[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCLO":3,"stock-historical-BCLO":26,"homepage-market-summary":1505},{"ticker":4,"date":5,"profile":6,"quote":11},"BCLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares BBB-B CLO Active 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},49.83,49.81,49.8304,49.75,49.795,0.035,0.07,16262.577628,0,50.56,47.55,7201.773772399049,75.7,421,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},50.22,48.42,6651,2427746.75818,2.15,"2025-04-22",[38,41,51,62,72,83,93,103,112,121,129,137,145,153,162,170,179,187,196,201,207,217,226,235,244,253,260,265,271,276,283,289,294,298,306,314,319,329,335,341,348,356,364,373,383,392,399,406,412,416,422,427,432,438,444,449,454,460,466,471,476,481,486,489,493,497,500,505,509,515,518,521,524,527,530,533,536,539,542,546,550,553,557,560,563,566,570,573,576,579,581,585,589,592,595,597,601,604,608,610,612,616,618,620,627,631,638,642,645,647,653,658,663,668,674,678,686,692,698,703,712,716,718,720,722,727,732,739,743,748,750,757,759,766,770,776,781,783,788,792,799,805,810,815,820,826,832,836,840,845,854,859,865,871,875,880,883,887,891,894,897,901,904,906,909,912,915,919,921,926,930,936,940,943,947,951,957,959,961,964,967,971,973,976,979,982,984,988,993,995,997,1000,1003,1005,1007,1010,1014,1019,1023,1025,1028,1031,1033,1036,1038,1040,1044,1047,1050,1052,1054,1058,1061,1064,1066,1068,1070,1073,1077,1080,1082,1085,1087,1090,1093,1095,1097,1099,1102,1104,1107,1111,1113,1116,1118,1122,1125,1129,1133,1137,1139,1141,1146,1149,1154,1157,1160,1162,1164,1167,1170,1173,1176,1180,1183,1187,1193,1199,1204,1207,1209,1211,1214,1217,1221,1225,1227,1230,1233,1235,1237,1239,1242,1245,1250,1256,1259,1265,1271,1274,1277,1279,1282,1285,1288,1290,1293,1295,1297,1299,1302,1304,1306,1308,1312,1316,1318,1320,1323,1325,1327,1329,1331,1334,1336,1339,1341,1343,1346,1348,1350,1352,1354,1356,1358,1360,1362,1365,1367,1370,1372,1374,1376,1378,1381,1383,1385,1387,1389,1391,1393,1395,1398,1400,1402,1404,1406,1410,1412,1415,1419,1422,1424,1426,1428,1430,1433,1436,1441,1446,1449,1453,1456,1460,1463,1465,1467,1471,1477,1481,1486,1490,1494,1499,1504],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},281,49.8138,{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",49.8,49.82,49.785,-0.225,-0.45,91086.5664,389,49.8136,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",50.03,50.06,50.01,50.02,-0.0068,-0.01,38508.1272,232,50.0454,{"date":63,"open":55,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",50.07,50.005,50.0268,-0.0136,-0.03,17335.2424,135,50.0433,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",49.93,50.05,49.88,50.0404,0.1354,0.27,34453.391724,251,49.9649,{"date":84,"open":85,"high":86,"low":85,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",49.86,49.91,49.905,0.03,0.06,23293.7895,302,49.8992,{"date":94,"open":95,"high":96,"low":43,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",49.89,49.9,49.875,0.04,0.08,13158.2597,109,49.8643,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":98,"volume":109,"transactions":110,"vwap":111},"2026-09-23",49.87,49.78,49.835,0.02,87542.7128,149,49.8603,{"date":113,"open":85,"high":114,"low":43,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",49.9097,49.815,0.025,0.05,34300.8138,118,49.8584,{"date":122,"open":106,"high":43,"low":106,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",49.79,0.0046,0.01,6781.4879,76,49.7939,{"date":130,"open":43,"high":13,"low":131,"close":132,"change":133,"percent_change":68,"volume":134,"transactions":135,"vwap":136},"2026-09-18",49.7701,49.7854,-0.0146,2944.66274,59,49.7969,{"date":138,"open":139,"high":44,"low":139,"close":43,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",49.755,0.085,0.17,84354.181658,174,49.8078,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":125,"percent_change":108,"volume":150,"transactions":151,"vwap":152},"2026-09-16",49.77,49.67,49.715,3698.0899,71,49.748,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":20,"percent_change":20,"volume":159,"transactions":160,"vwap":161},"2026-09-15",49.71,49.746,49.66,49.705,9399.235979,87,49.7173,{"date":163,"open":164,"high":15,"low":164,"close":158,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",49.6,-0.0101,-0.02,2697.05219,48,49.6791,{"date":171,"open":172,"high":15,"low":173,"close":174,"change":175,"percent_change":117,"volume":176,"transactions":177,"vwap":178},"2026-09-11",49.72,49.69,49.7151,0.0251,11992.911,105,49.7291,{"date":180,"open":181,"high":181,"low":182,"close":173,"change":183,"percent_change":88,"volume":184,"transactions":185,"vwap":186},"2026-09-10",49.73,49.6301,0.015,4772.174,42,49.6804,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":20,"percent_change":20,"volume":193,"transactions":194,"vwap":195},"2026-09-09",49.68,49.728,49.655,49.675,1437.007,47,49.6798,{"date":197,"open":189,"high":155,"low":192,"close":192,"change":183,"percent_change":88,"volume":198,"transactions":199,"vwap":200},"2026-09-08",3095.316226,44,49.706,{"date":202,"open":189,"high":155,"low":203,"close":157,"change":98,"percent_change":99,"volume":204,"transactions":205,"vwap":206},"2026-09-04",49.622,24210.719763,102,49.6895,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-03",49.57,49.665,49.62,-0.0225,-0.05,2227.1367,53,49.6159,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":135,"vwap":225},"2026-09-02",49.64,49.6425,49.54,0.0525,0.11,106011.6247,49.6381,{"date":227,"open":228,"high":157,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-01",49.5,49.59,-0.25,-0.5,6018.845901,88,49.5992,{"date":236,"open":237,"high":238,"low":15,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-31",49.84,49.85,0.0497,0.1,3892.87,61,49.8085,{"date":245,"open":246,"high":238,"low":247,"close":248,"change":249,"percent_change":58,"volume":250,"transactions":251,"vwap":252},"2026-08-28",49.7501,49.61,49.7903,-0.0047,12299.129,208,49.7491,{"date":254,"open":255,"high":16,"low":255,"close":16,"change":256,"percent_change":125,"volume":257,"transactions":258,"vwap":259},"2026-08-27",49.7714,0.005,1026.659,49,49.784,{"date":261,"open":44,"high":44,"low":106,"close":123,"change":68,"percent_change":262,"volume":263,"transactions":215,"vwap":264},"2026-08-26",-0.06,6307.2448,49.8094,{"date":266,"open":267,"high":237,"low":16,"close":44,"change":98,"percent_change":99,"volume":268,"transactions":269,"vwap":270},"2026-08-25",49.8257,3521.67,70,49.8271,{"date":272,"open":43,"high":12,"low":155,"close":106,"change":20,"percent_change":20,"volume":273,"transactions":274,"vwap":275},"2026-08-24",6278.812277,113,49.7917,{"date":277,"open":278,"high":106,"low":173,"close":106,"change":89,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-21",49.762,0.12,2806.8767,67,49.7456,{"date":284,"open":189,"high":285,"low":148,"close":172,"change":256,"percent_change":125,"volume":286,"transactions":287,"vwap":288},"2026-08-20",49.725,4969.4426,56,49.7073,{"date":290,"open":172,"high":172,"low":291,"close":149,"change":117,"percent_change":240,"volume":292,"transactions":242,"vwap":293},"2026-08-19",49.7,3017.7526,49.7009,{"date":295,"open":247,"high":210,"low":247,"close":210,"change":108,"percent_change":98,"volume":296,"transactions":258,"vwap":297},"2026-08-18",782.484999,49.6461,{"date":299,"open":181,"high":181,"low":247,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-17",49.645,-0.065,-0.13,10263.715716,129,49.6615,{"date":307,"open":157,"high":172,"low":308,"close":155,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-14",49.65,0.065,0.13,46040.23893,364,49.6913,{"date":315,"open":300,"high":300,"low":300,"close":300