[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKLN":3,"stock-historical-BKLN":26,"homepage-market-summary":1389},{"ticker":4,"date":5,"profile":6,"quote":12},"BKLN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"Invesco Senior Loan ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":13,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.48,20.45,20.5,20.46,0.02,0.1,9656794.60023,0,25.36,17.059999,6111165.265011487,41.2,3920,{"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":13,"start_date":36,"end_date":5},21.07,20.11,11519158,4204492798.845026,-0.1,"2025-04-22",[38,41,50,58,65,75,82,89,98,107,114,122,130,137,144,151,157,162,168,173,178,183,188,193,199,204,209,214,219,225,230,235,241,247,252,257,262,267,272,276,281,286,292,297,303,310,315,322,327,332,337,343,348,353,360,365,370,375,380,385,388,392,395,398,401,406,409,416,421,424,428,431,434,437,440,443,446,449,452,455,459,462,465,469,472,475,478,481,484,487,490,493,496,499,502,505,508,511,514,517,520,523,526,529,532,535,538,541,544,547,550,553,556,559,562,565,568,573,576,579,582,585,590,593,597,600,603,606,609,612,615,619,622,625,628,631,634,637,640,643,646,649,652,655,658,662,665,668,673,680,684,690,695,699,702,707,710,713,717,720,723,727,730,733,736,741,744,748,753,759,763,767,771,776,781,787,790,794,801,807,811,814,817,820,823,827,830,833,837,842,845,849,853,857,861,864,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,924,928,931,934,937,940,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1001,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1193,1196,1199,1202,1205,1208,1211,1214,1217,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1271,1274,1277,1280,1283,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1329,1332,1335,1338,1341,1346,1349,1352,1355,1358,1361,1365,1368,1371,1374,1377,1380,1383,1387],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},10807,20.4814,{"date":42,"open":43,"high":16,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",20.44,20.4,0.03,0.15,17914748.658227,16725,20.4342,{"date":51,"open":13,"high":13,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",20.43,-0.03,-0.15,10547395.248676,14342,20.4576,{"date":59,"open":16,"high":13,"low":14,"close":16,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-29",-0.01,-0.05,19167062.663379,19973,20.465,{"date":66,"open":67,"high":68,"low":16,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",20.51,20.53,20.47,-0.06,-0.29,15552012.574425,16873,20.4792,{"date":76,"open":77,"high":78,"low":15,"close":68,"change":17,"percent_change":18,"volume":79,"transactions":80,"vwap":81},"2026-09-25",20.52,20.56,15035366.249155,18507,20.5302,{"date":83,"open":68,"high":68,"low":84,"close":67,"change":85,"percent_change":35,"volume":86,"transactions":87,"vwap":88},"2026-09-24",20.49,-0.02,13856050.358705,14615,20.5126,{"date":90,"open":91,"high":92,"low":68,"close":68,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",20.58,20.5899,-0.04,-0.19,11370520.787501,16502,20.5584,{"date":99,"open":91,"high":100,"low":78,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",20.59,20.57,0.01,0.05,4379475.799382,5840,20.5723,{"date":108,"open":78,"high":100,"low":109,"close":78,"change":35,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",20.55,-0.48,7779070.694208,16986,20.5673,{"date":115,"open":116,"high":116,"low":117,"close":118,"change":85,"percent_change":35,"volume":119,"transactions":120,"vwap":121},"2026-09-18",20.69,20.65,20.66,10366789.868767,15601,20.6664,{"date":123,"open":118,"high":116,"low":124,"close":125,"change":103,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-17",20.63,20.68,0.24,8968033.871894,14130,20.6701,{"date":131,"open":117,"high":132,"low":133,"close":124,"change":85,"percent_change":35,"volume":134,"transactions":135,"vwap":136},"2026-09-16",20.67,20.62,20714080.752164,16959,20.6535,{"date":138,"open":124,"high":117,"low":133,"close":117,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-15",0.04,0.19,13672557.882286,14787,20.6287,{"date":145,"open":100,"high":146,"low":91,"close":147,"change":17,"percent_change":18,"volume":148,"transactions":149,"vwap":150},"2026-09-14",20.64,20.61,10080657.619176,16245,20.6195,{"date":152,"open":153,"high":147,"low":100,"close":100,"change":20,"percent_change":20,"volume":154,"transactions":155,"vwap":156},"2026-09-11",20.6,8482767.16192,12983,20.599,{"date":158,"open":100,"high":100,"low":101,"close":100,"change":20,"percent