[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BABU":3,"stock-historical-BABU":26,"homepage-market-summary":1348},{"ticker":4,"date":5,"profile":6,"quote":11},"BABU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Daily BABA Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.44,8.54,8.62,8.34,8.6906,-0.2506,-2.88,272057.982522,0,24.48,6.87,97178.60670514815,8.9,162,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},97179,15742934.286234,-65.26,"2026-02-11",[35,38,47,56,66,77,86,96,107,117,128,139,150,161,170,181,190,198,208,219,230,241,251,262,273,283,292,301,312,323,332,343,354,365,374,384,394,404,414,424,434,445,456,466,476,487,496,505,516,525,535,545,556,567,577,587,596,604,613,621,629,637,644,653,661,670,677,685,693,701,709,717,723,730,738,744,750,755,758,763,769,776,783,792,799,806,814,822,828,837,843,849,858,865,872,881,888,896,905,912,919,925,934,941,948,956,964,971,979,985,992,999,1005,1011,1018,1025,1033,1040,1047,1054,1061,1070,1077,1085,1093,1101,1106,1113,1121,1128,1134,1139,1146,1151,1158,1164,1169,1176,1183,1192,1198,1207,1215,1222,1230,1235,1240,1247,1253,1261,1266,1275,1283,1291,1298,1301,1307,1315,1323,1329,1338,1345],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},699,8.4604,{"date":39,"open":40,"high":40,"low":41,"close":16,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",9.0061,8.6375,-0.0294,-0.34,42646.678699,209,8.7317,{"date":48,"open":49,"high":49,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",8.94,8.72,-0.04,-0.46,37888.016617,155,8.8497,{"date":57,"open":58,"high":59,"low":50,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",8.81,8.8751,8.76,-0.1913,-2.14,52592.045833,218,8.7962,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",9.07,9.15,8.95,8.9513,-0.1387,-1.53,53537.415392,350,9.0578,{"date":78,"open":79,"high":79,"low":68,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",9.34,9.09,-0.17,-1.84,75606.820868,340,9.1798,{"date":87,"open":88,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",9.45,9.18,9.26,-0.0288,-0.31,122539.948715,514,9.3121,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",9.53,9.5399,9.25,9.2888,-0.9712,-9.47,190349.841361,820,9.4065,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",11,10.24,10.26,0.0184,0.18,242788.070275,734,10.5399,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",10,10.28,9.815,10.2416,0.4516,4.61,164560.5733,541,10.1243,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",9.49,9.86,9.4801,9.79,0.7719,8.56,141643.718566,485,9.7028,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",8.91,9.0703,8.8252,9.0181,0.234,2.66,46530.426686,288,8.9461,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",8.98,9.0018,8.716,8.7841,-0.3759,-4.1,52703.9365,252,8.8414,{"date":162,"open":163,"high":88,"low":69,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",9.35,9.16,0.0051,0.06,45767.700106,188,9.2435,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",9,9.2699,8.92,9.1549,-0.0051,-0.06,75170.687655,329,9.0926,{"date":182,"open":183,"high":184,"low":183,"close":164,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",9.13,9.374,0.12,1.33,31407.754226,197,9.2269,{"date":191,"open":172,"high":183,"low":141,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",9.04,-0.1741,-1.89,79014.455463,313,9.0344,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",9.55,9.19,9.2141,-0.5259,-5.4,52274.492347,330,9.3125,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",9.75,9.82,9.515,9.74,-0.097,-0.99,32974.50823,232,9.7102,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",9.72,9.875,9.68,9.837,0.2358,2.46,43777.000402,255,9.779,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",9.38,9.65,9.2909,9.6012,-0.0388,-0.4,62954.119924,341,9.4134,{"date":242,"open":221,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",9.825,9.59,9.64,-0.16,-1.63,62849.022386,299,9.6812,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",9.78,9.9731,9.7291,9.8,-0.23,-2.29,71603.904013,419,9.7966,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",10.44,10.45,10.0199,10.03,-0.8585,-7.88,74447.872715,413,10.1459,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",10.69,11.03,10.8885,0.4485,4.3,101035.483157,483,10.7919,{"date":284,"open":285,"high":286,"low":111,"close":264,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-27",