,"change":316,"percent_change":99,"volume":317,"transactions":199,"vwap":318},"2026-08-13",0.0417,1089.7475,49.6454,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":89,"volume":326,"transactions":327,"vwap":328},"2026-08-12",49.575,49.605,49.53,49.6033,0.0283,4668.7475,63,49.5762,{"date":330,"open":331,"high":247,"low":331,"close":321,"change":20,"percent_change":20,"volume":332,"transactions":333,"vwap":334},"2026-08-11",49.52,13360.784591,57,49.5974,{"date":336,"open":229,"high":229,"low":337,"close":321,"change":117,"percent_change":240,"volume":338,"transactions":339,"vwap":340},"2026-08-10",49.55,8240.68421,64,49.5732,{"date":342,"open":343,"high":221,"low":343,"close":344,"change":88,"percent_change":89,"volume":345,"transactions":346,"vwap":347},"2026-08-07",49.515,49.525,20777.433004,275,49.534,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":183,"percent_change":88,"volume":353,"transactions":354,"vwap":355},"2026-08-06",49.48,49.51,49.495,21155.890519,220,49.5052,{"date":357,"open":358,"high":350,"low":358,"close":350,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",49.44,0.0437,0.09,3593.727294,69,49.462,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":310,"volume":370,"transactions":371,"vwap":372},"2026-08-04",49.32,49.47,49.4363,0.0663,11754.215036,160,49.413,{"date":374,"open":375,"high":376,"low":366,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-03",49.39,49.42,49.37,-0.185,-0.37,28231.697093,327,49.3885,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":360,"volume":389,"transactions":390,"vwap":391},"2026-07-31",49.5499,49.555,49.505,0.045,3046.6133,65,49.5388,{"date":393,"open":228,"high":221,"low":350,"close":351,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-30",-0.035,-0.07,64879.3413,79,49.5283,{"date":400,"open":401,"high":401,"low":323,"close":402,"change":394,"percent_change":395,"volume":403,"transactions":404,"vwap":405},"2026-07-29",49.56,49.545,2953.2413,68,49.5572,{"date":407,"open":221,"high":247,"low":323,"close":408,"change":116,"percent_change":117,"volume":409,"transactions":410,"vwap":411},"2026-07-28",49.58,1591.2413,33,49.5506,{"date":413,"open":401,"high":157,"low":337,"close":386,"change":183,"percent_change":88,"volume":414,"transactions":397,"vwap":415},"2026-07-27",10118.34238,49.6052,{"date":417,"open":211,"high":418,"low":221,"close":221,"change":394,"percent_change":395,"volume":419,"transactions":420,"vwap":421},"2026-07-24",49.6286,5113.144271,72,49.5753,{"date":423,"open":164,"high":219,"low":401,"close":321,"change":394,"percent_change":395,"volume":424,"transactions":425,"vwap":426},"2026-07-23",23193.4601,52,49.599,{"date":428,"open":164,"high":308,"low":164,"close":247,"change":429,"percent_change":-6,"volume":430,"transactions":242,"vwap":431},"2026-07-22",-0.0009,9503.2111,49.6466,{"date":433,"open":164,"high":211,"low":229,"close":434,"change":435,"percent_change":18,"volume":436,"transactions":194,"vwap":437},"2026-07-21",49.6109,0.0359,1390.5191,49.6094,{"date":439,"open":440,"high":440,"low":331,"close":321,"change":256,"percent_change":125,"volume":441,"transactions":442,"vwap":443},"2026-07-20",49.63,4941.994956,168,49.567,{"date":445,"open":209,"high":209,"low":209,"close":209,"change":88,"percent_change":89,"volume":446,"transactions":447,"vwap":448},"2026-07-17",249.7971,54,49.5966,{"date":450,"open":221,"high":221,"low":451,"close":221,"change":108,"percent_change":98,"volume":452,"transactions":185,"vwap":453},"2026-07-16",49.4849,794.5582,49.5196,{"date":455,"open":331,"high":456,"low":331,"close":331,"change":58,"percent_change":166,"volume":457,"transactions":458,"vwap":459},"2026-07-15",49.5599,1427.232507,26,49.5363,{"date":461,"open":221,"high":401,"low":462,"close":323,"change":116,"percent_change":117,"volume":463,"transactions":464,"vwap":465},"2026-07-14",49.46,2335.512508,39,49.5333,{"date":467,"open":468,"high":337,"low":462,"close":387,"change":88,"percent_change":89,"volume":469,"transactions":151,"vwap":470},"2026-07-13",49.4697,13446.79858,49.5281,{"date":472,"open":473,"high":331,"low":358,"close":473,"change":474,"percent_change":68,"volume":475,"transactions":9,"vwap":473},"2026-07-10",49.475,-0.015,8300,{"date":477,"open":478,"high":221,"low":479,"close":478,"change":125,"percent_change":108,"volume":480,"transactions":9,"vwap":478},"2026-07-09",49.49,49.45,16800,{"date":482,"open":408,"high":408,"low":479,"close":350,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":350},"2026-07-08",-0.095,-0.19,2600,{"date":487,"open":229,"high":229,"low":321,"close":321,"change":88,"percent_change":89,"volume":488,"transactions":9,"vwap":321},"2026-07-07",1700,{"date":490,"open":491,"high":408,"low":491,"close":402,"change":108,"percent_change":98,"volume":492,"transactions":9,"vwap":402},"2026-07-06",49.029999,5600,{"date":494,"open":331,"high":401,"low":495,"close":344,"change":20,"percent_change":20,"volume":496,"transactions":9,"vwap":344},"2026-07-02",49.496,800,{"date":498,"open":337,"high":401,"low":331,"close":344,"change":230,"percent_change":231,"volume":499,"transactions":9,"vwap":344},"2026-07-01",64500,{"date":501,"open":15,"high":43,"low":15,"close":502,"change":166,"percent_change":503,"volume":504,"transactions":9,"vwap":502},"2026-06-30",49.775,-0.04,7500,{"date":506,"open":155,"high":13,"low":155,"close":16,"change":507,"percent_change":223,"volume":508,"transactions":9,"vwap":16},"2026-06-29",0.055,7600,{"date":510,"open":511,"high":152,"low":173,"close":512,"change":395,"percent_change":513,"volume":514,"transactions":9,"vwap":512},"2026-06-26",49.735,49.74,-0.14,3100,{"date":516,"open":237,"high":237,"low":512,"close":13,"change":88,"percent_change":89,"volume":517,"transactions":9,"vwap":13},"2026-06-25",2900,{"date":519,"open":106,"high":12,"low":181,"close":106,"change":166,"percent_change":503,"volume":520,"transactions":9,"vwap":106},"2026-06-24",2300,{"date":522,"open":155,"high":43,"low":155,"close":43,"change":89,"percent_change":279,"volume":523,"transactions":9,"vwap":43},"2026-06-23",5300,{"date":525,"open":512,"high":123,"low":291,"close":512,"change":183,"percent_change":88,"volume":526,"transactions":9,"vwap":512},"2026-06-22",6700,{"date":528,"open":285,"high":147,"low":285,"close":285,"change":68,"percent_change":262,"volume":529,"transactions":9,"vwap":285},"2026-06-18",5000,{"date":531,"open":155,"high":43,"low":155,"close":139,"change":20,"percent_change":20,"volume":532,"transactions":9,"vwap":139},"2026-06-17",2700,{"date":534,"open":123,"high":123,"low":139,"close":139,"change":58,"percent_change":166,"volume":535,"transactions":9,"vwap":139},"2026-06-16",1500,{"date":537,"open":13,"high":13,"low":155,"close":538,"change":183,"percent_change":88,"volume":532,"transactions":9,"vwap":538},"2026-06-15",49.765,{"date":540,"open":139,"high":147,"low":15,"close":15,"change":98,"percent_change":99,"volume":541,"transactions":9,"vwap":15},"2026-06-12",1900,{"date":543,"open":544,"high":544,"low":157,"close":155,"change":256,"percent_change":125,"volume":545,"transactions":9,"vwap":155},"2026-06-11",49.76,2500,{"date":547,"open":158,"high":548,"low":158,"close":158,"change":58,"percent_change":166,"volume":549,"transactions":9,"vwap":158},"2026-06-10",49.749,400,{"date":551,"open":15,"high":15,"low":291,"close":149,"change":108,"percent_change":98,"volume":552,"transactions":9,"vwap":149},"2026-06-09",1300,{"date":554,"open":149,"high":512,"low":555,"close":555,"change":17,"percent_change":18,"volume":556,"transactions":9,"vwap":555},"2026-06-08",49.695,2000,{"date":558,"open":155,"high":155,"low":308,"close":