close":1351,"change":144,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1351},"2025-07-17",3.58,-0.57,113900,{"date":1400,"open":843,"high":1401,"low":783,"close":816,"change":585,"percent_change":1402,"volume":1403,"transactions":9,"vwap":816},"2025-07-16",3.56,5.06,254700,{"date":1405,"open":836,"high":890,"low":778,"close":773,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":773},"2025-07-15",-0.16,-4.55,314200,{"date":1410,"open":822,"high":1411,"low":842,"close":1370,"change":211,"percent_change":1240,"volume":1412,"transactions":9,"vwap":1370},"2025-07-14",3.64,301200,{"date":1414,"open":1375,"high":991,"low":762,"close":822,"change":1415,"percent_change":867,"volume":1416,"transactions":9,"vwap":822},"2025-07-11",-0.18,912300,{"date":1418,"open":1419,"high":35,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-07-10",3.65,3.61,3.78,0.49,14.89,28380500,{"date":1426,"open":778,"high":732,"low":749,"close":767,"change":167,"percent_change":907,"volume":1427,"transactions":9,"vwap":767},"2025-07-09",19800,{"date":1429,"open":757,"high":837,"low":691,"close":749,"change":167,"percent_change":1430,"volume":1431,"transactions":9,"vwap":749},"2025-07-08",0.62,82100,{"date":1433,"open":728,"high":806,"low":691,"close":686,"change":144,"percent_change":1143,"volume":1434,"transactions":9,"vwap":686},"2025-07-07",32500,{"date":1436,"open":773,"high":773,"low":749,"close":749,"change":527,"percent_change":1437,"volume":1438,"transactions":9,"vwap":749},"2025-07-03",-2.1,10100,{"date":1440,"open":837,"high":794,"low":763,"close":783,"change":402,"percent_change":833,"volume":1441,"transactions":9,"vwap":783},"2025-07-02",32200,{"date":1443,"open":773,"high":806,"low":783,"close":762,"change":402,"percent_change":833,"volume":668,"transactions":9,"vwap":762},"2025-07-01",{"date":1445,"open":806,"high":794,"low":772,"close":773,"change":402,"percent_change":833,"volume":1446,"transactions":9,"vwap":773},"2025-06-30",50800,{"date":1448,"open":762,"high":823,"low":762,"close":811,"change":28,"percent_change":28,"volume":1449,"transactions":9,"vwap":811},"2025-06-27",38400,{"date":1451,"open":773,"high":1365,"low":732,"close":811,"change":167,"percent_change":955,"volume":1452,"transactions":9,"vwap":811},"2025-06-26",76600,{"date":1454,"open":801,"high":801,"low":778,"close":762,"change":144,"percent_change":807,"volume":1455,"transactions":9,"vwap":762},"2025-06-25",21200,{"date":1457,"open":837,"high":842,"low":772,"close":811,"change":97,"percent_change":779,"volume":1458,"transactions":9,"vwap":811},"2025-06-24",40600,{"date":1460,"open":1420,"high":991,"low":773,"close":773,"change":300,"percent_change":1461,"volume":1462,"transactions":9,"vwap":773},"2025-06-23",-2.61,76700,{"date":1464,"open":1351,"high":823,"low":801,"close":842,"change":28,"percent_change":28,"volume":692,"transactions":9,"vwap":842},"2025-06-20",{"date":1466,"open":1387,"high":1467,"low":842,"close":842,"change":828,"percent_change":1468,"volume":1469,"transactions":9,"vwap":842},"2025-06-18",3.66,-3.36,39800,{"date":1471,"open":806,"high":1467,"low":762,"close":1387,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1387},"2025-06-17",0.23,6.89,61400,{"date":1476,"open":817,"high":1365,"low":783,"close":783,"change":527,"percent_change":919,"volume":1477,"transactions":9,"vwap":783},"2025-06-16",46700,{"date":1479,"open":1370,"high":1396,"low":837,"close":836,"change":248,"percent_change":1480,"volume":1481,"transactions":9,"vwap":836},"2025-06-13",-3.67,32900,{"date":1483,"open":1401,"high":1387,"low":918,"close":823,"change":1208,"percent_change":1484,"volume":580,"transactions":9,"vwap":823},"2025-06-12",2.02,{"date":1486,"open":1401,"high":592,"low":817,"close":817,"change":300,"percent_change":1487,"volume":1488,"transactions":9,"vwap":817},"2025-06-11",-2.53,115700,{"date":1490,"open":823,"high":1491,"low":823,"close":1401,"change":97,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1401},"2025-06-10",3.7,0.28,46300,{"date":1495,"open":794,"high":1396,"low":762,"close":1365,"change":585,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1365},"2025-06-09",5.03,69800,{"date":1499,"open