10.7,10.74,-0.66,-5.95,147833.135309,620,10.454,{"date":293,"open":276,"high":294,"low":276,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",11.4,11.1,0.0678,0.61,104743.74252,359,11.1799,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",10.75,11.05,10.72,11.0322,0.1622,1.49,216954.63911,1118,10.864,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",10.68,11.2084,10.53,10.87,-0.15,-1.36,139494.083077,547,10.7391,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",12.13,11.02,-2.3,-17.27,443725.143135,1514,11.384,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",11.78,13.332,11.53,13.32,0.31,2.38,205935.284298,1074,12.4525,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-19",12.955,13.1,12.765,13.01,0.13,1.01,86115.413342,414,12.9436,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-18",12.8,12.95,12.53,12.88,0.69,5.66,84372.508272,411,12.7434,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":206,"vwap":373},"2026-08-17",12.46,11.97,12.19,0.2067,1.72,60962.79767,12.2416,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",11.8,12.23,11.9833,0.2833,2.42,41849.39199,202,12.014,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",11.95,11.61,11.7,-0.6,-4.88,97154.267668,487,11.7689,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-12",12.4,12.041,12.3,-0.54,-4.21,56867.201726,321,12.2711,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",13.09,12.815,12.84,-0.95,-6.89,67429.027787,315,12.9623,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-10",12.99,13.8,13.79,0.8103,6.24,75464.242996,516,13.5096,{"date":425,"open":426,"high":427,"low":358,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",12.78,12.9999,12.9797,0.3097,2.44,68947.56011,249,12.8309,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",12.62,12.7396,12.465,12.67,-0.3981,-3.05,40609.5805,292,12.6359,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",13.49,13.53,13,13.0681,-0.1019,-0.77,56428.091346,456,13.2518,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",12.61,13.2503,13.17,0.37,2.89,110262.799211,552,12.8978,{"date":467,"open":468,"high":469,"low":470,"close":356,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",12.68,13.2246,12.57,0.96,8.11,340260.407437,1633,12.8956,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",11.49,11.875,11.28,11.84,1.1293,10.54,164442.177386,788,11.6636,{"date":488,"open":120,"high":286,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",10.19,10.7107,0.2207,2.1,76781.014862,344,10.5866,{"date":497,"open":498,"high":499,"low":500,"close":498,"change":177,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",10.49,10.91,10.32,-0.57,127788.906647,446,10.5512,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",10.5,10.67,10.2663,10.55,0.05,0.48,30748.676799,309,10.5601,{"date":517,"open":518,"high":507,"low":519,"close":507,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-27",10.33,10.09,0.5,5,71426.242911,524,10.3565,{"date":526,"open":527,"high":528,"low":529,"close":119,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-24",10.16,10.21,9.88,-0.37,-3.57,28359.43079,294,10.0601,{"date":536,"open":537,"high":538,"low":489,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",10.57,10.76,10.37,-0.41,-3.8,55310.804111,383,10.4288,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",10.77,10.8533,10.59,10.78,-0.29,-2.62,59112.21802,347,10.7736,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",11.21,11.32,11.021,11.07,-0.47,-4.07,217159.683054,865,11.188,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":89,"volume":574,"transactions":575,"vwap":576},"2026-07-20",11.25,11.81,11.15,11.54,0.97,182627.806316,824,11.4194,{"date":578,"open":579,"high":580,"low":581,"close":537,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-17",10.51,10.699,10.38,-0.49,-4.43,1592307.551916,2561,10.5118,{"date":588,"open":480,"high":589,"low":304,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",11.5,11.06,-0.02,-0.18,111890.020882,601,11.2056,{"date":597,"open":590,"high":598,"low":109,"close":599,"change":600,"percent_change":164,"volume":601,"transactions":602,"vwap":603},"2026-07-15",11.73,11.08,0.93,1255816.115811,1989,11.404,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":20,"percent_change":20,"volume":610,"transactions":611,"vwap":612},"2026-07-14",10.27,10.3,10.045,