157,"change":256,"percent_change":125,"volume":559,"transactions":9,"vwap":157},"2026-06-05",1600,{"date":561,"open":291,"high":291,"low":479,"close":191,"change":562,"percent_change":58,"volume":526,"transactions":9,"vwap":191},"2026-06-04",-0.005,{"date":564,"open":173,"high":173,"low":219,"close":157,"change":116,"percent_change":117,"volume":565,"transactions":9,"vwap":157},"2026-06-03",5800,{"date":567,"open":568,"high":189,"low":229,"close":569,"change":20,"percent_change":20,"volume":520,"transactions":9,"vwap":569},"2026-06-02",49.642,49.635,{"date":571,"open":229,"high":173,"low":229,"close":569,"change":230,"percent_change":231,"volume":572,"transactions":9,"vwap":569},"2026-06-01",9300,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":562,"percent_change":58,"volume":552,"transactions":9,"vwap":575},"2026-05-29",49.885,{"date":577,"open":13,"high":95,"low":13,"close":95,"change":117,"percent_change":240,"volume":578,"transactions":9,"vwap":95},"2026-05-28",700,{"date":580,"open":76,"high":76,"low":237,"close":237,"change":562,"percent_change":58,"volume":488,"transactions":9,"vwap":237},"2026-05-27",{"date":582,"open":106,"high":583,"low":106,"close":583,"change":388,"percent_change":360,"volume":584,"transactions":9,"vwap":583},"2026-05-26",49.845,600,{"date":586,"open":43,"high":43,"low":587,"close":43,"change":89,"percent_change":279,"volume":588,"transactions":9,"vwap":43},"2026-05-22",49.792,8200,{"date":590,"open":123,"high":43,"low":512,"close":512,"change":256,"percent_change":125,"volume":591,"transactions":9,"vwap":512},"2026-05-21",12400,{"date":593,"open":512,"high":43,"low":291,"close":511,"change":388,"percent_change":360,"volume":594,"transactions":9,"vwap":511},"2026-05-20",15500,{"date":596,"open":173,"high":173,"low":173,"close":173,"change":256,"percent_change":125,"volume":549,"transactions":9,"vwap":173},"2026-05-19",{"date":598,"open":155,"high":172,"low":599,"close":599,"change":108,"percent_change":98,"volume":600,"transactions":9,"vwap":599},"2026-05-18",49.685,1200,{"date":602,"open":210,"high":210,"low":210,"close":210,"change":388,"percent_change":360,"volume":603,"transactions":9,"vwap":210},"2026-05-15",100,{"date":605,"open":211,"high":606,"low":211,"close":211,"change":88,"percent_change":89,"volume":607,"transactions":9,"vwap":211},"2026-05-14",49.624,1400,{"date":609,"open":323,"high":440,"low":323,"close":229,"change":108,"percent_change":98,"volume":559,"transactions":9,"vwap":229},"2026-05-13",{"date":611,"open":209,"high":211,"low":209,"close":209,"change":256,"percent_change":125,"volume":29,"transactions":9,"vwap":209},"2026-05-12",{"date":613,"open":408,"high":408,"low":478,"close":614,"change":117,"percent_change":240,"volume":615,"transactions":9,"vwap":614},"2026-05-11",49.565,3200,{"date":617,"open":221,"high":229,"low":478,"close":343,"change":474,"percent_change":68,"volume":556,"transactions":9,"vwap":343},"2026-05-08",{"date":619,"open":337,"high":337,"low":478,"close":323,"change":166,"percent_change":503,"volume":607,"transactions":9,"vwap":323},"2026-05-07",{"date":621,"open":622,"high":337,"low":623,"close":337,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":337},"2026-05-06",49.33,49.28,0.23,0.47,1100,{"date":628,"open":629,"high":366,"low":630,"close":366,"change":256,"percent_change":125,"volume":520,"transactions":9,"vwap":366},"2026-05-05",49.285,49.27,{"date":632,"open":344,"high":344,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-05-04",49.13,49.315,-0.195,-0.39,12000,{"date":639,"open":358,"high":221,"low":358,"close":351,"change":640,"percent_change":641,"volume":526,"transactions":9,"vwap":351},"2026-05-01",-0.26,-0.52,{"date":643,"open":147,"high":147,"low":644,"close":147,"change":256,"percent_change":125,"volume":626,"transactions":9,"vwap":147},"2026-04-30",49.721,{"date":646,"open":173,"high":147,"low":173,"close":538,"change":117,"percent_change":240,"volume":488,"transactions":9,"vwap":538},"2026-04-29",{"date":648,"open":649,"high":181,"low":649,"close":149,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":149},"2026-04-28",49.625,0.15,0.3,2200,{"date":654,"open":291,"high":172,"low":614,"close":614,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":614},"2026-04-27",0.145,0.29,5500,{"date":659,"open":350,"high":344,"low":375,"close":376,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":376},"2026-04-24",-0.12,-0.24,5200,{"date":664,"open":665,"high":337,"low":665,"close":221,"change":240,"percent_change":666,"volume":667,"transactions":9,"vwap":221},"2026-04-23",48.85,0.2,12700,{"date":669,"open":670,"high":479,"low":671,"close":358,"change":79,"percent_change":672,"volume":673,"transactions":9,"vwap":358},"2026-04-22",49.309,49.265,0.55,14700,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":309,"percent_change":310,"volume":549,"transactions":9,"vwap":677},"2026-04-21",49.19,49.17,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":213,"volume":685,"transactions":9,"vwap":683},"2026-04-20",49.099998,49.11,48.88,49.105,-0.025,13300,{"date":687,"open":688,"high":689,"low":690,"close":633,"change":279,"percent_change":691,"volume":514,"transactions":9,"vwap":633},"2026-04-17",49.080002,49.18,49.0099983,0.24,{"date":693,"open":694,"high":694,"low":690,"close":690,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":690},"2026-04-16",49.07,-0.085,-0.17,4000,{"date":699,"open":633,"high":700,"low":701,"close":701,"change":684,"percent_change":213,"volume":702,"transactions":9,"vwap":701},"2026-04-15",49.15,49.095001,10400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-04-14",49.14,49.16,49.088001,49.12,-0.08,-0.16,7400,{"date":713,"open":676,"high":714,"low":633,"close":714,"change":18,"percent_change":715,"volume":29,"transactions":9,"vwap":714},"2026-04-13",49.2,0.14,{"date":717,"open":633,"high":633,"low":633,"close":633,"change":108,"percent_change":98,"volume":603,"transactions":9,"vwap":633},"2026-04-10",{"date":719,"open":633,"high":633,"low":681,"close":681,"change":58,"percent_change":166,"volume":541,"transactions":9,"vwap":681},"2026-04-09",{"date":721,"open":694,"high":708,"low":694,"close":708,"change":256,"percent_change":125,"volume":556,"transactions":9,"vwap":708},"2026-04-08",{"date":723,"open":694,"high":677,"low":694,"close":724,"change":725,"percent_change":650,"volume":726,"transactions":9,"vwap":724},"2026-04-07",49.115,0.075,10100,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":88,"percent_change":89,"volume":731,"transactions":9,"vwap":730},"2026-04-06",48.99,49.040001,500,{"date":733,"open":734,"high":735,"low":734,"close":690,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":690},"2026-04-02",48.82,49.049999,0.25,0.51,13100,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":661,"percent_change":742,"volume":603,"transactions":9,"vwap":741},"2026-04-01",48.76,-0.49,{"date":744,"open":690,"high":745,"low":746,"close":258,"change":20,"percent_change":20,"volume":747,"transactions":9,"vwap":258},"2026-03-31",49.014999,48.69,23900,{"date":749,"open":730,"high":701,"low":258,"close":258,"change":301,"percent_change":302,"volume":559,"transactions":9,"vwap":258},"2026-03-30",{"date":751,"open":752,"high":753,"low":754,"close":755,"change":395,"percent_change":513,"volume":756,"transactions":9,"vwap":755},"2026-03-27",49.09,49.135,48.81,49.064999,8700,{"date":758,"open":708,"high":753,"low":694,"close":753,"change":108,"percent_change":98,"volume":600,"transactions":9,"vwap":753},"2026-03-26",{"date":760,"open":761,"high":724,"low":762,"close":724,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":724