_change":20,"volume":159,"transactions":160,"vwap":161},"2026-09-10",8192886.547082,10018,20.5798,{"date":163,"open":153,"high":133,"low":164,"close":100,"change":60,"percent_change":61,"volume":165,"transactions":166,"vwap":167},"2026-09-09",20.585,6580667.422776,9137,20.6042,{"date":169,"open":153,"high":147,"low":91,"close":153,"change":60,"percent_change":61,"volume":170,"transactions":171,"vwap":172},"2026-09-08",6899968.495334,6704,20.6015,{"date":174,"open":153,"high":147,"low":100,"close":147,"change":17,"percent_change":18,"volume":175,"transactions":176,"vwap":177},"2026-09-04",5566872.591005,10723,20.5983,{"date":179,"open":78,"high":100,"low":78,"close":100,"change":45,"percent_change":46,"volume":180,"transactions":181,"vwap":182},"2026-09-03",8894276.459364,13905,20.5724,{"date":184,"open":109,"high":91,"low":109,"close":78,"change":102,"percent_change":103,"volume":185,"transactions":186,"vwap":187},"2026-09-02",7788005.892579,15336,20.5615,{"date":189,"open":101,"high":101,"low":68,"close":109,"change":85,"percent_change":35,"volume":190,"transactions":191,"vwap":192},"2026-09-01",10403107.355464,15803,20.5492,{"date":194,"open":195,"high":101,"low":68,"close":101,"change":103,"percent_change":126,"volume":196,"transactions":197,"vwap":198},"2026-08-31",20.54,12188018.286428,13073,20.5556,{"date":200,"open":195,"high":109,"low":77,"close":77,"change":60,"percent_change":61,"volume":201,"transactions":202,"vwap":203},"2026-08-28",7589175.320655,9504,20.5318,{"date":205,"open":195,"high":109,"low":68,"close":68,"change":20,"percent_change":20,"volume":206,"transactions":207,"vwap":208},"2026-08-27",5832717.521083,11012,20.5356,{"date":210,"open":77,"high":109,"low":15,"close":68,"change":17,"percent_change":18,"volume":211,"transactions":212,"vwap":213},"2026-08-26",6461848.594531,12520,20.5257,{"date":215,"open":67,"high":67,"low":15,"close":67,"change":102,"percent_change":103,"volume":216,"transactions":217,"vwap":218},"2026-08-25",4484168.073413,7710,20.5061,{"date":220,"open":67,"high":67,"low":84,"close":15,"change":35,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-24",-0.49,5619107.678247,9248,20.4937,{"date":226,"open":153,"high":133,"low":100,"close":153,"change":102,"percent_change":103,"volume":227,"transactions":228,"vwap":229},"2026-08-21",4231391.701309,8238,20.6088,{"date":231,"open":100,"high":100,"low":101,"close":100,"change":17,"percent_change":18,"volume":232,"transactions":233,"vwap":234},"2026-08-20",7158198.320541,10128,20.5837,{"date":236,"open":109,"high":153,"low":237,"close":101,"change":45,"percent_change":46,"volume":238,"transactions":239,"vwap":240},"2026-08-19",20.545,7229877.411253,9651,20.5774,{"date":242,"open":91,"high":91,"low":243,"close":195,"change":93,"percent_change":94,"volume":244,"transactions":245,"vwap":246},"2026-08-18",20.535,12181931.713145,15486,20.5534,{"date":248,"open":101,"high":91,"low":101,"close":91,"change":102,"percent_change":103,"volume":249,"transactions":250,"vwap":251},"2026-08-17",5578099.366856,9625,20.572,{"date":253,"open":78,"high":91,"low":78,"close":101,"change":20,"percent_change":20,"volume":254,"transactions":255,"vwap":256},"2026-08-14",4892789.055062,11680,20.5702,{"date":258,"open":109,"high":101,"low":109,"close":101,"change":45,"percent_change":46,"volume":259,"transactions":260,"vwap":261},"2026-08-13",8799647.152125,9677,20.5575,{"date":263,"open":77,"high":109,"low":67,"close":195,"change":17,"percent_change":18,"volume":264,"transactions":265,"vwap":266},"2026-08-12",4077013.871681,10930,20.5374,{"date":268,"open":67,"high":77,"low":15,"close":77,"change":17,"percent_change":18,"volume":269,"transactions":270,"vwap":271},"2026-08-11",1992801.608611,7894,20.5098,{"date":273,"open":15,"high":67,"low":84,"close":15,"change":20,"percent_change":20,"volume":274,"transactions":275,"vwap":15},"2026-08-10",3387579.637171,12307,{"date":277,"open":67,"high":67,"low":84,"close":15,"change":20,"percent_change":20,"volume":278,"transactions":279,"vwap":280},"2026-08-07",6580664.94524,10700,20.4992,{"date":282,"open":13,"high":67,"low":13,"close":15,"change":17,"percent_change":18,"volume":283,"transactions":284,"vwap":285},"2026-08-06",7843967.71736,15722,20.4993,{"date":287,"open":14,"high":15,"low":288,"close":13,"change":45,"percent_change":46,"volume":289,"transactions":290,"vwap":291},"2026-08-05",20.4338,9949872.306848,24777,20.4803,{"date":293,"open":52,"high":69,"