10.15,197161.569495,500,10.1937,{"date":614,"open":489,"high":265,"low":615,"close":609,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-13",10.05,0.01,0.1,201068.273772,517,10.1854,{"date":622,"open":607,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",10.71,10.08,10.14,0.19,1.91,367100,{"date":630,"open":244,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-09",10.11,9.54,9.95,0.39,4.08,823500,{"date":638,"open":639,"high":223,"low":192,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-08",9.3,9.56,1.74,22.25,829600,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",7.78,8.07,7.72,7.82,0.02,0.26,124600,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2026-07-06",7.75,7.8,7.56,0.28,3.72,183200,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",7.68,7.79,7.38,7.52,-0.3,-3.84,487800,{"date":671,"open":672,"high":673,"low":672,"close":649,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":649},"2026-07-01",7.42,8.05,0.3,3.99,187600,{"date":678,"open":679,"high":680,"low":681,"close":666,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":666},"2026-06-30",7.35,7.65,7.28,0.08,1.08,71800,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":617,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-29",7.54,7.61,7.3,7.44,1.36,87800,{"date":694,"open":695,"high":696,"low":22,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",6.91,7.48,7.34,-0.05,-0.68,140100,{"date":702,"open":703,"high":704,"low":679,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-25",7.88,7.9,7.39,-0.76,-9.33,129800,{"date":710,"open":12,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-24",8.47,8.08,8.15,-0.48,-5.56,77700,{"date":718,"open":14,"high":58,"low":719,"close":720,"change":52,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-23",8.52,8.63,-5.06,133400,{"date":724,"open":725,"high":726,"low":49,"close":80,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":80},"2026-06-22",9.1,9.37,-0.42,-4.42,93700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":698,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-18",9.36,9.52,9.2,9.51,-0.52,61300,{"date":739,"open":740,"high":519,"low":640,"close":640,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":640},"2026-06-17",9.92,-0.65,-6.37,37900,{"date":745,"open":633,"high":746,"low":747,"close":528,"change":551,"percent_change":748,"volume":749,"transactions":9,"vwap":528},"2026-06-16",10.23,9.87,-2.76,120000,{"date":751,"open":752,"high":753,"low":265,"close":507,"change":698,"percent_change":562,"volume":754,"transactions":9,"vwap":507},"2026-06-15",10.56,10.73,17900,{"date":756,"open":303,"high":303,"low":746,"close":510,"change":20,"percent_change":20,"volume":757,"transactions":9,"vwap":510},"2026-06-12",20500,{"date":759,"open":607,"high":510,"low":119,"close":510,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":510},"2026-06-11",-0.32,-2.94,64200,{"date":764,"open":109,"high":765,"low":317,"close":317,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":317},"2026-06-10",11.37,-0.83,-7.09,24000,{"date":770,"open":771,"high":772,"low":589,"close":388,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":388},"2026-06-09",12.02,12.06,-0.1,-0.85,33600,{"date":777,"open":369,"high":778,"low":779,"close":376,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":376},"2026-06-08",12.24,11.72,-0.19,-1.58,32600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",12.75,12.77,11.87,11.99,-1.07,-8.19,34600,{"date":793,"open":337,"high":794,"low":795,"close":796,"change":667,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-04",13.46,13.03,13.06,-2.25,24400,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":706,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-03",13.63,13.24,13.36,-5.38,22100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":70,"volume":813,"transactions":9,"vwap":811},"2026-06-02",14.3,14.73,14,14.12,1.16,84800,{"date":815,"open":426,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-01",13.12,12.71,12.96,0.27,2.13,87600,{"date":823,"open":458,"high":408,"low":824,"close":825,"change":727,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",12.56,12.69,-3.2,50400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-28",13.08,13.18,12.59,13.11,-0.36,-2.67,45100,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":237,"percent_change