},"2026-03-25",48.96,48.875,0.205,0.42,2400,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":20,"percent_change":20,"volume":769,"transactions":9,"vwap":768},"2026-03-24",48.91,200,{"date":771,"open":772,"high":768,"low":772,"close":768,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-03-23",48.75,0.151,0.31,6600,{"date":777,"open":778,"high":741,"low":778,"close":779,"change":780,"percent_change":108,"volume":578,"transactions":9,"vwap":779},"2026-03-20",48.71,48.759,0.009,{"date":782,"open":772,"high":772,"low":772,"close":772,"change":18,"percent_change":715,"volume":769,"transactions":9,"vwap":772},"2026-03-19",{"date":784,"open":785,"high":786,"low":785,"close":787,"change":394,"percent_change":395,"volume":607,"transactions":9,"vwap":787},"2026-03-18",48.67,48.718,48.68,{"date":789,"open":772,"high":790,"low":791,"close":791,"change":709,"percent_change":710,"volume":520,"transactions":9,"vwap":791},"2026-03-17",48.83,48.715,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":360,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-03-16",48.7,48.89,48.795,0.18,3900,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":58,"percent_change":166,"volume":804,"transactions":9,"vwap":803},"2026-03-13",48.78,48.84,48.705,21600,{"date":806,"open":801,"high":801,"low":785,"close":791,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":791},"2026-03-12",-0.055,-0.11,4500,{"date":811,"open":812,"high":813,"low":32,"close":813,"change":223,"percent_change":624,"volume":814,"transactions":9,"vwap":813},"2026-03-11",48.63,48.77,2100,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":660,"percent_change":230,"volume":535,"transactions":9,"vwap":819},"2026-03-10",48.793,48.87,48.66,{"date":821,"open":822,"high":790,"low":822,"close":801,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":801},"2026-03-09",48.74,-0.047,-0.1,2800,{"date":827,"open":802,"high":828,"low":801,"close":829,"change":830,"percent_change":125,"volume":831,"transactions":9,"vwap":829},"2026-03-06",48.92,48.827,0.007,11300,{"date":833,"open":682,"high":682,"low":834,"close":734,"change":474,"percent_change":68,"volume":835,"transactions":9,"vwap":734},"2026-03-05",48.79,5400,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":725,"percent_change":650,"volume":615,"transactions":9,"vwap":839},"2026-03-04",48.72,48.835,{"date":841,"open":842,"high":828,"low":741,"close":741,"change":824,"percent_change":843,"volume":844,"transactions":9,"vwap":741},"2026-03-03",48.9,-0.2,6500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-03-02",48.95,49.29,48.73,48.86,-0.345,-0.7,16200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":660,"percent_change":661,"volume":488,"transactions":9,"vwap":858},"2026-02-27",49.23,49.204,49.205,{"date":860,"open":377,"high":377,"low":861,"close":862,"change":863,"percent_change":864,"volume":535,"transactions":9,"vwap":862},"2026-02-26",49.301,49.325,-0.075,-0.15,{"date":866,"open":375,"high":376,"low":867,"close":868,"change":513,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-02-25",49.36,49.4,-0.28,4100,{"date":872,"open":873,"high":221,"low":873,"close":221,"change":562,"percent_change":58,"volume":874,"transactions":9,"vwap":221},"2026-02-24",49.445,5700,{"date":876,"open":164,"high":649,"low":221,"close":402,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":402},"2026-02-23",-0.09,-0.18,4400,{"date":881,"open":440,"high":157,"low":164,"close":569,"change":58,"percent_change":166,"volume":882,"transactions":9,"vwap":569},"2026-02-20",1800,{"date":884,"open":291,"high":885,"low":440,"close":300,"change":709,"percent_change":710,"volume":886,"transactions":9,"vwap":300},"2026-02-19",49.702,8500,{"date":888,"open":889,"high":147,"low":291,"close":285,"change":562,"percent_change":58,"volume":890,"transactions":9,"vwap":285},"2026-02-18",49.743,15200,{"date":892,"open":544,"high":544,"low":189,"close":181,"change":125,"percent_change":108,"volume":893,"transactions":9,"vwap":181},"2026-02-17",8900,{"date":895,"open":172,"high":512,"low":291,"close":172,"change":108,"percent_change":98,"volume":896,"transactions":9,"vwap":172},"2026-02-13",6100,{"date":898,"open":15,"high":544,"low":291,"close":291,"change":899,"percent_change":900,"volume":607,"transactions":9,"vwap":291},"2026-02-12",-0.115,-0.23,{"date":902,"open":44,"high":238,"low":15,"close":115,"change":684,"percent_change":213,"volume":903,"transactions":9,"vwap":115},"2026-02-11",31300,{"date":905,"open":85,"high":85,"low":237,"close":237,"change":98,"percent_change":99,"volume":535,"transactions":9,"vwap":237},"2026-02-10",{"date":907,"open":12,"high":107,"low":43,"close":43,"change":725,"percent_change":650,"volume":908,"transactions":9,"vwap":43},"2026-02-09",18800,{"date":910,"open":13,"high":13,"low":155,"close":285,"change":911,"percent_change":877,"volume":541,"transactions":9,"vwap":285},"2026-02-06",-0.045,{"date":913,"open":43,"high":13,"low":544,"close":147,"change":695,"percent_change":696,"volume":914,"transactions":9,"vwap":147},"2026-02-05",6900,{"date":916,"open":105,"high":105,"low":12,"close":917,"change":183,"percent_change":88,"volume":918,"transactions":9,"vwap":917},"2026-02-04",49.855,3000,{"date":920,"open":105,"high":105,"low":237,"close":237,"change":108,"percent_change":98,"volume":615,"transactions":9,"vwap":237},"2026-02-03",{"date":922,"open":238,"high":238,"low":923,"close":44,"change":484,"percent_change":924,"volume":925,"transactions":9,"vwap":44},"2026-02-02",49.803,-0.38,4700,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":68,"percent_change":262,"volume":607,"transactions":9,"vwap":929},"2026-01-30",50.09,50.0099983,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":388,"percent_change":360,"volume":935,"transactions":9,"vwap":934},"2026-01-29",50.060001,49.97,50.040001,11000,{"date":937,"open":938,"high":929,"low":938,"close":939,"change":116,"percent_change":117,"volume":532,"transactions":9,"vwap":939},"2026-01-28",49.96,49.995,{"date":941,"open":942,"high":933,"low":942,"close":933,"change":562,"percent_change":58,"volume":600,"transactions":9,"vwap":933},"2026-01-27",49.94,{"date":944,"open":938,"high":945,"low":938,"close":946,"change":88,"percent_change":89,"volume":535,"transactions":9,"vwap":946},"2026-01-26",50,49.975,{"date":948,"open":938,"high":938,"low":74,"close":949,"change":58,"percent_change":166,"volume":950,"transactions":9,"vwap":949},"2026-01-23",49.945,3300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":474,"percent_change":68,"volume":956,"transactions":9,"vwap":955},"2026-01-22",49.98,49.92,49.955,5100,{"date":958,"open":86,"high":945,"low":86,"close":933,"change":89,"percent_change":279,"volume":765,"transactions":9,"vwap":933},"2026-01-21",{"date":960,"open":86,"high":942,"low":76,"close":86,"change":116,"percent_change":117,"volume":565,"transactions":9,"vwap":86},"2026-01-20",{"date":962,"open":106,"high":575,"low":106,"close":575,"change":655,"percent_change":656,"volume":963,"transactions":9,"vwap":575},"2026-01-16",7000,{"date":965,"open":181,"high":966,"low":155,"close":512,"change":88,"percent_change":89,"volume":893,"transactions":9,"vwap":512},"2026-01-15",49.769,{"date":968,"open":76,"high":969,"low":219,"close":155,"change":125,"percent_change":108,"volume":970,"transactions":9,"vwap":155},"2026-01-14",49.893,16400,{"date":972,"open":96,"high":96,"low":189,"close":291,"change":262,"percent_change":660,"volume":685,"transactions":9,"vwap":291},"2026-01-13",{"date":974,"open":238,"high":105,"low":291,"close":544,"change":88,"percent_change":89,"volume":975,"transactions":9,"vwap":544