":843,"high":1375,"low":811,"close":837,"change":78,"percent_change":838,"volume":1500,"transactions":9,"vwap":837},"2025-06-06",14300,{"date":1502,"open":801,"high":817,"low":794,"close":843,"change":28,"percent_change":28,"volume":1102,"transactions":9,"vwap":843},"2025-06-05",{"date":1504,"open":836,"high":843,"low":837,"close":843,"change":129,"percent_change":1505,"volume":1506,"transactions":9,"vwap":843},"2025-06-04",1.18,10400,{"date":1508,"open":843,"high":1356,"low":806,"close":794,"change":211,"percent_change":1040,"volume":1509,"transactions":9,"vwap":794},"2025-06-03",9200,{"date":1511,"open":1351,"high":1351,"low":836,"close":1356,"change":144,"percent_change":1397,"volume":1512,"transactions":9,"vwap":1356},"2025-06-02",6800,{"date":1514,"open":1014,"high":1375,"low":773,"close":1375,"change":97,"percent_change":239,"volume":1515,"transactions":9,"vwap":1375},"2025-05-30",12400,{"date":1517,"open":842,"high":1387,"low":918,"close":1014,"change":211,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1014},"2025-05-29",-2.24,15200,{"date":1521,"open":842,"high":1396,"low":842,"close":1387,"change":167,"percent_change":1522,"volume":514,"transactions":9,"vwap":1387},"2025-05-28",0.56,{"date":1524,"open":1391,"high":1391,"low":842,"close":1365,"change":87,"percent_change":1525,"volume":1311,"transactions":9,"vwap":1365},"2025-05-27",-0.84,{"date":1527,"open":806,"high":1391,"low":762,"close":1396,"change":701,"percent_change":104,"volume":1528,"transactions":9,"vwap":1396},"2025-05-23",21100,{"date":1530,"open":1356,"high":1014,"low":728,"close":1014,"change":1208,"percent_change":1059,"volume":1531,"transactions":9,"vwap":1014},"2025-05-22",42600,{"date":1533,"open":794,"high":823,"low":686,"close":918,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":918},"2025-05-21",0.18,5.56,27000,{"date":1538,"open":773,"high":773,"low":666,"close":691,"change":78,"percent_change":1539,"volume":1540,"transactions":9,"vwap":691},"2025-05-20",-1.82,16800,{"date":1542,"open":811,"high":836,"low":674,"close":763,"change":87,"percent_change":802,"volume":1543,"transactions":9,"vwap":763},"2025-05-19",10000,{"date":1545,"open":686,"high":918,"low":700,"close":772,"change":20,"percent_change":566,"volume":607,"transactions":9,"vwap":772},"2025-05-16",{"date":1547,"open":763,"high":763,"low":491,"close":713,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":713},"2025-05-15",-0.27,-7.71,125600,{"date":1552,"open":1387,"high":1553,"low":1375,"close":1375,"change":300,"percent_change":709,"volume":1554,"transactions":9,"vwap":1375},"2025-05-14",3.88,65800,{"date":1556,"open":1557,"high":1007,"low":1370,"close":1391,"change":97,"percent_change":1492,"volume":501,"transactions":9,"vwap":1391},"2025-05-13",3.62,{"date":1559,"open":1491,"high":1560,"low":842,"close":1396,"change":740,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1396},"2025-05-12",3.75,2.29,6400,{"date":1564,"open":1411,"high":1411,"low":842,"close":1375,"change":203,"percent_change":1565,"volume":1082,"transactions":9,"vwap":1375},"2025-05-09",-1.41,{"date":1567,"open":1419,"high":1419,"low":842,"close":1365,"change":173,"percent_change":1568,"volume":715,"transactions":9,"vwap":1365},"2025-05-08",-1.11,{"date":1570,"open":1375,"high":1391,"low":801,"close":1391,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1391},"2025-05-07",0.16,4.66,2300,{"date":1575,"open":1576,"high":1491,"low":806,"close":801,"change":1548,"percent_change":1577,"volume":721,"transactions":9,"vwap":801},"2025-05-06",3.63,-7.3,{"date":1579,"open":1560,"high":1560,"low":1557,"close":1491,"change":740,"percent_change":1580,"volume":671,"transactions":9,"vwap":1491},"2025-05-05",2.21,{"date":1582,"open":816,"high":1557,"low":816,"close":1557,"change":144,"percent_change":1583,"volume":1515,"transactions":9,"vwap":1557},"2025-05-02",-0.55,{"date":1585,"open":1365,"high":1553,"low":816,"close":1411,"change":20,"percent_change":1586,"volume":643,"transactions":9,"vwap":1411},"2025-05-01",2.82,{"date":1588,"open":823,"high":1589,"low":1351,"close":823,"change":300,"percent_change":1590,"volume":1591,"transactions":9,"vwap":823},"2025-04-