":18,"volume":842,"transactions":9,"vwap":841},"2026-05-27",13.26,13.69,13.47,22400,{"date":844,"open":845,"high":846,"low":418,"close":847,"change":177,"percent_change":848,"volume":827,"transactions":9,"vwap":847},"2026-05-26",13.9,13.99,13.87,-0.43,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-22",13.38,14.06,13.35,13.93,-0.33,-2.31,47200,{"date":859,"open":418,"high":860,"low":861,"close":862,"change":699,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-21",14.35,13.6,14.26,-4.55,58700,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":855,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-20",15.4,14.59,14.94,-2.16,15200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-19",15.23,15.49,15.09,15.27,0.54,3.67,25100,{"date":882,"open":883,"high":884,"low":885,"close":809,"change":113,"percent_change":886,"volume":887,"transactions":9,"vwap":809},"2026-05-18",14.83,15.03,14.66,1.24,37600,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",15.25,14.5,14.55,-2.01,-12.14,46100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-14",16.61,17.25,16.059999,16.56,-1.17,-6.6,68300,{"date":906,"open":907,"high":908,"low":891,"close":909,"change":380,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-13",14.77,17.95,17.73,15.81,242500,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":714,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-12",15.56,15.08,15.31,-3.04,68100,{"date":920,"open":921,"high":900,"low":922,"close":923,"change":699,"percent_change":924,"volume":827,"transactions":9,"vwap":923},"2026-05-11",16.01,15.63,15.79,-4.13,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-08",17.24,17.32,16.45,16.47,-0.28,-1.67,27700,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":714,"volume":940,"transactions":9,"vwap":938},"2026-05-07",17.45,16.65,16.75,-0.08,55800,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":418,"volume":947,"transactions":9,"vwap":945},"2026-05-06",16.049999,17,16.83,2.04,38200,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-05",15.14,15.2,14.79,-0.26,-1.73,16100,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",15.19,15.62,15.05,0.42,2.87,45500,{"date":965,"open":907,"high":966,"low":967,"close":968,"change":318,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-01",14.86,14.6,14.63,-1.01,10000,{"date":972,"open":973,"high":952,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-30",14.28,14.24,14.78,0.35,2.43,7100,{"date":980,"open":981,"high":968,"low":982,"close":983,"change":177,"percent_change":540,"volume":984,"transactions":9,"vwap":983},"2026-04-29",14.62,14.4,14.43,7300,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":530,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-28",14.25,14.49,14.17,-2.49,6600,{"date":993,"open":994,"high":994,"low":995,"close":966,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":966},"2026-04-27",15.01,14.82,-0.81,-5.17,20000,{"date":1000,"open":951,"high":1001,"low":915,"close":1002,"change":471,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-24",15.72,15.67,6.53,30300,{"date":1006,"open":951,"high":951,"low":808,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-23",14.71,-1.11,-7.02,12600,{"date":1012,"open":1013,"high":921,"low":1002,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",16,15.82,0.25,1.61,13000,{"date":1019,"open":901,"high":901,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",15.41,15.57,-1.2,-7.16,17200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-20",16.95,16.5,16.77,-0.22,-1.29,57200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":878,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-17",16.88,17.62,16.99,3.28,117600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":929,"change":1045,"percent_change":712,"volume":1046,"transactions":9,"vwap":929},"2026-04-16",16.09,16.86,15.92,1.23,67200,{"date":1048,"open":1049,"high":877,"low":1050,"close":1051,"change":961,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",14.9,14.81,15.22,2.84,12200,{"date":1055,"open":1056,"high":915,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-14",14.2,14.8,0.78,5.56,38800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-13",13.68,14.05,13.52,14.02,0.11,0.79,26500,{"date":1071,"open":1072,"high":982,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-10",14.33,13.91,