},"2026-01-12",9500,{"date":977,"open":43,"high":43,"low":149,"close":181,"change":474,"percent_change":68,"volume":978,"transactions":9,"vwap":181},"2026-01-09",9200,{"date":980,"open":172,"high":15,"low":172,"close":981,"change":125,"percent_change":108,"volume":731,"transactions":9,"vwap":981},"2026-01-08",49.745,{"date":983,"open":152,"high":15,"low":511,"close":511,"change":125,"percent_change":108,"volume":956,"transactions":9,"vwap":511},"2026-01-07",{"date":985,"open":15,"high":15,"low":173,"close":285,"change":986,"percent_change":117,"volume":987,"transactions":9,"vwap":285},"2026-01-06",0.027,4900,{"date":989,"open":148,"high":155,"low":308,"close":990,"change":991,"percent_change":223,"volume":992,"transactions":9,"vwap":990},"2026-01-05",49.698,0.053,7300,{"date":994,"open":440,"high":300,"low":440,"close":300,"change":388,"percent_change":360,"volume":578,"transactions":9,"vwap":300},"2026-01-02",{"date":996,"open":211,"high":211,"low":164,"close":164,"change":474,"percent_change":68,"volume":496,"transactions":9,"vwap":164},"2025-12-31",{"date":998,"open":426,"high":440,"low":408,"close":999,"change":116,"percent_change":117,"volume":925,"transactions":9,"vwap":999},"2025-12-30",49.615,{"date":1001,"open":1002,"high":247,"low":323,"close":229,"change":183,"percent_change":88,"volume":615,"transactions":9,"vwap":229},"2025-12-29",49.584,{"date":1004,"open":164,"high":164,"low":209,"close":321,"change":256,"percent_change":125,"volume":870,"transactions":9,"vwap":321},"2025-12-26",{"date":1006,"open":209,"high":209,"low":209,"close":209,"change":474,"percent_change":68,"volume":549,"transactions":9,"vwap":209},"2025-12-24",{"date":1008,"open":401,"high":164,"low":401,"close":1009,"change":117,"percent_change":240,"volume":535,"transactions":9,"vwap":1009},"2025-12-23",49.585,{"date":1011,"open":221,"high":337,"low":323,"close":1012,"change":17,"percent_change":18,"volume":1013,"transactions":9,"vwap":1012},"2025-12-22",49.535,7700,{"date":1015,"open":473,"high":228,"low":473,"close":228,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":228},"2025-12-19",-0.293,-0.59,900,{"date":1020,"open":43,"high":43,"low":147,"close":1021,"change":1022,"percent_change":650,"volume":578,"transactions":9,"vwap":1021},"2025-12-18",49.793,0.073,{"date":1024,"open":512,"high":512,"low":172,"close":172,"change":474,"percent_change":68,"volume":584,"transactions":9,"vwap":172},"2025-12-17",{"date":1026,"open":291,"high":1027,"low":291,"close":511,"change":116,"percent_change":117,"volume":556,"transactions":9,"vwap":511},"2025-12-16",49.739,{"date":1029,"open":291,"high":512,"low":291,"close":155,"change":20,"percent_change":20,"volume":1030,"transactions":9,"vwap":155},"2025-12-15",3400,{"date":1032,"open":173,"high":155,"low":173,"close":155,"change":88,"percent_change":89,"volume":731,"transactions":9,"vwap":155},"2025-12-12",{"date":1034,"open":291,"high":291,"low":1035,"close":189,"change":394,"percent_change":395,"volume":914,"transactions":9,"vwap":189},"2025-12-11",49.647,{"date":1037,"open":155,"high":149,"low":155,"close":149,"change":20,"percent_change":20,"volume":584,"transactions":9,"vwap":149},"2025-12-10",{"date":1039,"open":15,"high":15,"low":173,"close":149,"change":116,"percent_change":117,"volume":731,"transactions":9,"vwap":149},"2025-12-09",{"date":1041,"open":148,"high":172,"low":157,"close":173,"change":99,"percent_change":1042,"volume":1043,"transactions":9,"vwap":173},"2025-12-08",0.16,4600,{"date":1045,"open":157,"high":157,"low":164,"close":247,"change":166,"percent_change":503,"volume":1046,"transactions":9,"vwap":247},"2025-12-05",3500,{"date":1048,"open":172,"high":172,"low":221,"close":440,"change":125,"percent_change":108,"volume":1049,"transactions":9,"vwap":440},"2025-12-04",23500,{"date":1051,"open":440,"high":308,"low":323,"close":211,"change":262,"percent_change":660,"volume":1030,"transactions":9,"vwap":211},"2025-12-03",{"date":1053,"open":291,"high":291,"low":210,"close":189,"change":58,"percent_change":166,"volume":626,"transactions":9,"vwap":189},"2025-12-02",{"date":1055,"open":148,"high":291,"low":148,"close":173,"change":843,"percent_change":1056,"volume":1057,"transactions":9,"vwap":173},"2025-12-01",-0.4,6400,{"date":1059,"open":85,"high":1060,"low":85,"close":95,"change":88,"percent_change":89,"volume":882,"transactions":9,"vwap":95},"2025-11-28",49.915,{"date":1062,"open":76,"high":1063,"low":238,"close":85,"change":58,"percent_change":166,"volume":765,"transactions":9,"vwap":85},"2025-11-26",49.882,{"date":1065,"open":96,"high":96,"low":105,"close":105,"change":125,"percent_change":108,"volume":652,"transactions":9,"vwap":105},"2025-11-25",{"date":1067,"open":95,"high":95,"low":85,"close":85,"change":183,"percent_change":88,"volume":549,"transactions":9,"vwap":85},"2025-11-24",{"date":1069,"open":85,"high":85,"low":43,"close":583,"change":89,"percent_change":279,"volume":626,"transactions":9,"vwap":583},"2025-11-21",{"date":1071,"open":237,"high":85,"low":173,"close":45,"change":301,"percent_change":302,"volume":1072,"transactions":9,"vwap":45},"2025-11-20",6000,{"date":1074,"open":1075,"high":105,"low":13,"close":238,"change":108,"percent_change":98,"volume":1076,"transactions":9,"vwap":238},"2025-11-19",49.836,4200,{"date":1078,"open":1079,"high":12,"low":1079,"close":12,"change":562,"percent_change":58,"volume":549,"transactions":9,"vwap":12},"2025-11-18",49.826,{"date":1081,"open":237,"high":238,"low":107,"close":107,"change":116,"percent_change":117,"volume":607,"transactions":9,"vwap":107},"2025-11-17",{"date":1083,"open":1084,"high":13,"low":1084,"close":13,"change":18,"percent_change":715,"volume":600,"transactions":9,"vwap":13},"2025-11-14",49.797,{"date":1086,"open":172,"high":512,"low":291,"close":512,"change":68,"percent_change":262,"volume":925,"transactions":9,"vwap":512},"2025-11-13",{"date":1088,"open":538,"high":1089,"low":544,"close":147,"change":562,"percent_change":58,"volume":879,"transactions":9,"vwap":147},"2025-11-12",49.779,{"date":1091,"open":158,"high":1092,"low":158,"close":502,"change":125,"percent_change":108,"volume":541,"transactions":9,"vwap":502},"2025-11-11",49.776,{"date":1094,"open":157,"high":538,"low":211,"close":538,"change":89,"percent_change":279,"volume":492,"transactions":9,"vwap":538},"2025-11-10",{"date":1096,"open":158,"high":158,"low":158,"close":158,"change":474,"percent_change":68,"volume":549,"transactions":9,"vwap":158},"2025-11-07",{"date":1098,"open":291,"high":15,"low":291,"close":172,"change":125,"percent_change":108,"volume":29,"transactions":9,"vwap":172},"2025-11-06",{"date":1100,"open":512,"high":512,"low":1101,"close":155,"change":256,"percent_change":125,"volume":535,"transactions":9,"vwap":155},"2025-11-05",49.682,{"date":1103,"open":181,"high":181,"low":990,"close":158,"change":256,"percent_change":125,"volume":825,"transactions":9,"vwap":158},"2025-11-04",{"date":1105,"open":155,"high":181,"low":148,"close":291,"change":640,"percent_change":641,"volume":1106,"transactions":9,"vwap":291},"2025-11-03",7900,{"date":1108,"open":1109,"high":953,"low":1110,"close":938,"change":108,"percent_change":98,"volume":526,"transactions":9,"vwap":938},"2025-10-31",49.952,49.946,{"date":1112,"open":933,"high":933,"low":942,"close":942,"change":166,"percent_change":503,"volume":29,"transactions":9,"vwap":942},"2025-10-30",{"date":1114,"open":1115,"high":938,"low":96,"close":938,"change":18,"percent_change":715,"volume":517,"transactions":9,"vwap":938},"2025-10-29",49.917,{"date":1117,"open":954,"high":954,"low":95,"close":95,"change":256,"percent_change":125,"volume":545