30",3.74,-2.48,5800,{"date":1593,"open":823,"high":1576,"low":1014,"close":1576,"change":847,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1576},"2025-04-29",3.71,10200,{"date":1597,"open":801,"high":1375,"low":773,"close":1375,"change":20,"percent_change":442,"volume":1598,"transactions":9,"vwap":1375},"2025-04-28",12500,{"date":1600,"open":836,"high":801,"low":762,"close":794,"change":492,"percent_change":895,"volume":1601,"transactions":9,"vwap":794},"2025-04-25",8300,{"date":1603,"open":763,"high":811,"low":674,"close":783,"change":20,"percent_change":526,"volume":1604,"transactions":9,"vwap":783},"2025-04-24",6700,{"date":1606,"open":666,"high":757,"low":666,"close":691,"change":1607,"percent_change":1608,"volume":1087,"transactions":9,"vwap":691},"2025-04-23",0.12,3.85,{"date":1610,"open":497,"high":646,"low":472,"close":626,"change":1208,"percent_change":26,"volume":1611,"transactions":9,"vwap":626},"2025-04-22",6300,{"date":39,"open":626,"high":641,"low":460,"close":460,"change":527,"percent_change":1518,"volume":1613,"transactions":9,"vwap":460},6000,{"status":1615,"indices":1616,"watchlist":1655,"sectors":1676,"benchmarks":1726},"success",[1617,1625,1631,1637,1643,1650],{"symbol":1618,"name":1619,"price":1620,"change":1621,"pct_change":1622,"is_up":1623,"sparkline":1624,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":1626,"name":1627,"price":1628,"change":1629,"pct_change":679,"is_up":1623,"sparkline":1630,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":1632,"name":1633,"price":1634,"change":1635,"pct_change":129,"is_up":1623,"sparkline":1636,"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":1638,"name":1639,"price":1640,"change":1641,"pct_change":129,"is_up":1623,"sparkline":1642,"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":1644,"name":1645,"price":1646,"change":1647,"pct_change":1648,"is_up":1623,"sparkline":1649,"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":1651,"name":1652,"price":1653,"change":152,"pct_change":679,"is_up":1623,"sparkline":1654,"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",[1656,1662,1670],{"symbol":1657,"name":1658,"price":1659,"change":256,"pct_change":1660,"is_up":1623,"sparkline":1661,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"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":1663,"name":1664,"price":1665,"change":1666,"pct_change":1667,"is_up":1668,"sparkline":1669,"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":1671,"name":1672,"price":1673,"change":1674,"pct_change":437,"is_up":1668,"sparkline":1675,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[1677,1682,1686,1691,1695,1699,1703,1708,1712,1717,1721],{"name":1678,"etf":1679,"change":1680,"price":1681,"is_up":1623},"Technology","XLK",1.05,197.81,{"name":1683,"etf":1684,"change":941,"price":1685,"is_up":1623},"Financials","XLF",53.46,{"name":1687,"etf":1688,"change":1689,"price":1690,"is_up":1668},"Healthcare","XLV",-1.32,166.2,{"name":1692,"etf":1693,"change":87,"price":1694,"is_up":1668},"Consumer Cycl","XLY",108.81,{"name":1696,"etf":1697,"change":478,"price":1698,"is_up":1668},"Consumer Staples","XLP",80.33,{"name":1700,"etf":1701,"change":653,"price":1702,"is_up":1623},"Energy","XLE",62.7,{"name":1704,"etf":1705,"change":1706,"price":1707,"is_up":1623},"Industrials","XLI",0.99,168.64,{"name":1709,"etf":1710,"change":478,"price":1711,"is_up":1668},"Materials","XLB",48.54,{"name":1713,"etf":1714,"change":1715,"price":1716,"is_up":1668},"Real Estate","XLRE",-0.56,40.68,{"name":1718,"etf":1719,"change":907,"price":1720,"is_up":1623},"Utilities","XLU",39.68,{"name":1722,"etf":1723,"change":1724,"price":1725,"is_up":1668},"Comm Services","XLC",-0.93,109.94,[1727,1731,1735,1739],{"ticker":1728,"name":1729,"price":1730,"change":1534,"is_up":1623},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1732,"name":1733,"price":1734,"change":679,"is_up":1623},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1736,"name":1737,"price":1738,"change":69,"is_up":1623},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1740,"name":1741,"price":1742,"change":1743,"is_up":1623},"IWM","iShares Russell 2000",279.06,0.42]