-0.07,-0.5,20300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":520,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",13.64,14.01,13.39,13.98,3.71,35100,{"date":1086,"open":1064,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-08",14.21,13.42,13.48,1.17,9.5,51500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-07",12.6,12.01,12.31,-0.61,-4.72,15800,{"date":1102,"open":818,"high":833,"low":1103,"close":1104,"change":617,"percent_change":1058,"volume":1105,"transactions":9,"vwap":1104},"2026-04-06",12.82,12.92,6800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1103,"change":848,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1103},"2026-04-02",12.51,12.91,12.45,-3.25,27600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-01",13.66,13.23,13.25,-0.35,-2.57,31800,{"date":1122,"open":1123,"high":1124,"low":817,"close":861,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":861},"2026-03-31",12.85,13.62,0.7,5.43,7700,{"date":1129,"open":346,"high":346,"low":1130,"close":1131,"change":1132,"percent_change":774,"volume":1133,"transactions":9,"vwap":1131},"2026-03-30",12.89,12.9,-0.11,2700,{"date":1135,"open":1136,"high":1136,"low":357,"close":348,"change":1098,"percent_change":1137,"volume":1138,"transactions":9,"vwap":348},"2026-03-27",13.34,-4.48,18400,{"date":1140,"open":1141,"high":846,"low":1142,"close":1124,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1124},"2026-03-26",13.94,13.5,-1.08,-7.35,12900,{"date":1147,"open":891,"high":809,"low":1148,"close":1149,"change":27,"percent_change":689,"volume":1150,"transactions":9,"vwap":1149},"2026-03-25",14.41,14.7,25200,{"date":1152,"open":801,"high":1153,"low":1154,"close":1155,"change":81,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-24",13.72,13.37,13.7,-1.23,10600,{"date":1159,"open":1088,"high":1160,"low":831,"close":847,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":847},"2026-03-23",14.11,0.75,5.72,35700,{"date":1165,"open":1155,"high":1155,"low":816,"close":816,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":816},"2026-03-20",-0.55,-4.02,20200,{"date":1170,"open":831,"high":1171,"low":426,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-19",14.03,13.67,-2.35,-14.67,171300,{"date":1177,"open":1178,"high":1178,"low":1013,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-18",16.96,16.02,-0.39,-2.38,40700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-17",16.84,16.87,16.32,16.41,-0.12,-0.73,44100,{"date":1193,"open":1194,"high":1194,"low":1028,"close":1195,"change":976,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",17.23,16.53,2.16,15600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-13",16.25,16.48,16.07,16.18,0.29,1.83,9700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-12",16.35,15.77,15.89,-0.53,-3.23,5200,{"date":1216,"open":1217,"high":930,"low":1218,"close":1219,"change":318,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",16.3,16.14,16.42,-0.91,7400,{"date":1223,"open":1224,"high":1037,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-10",16.12,16.1,16.57,0.9,5.74,22500,{"date":1231,"open":1232,"high":1002,"low":885,"close":1002,"change":961,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1002},"2026-03-09",14.84,2.75,31100,{"date":1236,"open":1232,"high":1237,"low":1232,"close":890,"change":1015,"percent_change":1238,"volume":1239,"transactions":9,"vwap":890},"2026-03-06",15.59,1.67,33500,{"date":1241,"open":1242,"high":1243,"low":995,"close":1244,"change":706,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",15.13,15.39,15,-4.82,28700,{"date":1248,"open":1249,"high":1249,"low":1002,"close":1250,"change":501,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-04",16.15,15.76,-3.49,40900,{"date":1254,"open":1255,"high":1226,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-03",16.46,15.84,16.33,-1.81,-9.98,31400,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":237,"percent_change":870,"volume":1265,"transactions":9,"vwap":1264},"2026-03-02",17.46,18.14,8200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-27",18.62,18.63,18.38,18.54,-1.09,-5.55,1200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-02-26",19.32,19.63,19.11,-1.15,-5.53,1400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-25",20.44,20.93,20.78,-0.27,-1.28,400,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