,"transactions":9,"vwap":95},"2025-10-28",{"date":1119,"open":1120,"high":1120,"low":1121,"close":575,"change":117,"percent_change":240,"volume":529,"transactions":9,"vwap":575},"2025-10-27",50.029999,49.847,{"date":1123,"open":85,"high":85,"low":1124,"close":107,"change":166,"percent_change":503,"volume":765,"transactions":9,"vwap":107},"2025-10-24",49.821,{"date":1126,"open":237,"high":95,"low":1127,"close":917,"change":58,"percent_change":166,"volume":1128,"transactions":9,"vwap":917},"2025-10-23",49.833,13600,{"date":1130,"open":1131,"high":105,"low":1079,"close":1132,"change":17,"percent_change":18,"volume":514,"transactions":9,"vwap":1132},"2025-10-22",49.841,49.865,{"date":1134,"open":15,"high":238,"low":15,"close":12,"change":624,"percent_change":1135,"volume":1136,"transactions":9,"vwap":12},"2025-10-21",0.46,3800,{"date":1138,"open":247,"high":247,"low":323,"close":164,"change":125,"percent_change":108,"volume":485,"transactions":9,"vwap":164},"2025-10-20",{"date":1140,"open":323,"high":229,"low":323,"close":229,"change":395,"percent_change":513,"volume":520,"transactions":9,"vwap":229},"2025-10-17",{"date":1142,"open":512,"high":43,"low":157,"close":157,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":157},"2025-10-16",-0.315,-0.63,8600,{"date":1147,"open":56,"high":56,"low":946,"close":946,"change":262,"percent_change":660,"volume":1148,"transactions":9,"vwap":946},"2025-10-15",3700,{"date":1150,"open":1151,"high":64,"low":1151,"close":1152,"change":388,"percent_change":360,"volume":1153,"transactions":9,"vwap":1152},"2025-10-14",49.99,50.035,55700,{"date":1155,"open":953,"high":929,"low":942,"close":1151,"change":1042,"percent_change":1156,"volume":925,"transactions":9,"vwap":1151},"2025-10-13",0.32,{"date":1158,"open":938,"high":938,"low":1159,"close":12,"change":513,"percent_change":869,"volume":545,"transactions":9,"vwap":12},"2025-10-10",49.825,{"date":1161,"open":938,"high":945,"low":938,"close":933,"change":125,"percent_change":108,"volume":514,"transactions":9,"vwap":933},"2025-10-09",{"date":1163,"open":1151,"high":1151,"low":938,"close":938,"change":125,"percent_change":108,"volume":549,"transactions":9,"vwap":938},"2025-10-08",{"date":1165,"open":953,"high":953,"low":96,"close":1166,"change":58,"percent_change":166,"volume":529,"transactions":9,"vwap":1166},"2025-10-07",49.95,{"date":1168,"open":86,"high":1169,"low":86,"close":938,"change":256,"percent_change":125,"volume":765,"transactions":9,"vwap":938},"2025-10-06",49.989,{"date":1171,"open":74,"high":1172,"low":96,"close":955,"change":116,"percent_change":117,"volume":556,"transactions":9,"vwap":955},"2025-10-03",49.959,{"date":1174,"open":938,"high":938,"low":1175,"close":74,"change":88,"percent_change":89,"volume":874,"transactions":9,"vwap":74},"2025-10-02",49.927,{"date":1177,"open":74,"high":74,"low":155,"close":96,"change":1178,"percent_change":1017,"volume":1179,"transactions":9,"vwap":96},"2025-10-01",-0.295,9700,{"date":1181,"open":31,"high":31,"low":1182,"close":1182,"change":108,"percent_change":98,"volume":600,"transactions":9,"vwap":1182},"2025-09-30",50.195,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":388,"percent_change":360,"volume":600,"transactions":9,"vwap":1186},"2025-09-29",50.19,50.175,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":108,"percent_change":98,"volume":1192,"transactions":9,"vwap":1191},"2025-09-26",50.125,50.16,50.13,3600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":117,"volume":626,"transactions":9,"vwap":1197},"2025-09-25",50.080002,50.14,50.11,0.026,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":117,"volume":1203,"transactions":9,"vwap":1201},"2025-09-24",50.084,0.024,300,{"date":1205,"open":1206,"high":1206,"low":932,"close":932,"change":58,"percent_change":166,"volume":1203,"transactions":9,"vwap":932},"2025-09-23",50.099998,{"date":1208,"open":64,"high":64,"low":64,"close":64,"change":88,"percent_change":89,"volume":584,"transactions":9,"vwap":64},"2025-09-22",{"date":1210,"open":64,"high":64,"low":934,"close":934,"change":108,"percent_change":98,"volume":578,"transactions":9,"vwap":934},"2025-09-19",{"date":1212,"open":929,"high":1213,"low":1151,"close":56,"change":562,"percent_change":58,"volume":831,"transactions":9,"vwap":56},"2025-09-18",50.049999,{"date":1215,"open":929,"high":934,"low":929,"close":1216,"change":108,"percent_change":98,"volume":1018,"transactions":9,"vwap":1216},"2025-09-17",50.025002,{"date":1218,"open":56,"high":1120,"low":1219,"close":1220,"change":183,"percent_change":88,"volume":532,"transactions":9,"vwap":1220},"2025-09-16",49.998,50.0050011,{"date":1222,"open":929,"high":56,"low":1223,"close":1151,"change":117,"percent_change":240,"volume":1224,"transactions":9,"vwap":1151},"2025-09-15",49.961,29000,{"date":1226,"open":933,"high":933,"low":942,"close":942,"change":684,"percent_change":213,"volume":1057,"transactions":9,"vwap":942},"2025-09-12",{"date":1228,"open":949,"high":953,"low":949,"close":1229,"change":116,"percent_change":117,"volume":514,"transactions":9,"vwap":1229},"2025-09-11",49.965,{"date":1231,"open":1166,"high":933,"low":954,"close":942,"change":108,"percent_change":98,"volume":1232,"transactions":9,"vwap":942},"2025-09-10",11400,{"date":1234,"open":1166,"high":1166,"low":954,"close":954,"change":108,"percent_change":98,"volume":918,"transactions":9,"vwap":954},"2025-09-09",{"date":1236,"open":74,"high":74,"low":96,"close":96,"change":89,"percent_change":279,"volume":549,"transactions":9,"vwap":96},"2025-09-08",{"date":1238,"open":86,"high":86,"low":12,"close":237,"change":695,"percent_change":696,"volume":882,"transactions":9,"vwap":237},"2025-09-05",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":562,"percent_change":58,"volume":552,"transactions":9,"vwap":1241},"2025-09-04",49.925,{"date":1243,"open":938,"high":938,"low":74,"close":74,"change":1244,"percent_change":98,"volume":578,"transactions":9,"vwap":74},"2025-09-03",0.021,{"date":1246,"open":96,"high":942,"low":105,"close":1247,"change":1248,"percent_change":1249,"volume":1148,"transactions":9,"vwap":1247},"2025-09-02",49.909,-0.236,-0.47,{"date":1251,"open":1196,"high":1252,"low":1253,"close":1254,"change":17,"percent_change":18,"volume":1255,"transactions":9,"vwap":1254},"2025-08-29",50.17,50.12,50.145,9600,{"date":1257,"open":1196,"high":1196,"low":1258,"close":1197,"change":183,"percent_change":88,"volume":496,"transactions":9,"vwap":1197},"2025-08-28",50.101,{"date":1260,"open":1206,"high":1191,"low":1261,"close":1262,"change":1263,"percent_change":213,"volume":1264,"transactions":9,"vwap":1262},"2025-08-27",50.094002,50.095001,-0.026,8400,{"date":1266,"open":1253,"high":1191,"low":1267,"close":1268,"change":1269,"percent_change":166,"volume":1270,"transactions":9,"vwap":1268},"2025-08-26",50.105,50.121,-0.009,52200,{"date":1272,"open":1197,"high":1191,"low":1273,"close":1191,"change":388,"percent_change":360,"volume":775,"transactions":9,"vwap":1191},"2025-08-25",50.102,{"date":1275,"open":1206,"high":1206,"low":934,"close":1276,"change":183,"percent_change":88,"volume":541,"transactions":9,"vwap":1276},"2025-08-22",50.084999,{"date":1278,"open":1197,"high":1197,"low":64,"close":64,"change":88,"percent_change":89,"volume":652,"transactions":9,"vwap":64},"2025-08-21",{"date":1280,"open":1281,"high":64,"low":1281,"close":934,"change":125,"percent_change":108,"volume":950,"transactions":9,"vwap":934},"2025-08-20",50.037998,{"date":1283,"open":932,"high":932,"low":929,"close":1120,"change":125,"percent_change":108,"volume":1284,"transactions":9,"vwap":1120},"2025-08-19",6300,{"date":1286,"open":1287,"high":1213,"low":1287,"close":56,"change":279,"percent_change":691,"volume":485,"transactions":9,"vwap":56},"2025-08-18",50.015999,{"date":1289,"open":74,"high":74,"low":105,"close":96,"change":108,"percent_change":98,"volume":549,"transactions":9,"vwap":96},"2025-08-15",{"date":1291,"open":96,"high":86,"low":1292,"close":76,"change":117,"percent_change":240,"volume":896,"transactions":9,"vwap":76},"2025-08-14",49.871,{"date":1294,"open":238,"high":238,"low":43,"close":12,"change":98,"percent_change":99,"volume":485,"transactions":9,"vwap":12},"2025-08-13",{"date":1296,"open":44,"high":44,"low":123,"close":123,"change":125,"percent_change":108,"volume":29,"transactions":9,"vwap":123},"2025-08-12",{"date":1298,"open":13,"high":13,"low":106,"close":106,"change":98,"percent_change":99,"volume":615,"transactions":9,"vwap":106},"2025-08-11",{"date":1300,"open":147,"high":147,"low":1301,"close":512,"change":17,"percent_change":18,"volume":925,"transactions":9,"vwap":512},"2025-08-08",49.738,{"date":1303,"open":189,"high":158,"low":189,"close":158,"change":262,"percent_change":660,"volume":496,"transactions":9,"vwap":158},"2025-08-07",{"date":1305,"open":544,"high":538,"low":544,"close":538,"change":116,"percent_change":117,"volume":1203,"transactions":9,"vwap":538},"2025-08-06",{"date":1307,"open":15,"high":123,"low":181,"close":512,"change":166,"percent_change":503,"volume":626,"transactions":9,"vwap":512},"2025-08-05",{"date":1309,"open":1310,"high":123,"low":181,"close":544,"change":1311,"percent_change":736,"volume":1030,"transactions":9,"vwap":544},"2025-08-04",49.759,0.125,{"date":1313,"open":155,"high":155,"low":440,"close":569,"change":1314,"percent_change":1315,"volume":545,"transactions":9,"vwap":569},"2025-08-01",-0.355,-0.71,{"date":1317,"open":932,"high":932,"low":953,"close":1151,"change":88,"percent_change":89,"volume":488,"transactions":9,"vwap":1151},"2025-07-31",{"date":1319,"open":933,"high":953,"low":1166,"close":938,"change":125,"percent_change":108,"volume":1148,"transactions":9,"vwap":938},"2025-07-30",{"date":1321,"open":1322,"high":1322,"low":942,"close":1166,"change":108,"percent_change":98,"volume":1030,"transactions":9,"vwap":1166},"2025-07-29",49.979,{"date":1324,"open":938,"high":938,"low":954,"close":74,"change":256,"percent_change":125,"volume":532,"transactions":9,"vwap":74},"2025-07-28",{"date":1326,"open":1229,"high":1229,"low":954,"close":1241,"change":17,"percent_change":18,"volume":535,"transactions":9,"vwap":1241},"2025-07-25",{"date":1328,"open":85,"high":86,"low":85,"close":95,"change":20,"percent_change":20,"volume":485,"transactions":9,"vwap":95},"2025-07-24",{"date":1330,"open":86,"high":954,"low":105,"close":95,"change":562,"percent_change":58,"volume":552,"transactions":9,"vwap":95},"2025-07-23",{"date":1332,"open":12,"high":1333,"low":12,"close":1333,"change":117,"percent_change":240,"volume":600,"transactions":9,"vwap":1333},"2025-07-22",49.895,{"date":1335,"open":12,"high":583,"low":12,"close":583,"change":98,"percent_change":99,"volume":1018,"transactions":9,"vwap":583},"2025-07-21",{"date":1337,"open":45,"high":1338,"low":45,"close":1338,"change":562,"percent_change":58,"volume":549,"transactions":9,"vwap":1338},"2025-07-18",49.805,{"date":1340,"open":1079,"high":1079,"low":13,"close":13,"change":58,"percent_change":166,"volume":584,"transactions":9,"vwap":13},"2025-07-17",{"date":1342,"open":106,"high":44,"low":106,"close":44,"change":98,"percent_change":99,"volume":731,"transactions":9,"vwap":44},"2025-07-16",{"date":1344,"open":1345,"high":1345,"low":544,"close":106,"change":88,"percent_change":89,"volume":950,"transactions":9,"vwap":106},"2025-07-15",49.819,{"date":1347,"open":237,"high":237,"low":15,"close":15,"change":68,"percent_change":262,"volume":765,"transactions":9,"vwap":15},"2025-07-14",{"date":1349,"open":43,"high":13,"low":106,"close":106,"change":108,"percent_change":98,"volume":552,"transactions":9,"vwap":106},"2025-07-11",{"date":1351,"open":45,"high":45,"low":544,"close":544,"change":125,"percent_change":108,"volume":1203,"transactions":9,"vwap":544},"2025-07-10",{"date":1353,"open":106,"high":13,"low":15,"close":15,"change":20,"percent_change":20,"volume":963,"transactions":9,"vwap":15},"2025-07-09",{"date":1355,"open":147,"high":147,"low":15,"close":15,"change":117,"percent_change":240,"volume":520,"transactions":9,"vwap":15},"2025-07-08",{"date":1357,"open":181,"high":181,"low":291,"close":291,"change":256,"percent_change":125,"volume":514,"transactions":9,"vwap":291},"2025-07-07",{"date":1359,"open":512,"high":512,"low":555,"close":555,"change":474,"percent_change":68,"volume":578,"transactions":9,"vwap":555},"2025-07-03",{"date":1361,"open":189,"high":155,"low":219,"close":155,"change":89,"percent_change":279,"volume":825,"transactions":9,"vwap":155},"2025-07-02",{"date":1363,"open":189,"high":189,"low":308,"close":308,"change":900,"percent_change":1364,"volume":769,"transactions":9,"vwap":308},"2025-07-01",-0.46,{"date":1366,"open":954,"high":954,"low":76,"close":76,"change":88,"percent_change":89,"volume":603,"transactions":9,"vwap":76},"2025-06-30",{"date":1368,"open":575,"high":1369,"low":238,"close":238,"change":108,"percent_change":98,"volume":1136,"transactions":9,"vwap":238},"2025-06-27",49.887,{"date":1371,"open":76,"high":76,"low":12,"close":12,"change":117,"percent_change":240,"volume":697,"transactions":9,"vwap":12},"2025-06-26",{"date":1373,"open":43,"high":43,"low":106,"close":106,"change":108,"percent_change":98,"volume":29,"transactions":9,"vwap":106},"2025-06-25",{"date":1375,"open":123,"high":44,"low":544,"close":544,"change":166,"percent_change":503,"volume":559,"transactions":9,"vwap":544},"2025-06-24",{"date":1377,"open":106,"high":106,"low":139,"close":106,"change":58,"percent_change":166,"volume":535,"transactions":9,"vwap":106},"2025-06-23",{"date":1379,"open":106,"high":123,"low":15,"close":123,"change":98,"percent_change":99,"volume":1380,"transactions":9,"vwap":123},"2025-06-20",10700,{"date":1382,"open":512,"high":15,"low":512,"close":15,"change":503,"percent_change":709,"volume":1203,"transactions":9,"vwap":15},"2025-06-18",{"date":1384,"open":181,"high":123,"low":155,"close":123,"change":125,"percent_change":108,"volume":879,"transactions":9,"vwap":123},"2025-06-17",{"date":1386,"open":106,"high":106,"low":538,"close":106,"change":17,"percent_change":18,"volume":549,"transactions":9,"vwap":106},"2025-06-16",{"date":1388,"open":12,"high":12,"low":155,"close":981,"change":562,"percent_change":58,"volume":925,"transactions":9,"vwap":981},"2025-06-13",{"date":1390,"open":123,"high":123,"low":15,"close":15,"change":58,"percent_change":166,"volume":626,"transactions":9,"vwap":15},"2025-06-12",{"date":1392,"open":147,"high":147,"low":544,"close":544,"change":99,"percent_change":1042,"volume":584,"transactions":9,"vwap":544},"2025-06-11",{"date":1394,"open":512,"high":512,"low":337,"close":189,"change":301,"percent_change":302,"volume":1284,"transactions":9,"vwap":189},"2025-06-10",{"date":1396,"open":291,"high":15,"low":291,"close":981,"change":116,"percent_change":117,"volume":1397,"transactions":9,"vwap":981},"2025-06-09",4800,{"date":1399,"open":15,"high":544,"low":158,"close":172,"change":17,"percent_change":18,"volume":978,"transactions":9,"vwap":172},"2025-06-06",{"date":1401,"open":173,"high":155,"low":157,"close":599,"change":388,"percent_change":360,"volume":814,"transactions":9,"vwap":599},"2025-06-05",{"date":1403,"open":189,"high":173,"low":219,"close":219,"change":262,"percent_change":660,"volume":950,"transactions":9,"vwap":219},"2025-06-04",{"date":1405