-24",20.61,21.049999,0.03,0.14,600,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":530,"percent_change":954,"volume":1297,"transactions":9,"vwap":1300},"2026-02-23",21.02,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":616,"percent_change":511,"volume":1306,"transactions":9,"vwap":1305},"2026-02-20",20.54,21.66,21.39,4900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":582,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-19",21.31,21.63,21.15,21.38,-2.24,4700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1296,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-18",22.11,22.18,21.85,21.87,0.64,5300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":28,"transactions":9,"vwap":1326},"2026-02-17",21.75,21.73,-0.03,-0.14,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-13",21.62,22.32,21.55,21.76,-0.9,-3.97,4300,{"date":1339,"open":21,"high":21,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",22.29,22.66,-1.6363,-6.73,2200,{"date":33,"open":1346,"high":1346,"low":1346,"close":1346,"change":20,"percent_change":20,"volume":1347,"transactions":9,"vwap":1346},24.2963,2,{"status":1349,"indices":1350,"watchlist":1388,"sectors":1409,"benchmarks":1461},"success",[1351,1358,1364,1371,1376,1383],{"symbol":1352,"name":1353,"price":1354,"change":1355,"pct_change":626,"is_up":1356,"sparkline":1357,"date":39},"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":1359,"name":1360,"price":1361,"change":1362,"pct_change":338,"is_up":1356,"sparkline":1363,"date":39},"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":1365,"name":1366,"price":1367,"change":1368,"pct_change":1369,"is_up":1356,"sparkline":1370,"date":39},"DJI","DOW JONES",50927,21,0.04,"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":1372,"name":1373,"price":1374,"change":316,"pct_change":1369,"is_up":1356,"sparkline":1375,"date":39},"COMP","NASDAQ Composite",26871.6,"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":1377,"name":1378,"price":1379,"change":1380,"pct_change":1381,"is_up":1356,"sparkline":1382,"date":39},"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":1384,"name":1385,"price":1386,"change":511,"pct_change":338,"is_up":1356,"sparkline":1387,"date":39},"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",[1389,1396,1403],{"symbol":1390,"name":1391,"price":1392,"change":1393,"pct_change":1394,"is_up":1356,"sparkline":1395,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1397,"name":1398,"price":1399,"change":1400,"pct_change":1401,"is_up":1356,"sparkline":1402,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1404,"name":1405,"price":1406,"change":1201,"pct_change":1407,"is_up":1356,"sparkline":1408,"date":5},"TSLA","Tesla Inc",370.59,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1410,1414,1418,1424,1429,1433,1438,1442,1447,1452,1457],{"name":1411,"etf":1412,"change":350,"price":1413,"is_up":1356},"Technology","XLK",199.81,{"name":1415,"etf":1416,"change":166,"price":1417,"is_up":1356},"Financials","XLF",53.49,{"name":1419,"etf":1420,"change":1421,"price":1422,"is_up":1423},"Healthcare","XLV",-0.01,166.18,false,{"name":1425,"etf":1426,"change":1427,"price":1428,"is_up":1356},"Consumer Cycl","XLY",1.13,110.04,{"name":1430,"etf":1431,"change":1015,"price":1432,"is_up":1356},"Consumer Staples","XLP",80.53,{"name":1434,"etf":1435,"change":1436,"price":1437,"is_up":1356},"Energy","XLE",0.4,62.95,{"name":1439,"etf":1440,"change":1058,"price":1441,"is_up":1356},"Industrials","XLI",169.95,{"name":1443,"etf":1444,"change":1445,"price":1446,"is_up":1356},"Materials","XLB",0.66,48.86,{"name":1448,"etf":1449,"change":1450,"price":1451,"is_up":1356},"Real Estate","XLRE",0.32,40.81,{"name":1453,"etf":1454,"change":1455,"price":1456,"is_up":1356},"Utilities","XLU",0.38,39.83,{"name":1458,"etf":1459,"change":976,"price":1460,"is_up":1356},"Comm Services","XLC",110.32,[1462,1467,1471,1476],{"ticker":1463,"name":1464,"price":1465,"change":1466,"is_up":1356},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1468,"name":1469,"price":1470,"change":1401,"is_up":1356},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1472,"name":1473,"price":1474,"change":1475,"is_up":1356},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":1477,"name":1478,"price":1479,"change":1227,"is_up":1356},"IWM","iShares Russell 2000",281.52]