,"open":285,"high":511,"low":291,"close":291,"change":117,"percent_change":240,"volume":549,"transactions":9,"vwap":291},"2025-06-03",{"date":1407,"open":189,"high":189,"low":1408,"close":308,"change":661,"percent_change":1409,"volume":520,"transactions":9,"vwap":308},"2025-06-02",49.636,-0.48,{"date":1411,"open":95,"high":96,"low":95,"close":95,"change":108,"percent_change":98,"volume":549,"transactions":9,"vwap":95},"2025-05-30",{"date":1413,"open":238,"high":1414,"low":238,"close":105,"change":655,"percent_change":656,"volume":914,"transactions":9,"vwap":105},"2025-05-29",49.879,{"date":1416,"open":15,"high":15,"low":189,"close":285,"change":1417,"percent_change":1418,"volume":523,"transactions":9,"vwap":285},"2025-05-28",0.195,0.39,{"date":1420,"open":511,"high":511,"low":323,"close":323,"change":660,"percent_change":661,"volume":1421,"transactions":9,"vwap":323},"2025-05-27",11800,{"date":1423,"open":172,"high":172,"low":308,"close":308,"change":395,"percent_change":513,"volume":731,"transactions":9,"vwap":308},"2025-05-23",{"date":1425,"open":148,"high":172,"low":211,"close":172,"change":650,"percent_change":651,"volume":870,"transactions":9,"vwap":172},"2025-05-22",{"date":1427,"open":157,"high":157,"low":209,"close":209,"change":20,"percent_change":20,"volume":520,"transactions":9,"vwap":209},"2025-05-21",{"date":1429,"open":209,"high":209,"low":209,"close":209,"change":262,"percent_change":660,"volume":603,"transactions":9,"vwap":209},"2025-05-20",{"date":1431,"open":351,"high":440,"low":1432,"close":440,"change":279,"percent_change":691,"volume":1076,"transactions":9,"vwap":440},"2025-05-19",49.493,{"date":1434,"open":478,"high":351,"low":1435,"close":351,"change":125,"percent_change":108,"volume":488,"transactions":9,"vwap":351},"2025-05-16",49.43,{"date":1437,"open":228,"high":331,"low":1438,"close":228,"change":1439,"percent_change":1440,"volume":541,"transactions":9,"vwap":228},"2025-05-15",49.472,0.184,0.37,{"date":1442,"open":358,"high":358,"low":630,"close":1443,"change":1444,"percent_change":696,"volume":1445,"transactions":9,"vwap":1443},"2025-05-14",49.316,-0.084,23800,{"date":1447,"open":1448,"high":1448,"low":868,"close":868,"change":262,"percent_change":660,"volume":496,"transactions":9,"vwap":868},"2025-05-13",49.41,{"date":1450,"open":376,"high":351,"low":376,"close":462,"change":223,"percent_change":1451,"volume":1452,"transactions":9,"vwap":462},"2025-05-12",0.22,10600,{"date":1454,"open":622,"high":1455,"low":622,"close":1455,"change":20,"percent_change":20,"volume":496,"transactions":9,"vwap":1455},"2025-05-09",49.35,{"date":1457,"open":1458,"high":1448,"low":1458,"close":1455,"change":715,"percent_change":1459,"volume":485,"transactions":9,"vwap":1455},"2025-05-08",49.3,0.28,{"date":1461,"open":848,"high":366,"low":1462,"close":1462,"change":18,"percent_change":715,"volume":950,"transactions":9,"vwap":1462},"2025-05-07",49.21,{"date":1464,"open":689,"high":689,"low":705,"close":705,"change":395,"percent_change":513,"volume":535,"transactions":9,"vwap":705},"2025-05-06",{"date":1466,"open":1458,"high":366,"low":1462,"close":1462,"change":98,"percent_change":99,"volume":532,"transactions":9,"vwap":1462},"2025-05-05",{"date":1468,"open":706,"high":677,"low":680,"close":677,"change":1469,"percent_change":1470,"volume":765,"transactions":9,"vwap":677},"2025-05-02",0.315,0.64,{"date":1472,"open":842,"high":1473,"low":802,"close":1474,"change":1475,"percent_change":1476,"volume":514,"transactions":9,"vwap":1474},"2025-05-01",48.97,48.855,-0.325,-0.66,{"date":1478,"open":633,"high":689,"low":491,"close":689,"change":1479,"percent_change":1480,"volume":520,"transactions":9,"vwap":689},"2025-04-30",0.091,0.19,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":710,"volume":1203,"transactions":9,"vwap":1484},"2025-04-29",49.101,49.089001,-0.081,{"date":1487,"open":1488,"high":1489,"low":677,"close":677,"change":213,"percent_change":824,"volume":1018,"transactions":9,"vwap":677},"2025-04-28",49.22,49.25,{"date":1491,"open":366,"high":366,"low":1492,"close":1488,"change":1493,"percent_change":864,"volume":541,"transactions":9,"vwap":1488},"2025-04-25",49.218,-0.073,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":666,"volume":731,"transactions":9,"vwap":1497},"2025-04-24",49.317,49.293,0.098,{"date":1500,"open":856,"high":623,"low":676,"close":1501,"change":1502,"percent_change":1503,"volume":508,"transactions":9,"vwap":1501},"2025-04-23",49.195,0.415,0.85,{"date":36,"open":794,"high":790,"low":794,"close":801,"change":99,"percent_change":1042,"volume":615,"transactions":9,"vwap":801},{"status":1506,"indices":1507,"watchlist":1551,"sectors":1573,"benchmarks":1624},"success",[1508,1516,1522,1529,1536,1543],{"symbol":1509,"name":1510,"price":1511,"change":1512,"pct_change":1513,"is_up":1514,"sparkline":1515,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1517,"name":1518,"price":1519,"change":1520,"pct_change":28,"is_up":1514,"sparkline":1521,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1523,"name":1524,"price":1525,"change":1526,"pct_change":1527,"is_up":1514,"sparkline":1528,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1530,"name":1531,"price":1532,"change":1533,"pct_change":1534,"is_up":1514,"sparkline":1535,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1537,"name":1538,"price":1539,"change":1540,"pct_change":1541,"is_up":1514,"sparkline":1542,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1544,"name":1545,"price":1546,"change":1547,"pct_change":1548,"is_up":1549,"sparkline":1550,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1552,1559,1566],{"symbol":1553,"name":1554,"price":1555,"change":1556,"pct_change":1557,"is_up":1514,"sparkline":1558,"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":1560,"name":1561,"price":1562,"change":1563,"pct_change":1564,"is_up":1514,"sparkline":1565,"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":1567,"name":1568,"price":1569,"change":1570,"pct_change":1571,"is_up":1514,"sparkline":1572,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[1574,1579,1583,1587,1592,1596,1601,1606,1610,1614,1619],{"name":1575,"etf":1576,"change":1577,"price":1578,"is_up":1514},"Technology","XLK",1.01,199.81,{"name":1580,"etf":1581,"change":89,"price":1582,"is_up":1514},"Financials","XLF",53.49,{"name":1584,"etf":1585,"change":58,"price":1586,"is_up":1549},"Healthcare","XLV",166.18,{"name":1588,"etf":1589,"change":1590,"price":1591,"is_up":1514},"Consumer Cycl","XLY",1.13,110.04,{"name":1593,"etf":1594,"change":736,"price":1595,"is_up":1514},"Consumer Staples","XLP",80.53,{"name":1597,"etf":1598,"change":1599,"price":1600,"is_up":1514},"Energy","XLE",0.4,62.95,{"name":1602,"etf":1603,"change":1604,"price":1605,"is_up":1514},"Industrials","XLI",0.78,169.95,{"name":1607,"etf":1608,"change":1609,"price":850,"is_up":1514},"Materials","XLB",0.66,{"name":1611,"etf":1612,"change":1156,"price":1613,"is_up":1514},"Real Estate","XLRE",40.81,{"name":1615,"etf":1616,"change":1617,"price":1618,"is_up":1514},"Utilities","XLU",0.38,39.83,{"name":1620,"etf":1621,"change":1622,"price":1623,"is_up":1514},"Comm Services","XLC",0.35,110.32,[1625,1630,1634,1638],{"ticker":1626,"name":1627,"price":1628,"change":1629,"is_up":1514},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1631,"name":1632,"price":1633,"change":1564,"is_up":1514},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1635,"name":1636,"price":1637,"change":1527,"is_up":1514},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1639,"name":1640,"price":1641,"change":1541,"is_up":1514},"IWM","iShares Russell 2000",281.52]