low":52,"close":14,"change":17,"percent_change":18,"volume":294,"transactions":295,"vwap":296},"2026-08-04",6906775.142061,18842,20.4529,{"date":298,"open":44,"high":52,"low":44,"close":52,"change":139,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-03",0.2,6763546.543845,10041,20.4204,{"date":304,"open":44,"high":44,"low":305,"close":306,"change":102,"percent_change":103,"volume":307,"transactions":308,"vwap":309},"2026-07-31",20.38,20.39,5702967.792288,18673,20.3915,{"date":311,"open":306,"high":44,"low":305,"close":305,"change":102,"percent_change":103,"volume":312,"transactions":313,"vwap":314},"2026-07-30",4750195.604174,5002,20.3853,{"date":316,"open":44,"high":317,"low":318,"close":319,"change":53,"percent_change":54,"volume":320,"transactions":321,"vwap":305},"2026-07-29",20.41,20.36,20.37,6524087.390084,8099,{"date":323,"open":306,"high":44,"low":305,"close":44,"change":102,"percent_change":103,"volume":324,"transactions":325,"vwap":326},"2026-07-28",5459898.628303,5993,20.3916,{"date":328,"open":306,"high":44,"low":305,"close":306,"change":20,"percent_change":20,"volume":329,"transactions":330,"vwap":331},"2026-07-27",3662001.666922,5964,20.3893,{"date":333,"open":305,"high":306,"low":318,"close":306,"change":17,"percent_change":18,"volume":334,"transactions":335,"vwap":336},"2026-07-24",11039003.731333,12896,20.3766,{"date":338,"open":305,"high":306,"low":339,"close":319,"change":60,"percent_change":61,"volume":340,"transactions":341,"vwap":342},"2026-07-23",20.34,9718686.111744,11800,20.3554,{"date":344,"open":305,"high":317,"low":319,"close":305,"change":60,"percent_change":61,"volume":345,"transactions":346,"vwap":347},"2026-07-22",4398595.693642,6470,20.3854,{"date":349,"open":44,"high":317,"low":305,"close":306,"change":20,"percent_change":20,"volume":350,"transactions":351,"vwap":352},"2026-07-21",3179803.523668,6577,20.3872,{"date":354,"open":44,"high":44,"low":305,"close":306,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-07-20",-0.09,-0.44,3771023.271275,8818,20.3867,{"date":361,"open":13,"high":84,"low":14,"close":13,"change":102,"percent_change":103,"volume":362,"transactions":363,"vwap":364},"2026-07-17",7444568.143211,19137,20.4788,{"date":366,"open":13,"high":84,"low":69,"close":69,"change":20,"percent_change":20,"volume":367,"transactions":368,"vwap":369},"2026-07-16",5421499.389667,28855,20.4755,{"date":371,"open":69,"high":13,"low":14,"close":69,"change":102,"percent_change":103,"volume":372,"transactions":373,"vwap":374},"2026-07-15",6427088.978376,25798,20.4678,{"date":376,"open":14,"high":69,"low":43,"close":16,"change":17,"percent_change":18,"volume":377,"transactions":378,"vwap":379},"2026-07-14",2475436.631182,17182,20.4501,{"date":381,"open":14,"high":16,"low":52,"close":43,"change":20,"percent_change":20,"volume":382,"transactions":383,"vwap":384},"2026-07-13",5495180.767993,16376,20.4446,{"date":386,"open":43,"high":16,"low":52,"close":43,"change":102,"percent_change":103,"volume":387,"transactions":9,"vwap":43},"2026-07-10",3485300,{"date":389,"open":52,"high":14,"low":390,"close":52,"change":102,"percent_change":103,"volume":391,"transactions":9,"vwap":52},"2026-07-09",20.42,4816500,{"date":393,"open":390,"high":43,"low":44,"close":390,"change":20,"percent_change":20,"volume":394,"transactions":9,"vwap":390},"2026-07-08",3556600,{"date":396,"open":317,"high":43,"low":306,"close":390,"change":45,"percent_change":46,"volume":397,"transactions":9,"vwap":390},"2026-07-07",9532700,{"date":399,"open":319,"high":317,"low":318,"close":306,"change":139,"percent_change":299,"volume":400,"transactions":9,"vwap":306},"2026-07-06",11261300,{"date":402,"open":305,"high":44,"low":403,"close":404,"change":60,"percent_change":61,"volume":405,"transactions":9,"vwap":404},"2026-07-02",20.33,20.35,7014900,{"date":407,"open":404,"high":305,"low":339,"close":318,"change":60,"percent_change":61,"volume":408,"transactions":9,"vwap":318},"2026-07-01",13897100,{"date":410,"open":411,"high":319,"low":412,"close":319,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":319},"2026-06-30",20.3,20.29,0.07,0.34,15316100,{"date":417,"open":411,"high":418,"low":419,"close":411,"change":20,"percent_change":20,"volume":420,"transactions":9,"vwap":411},"2026-06-29",20.32,20.28,5867400,{"date":422,"open":411,"high":403,"low":412,"close":411,"change":60,"percent_change":61,"volume":423,"transactions":9,"vwap":411},"2026-06-26",12245300,{"date":425,"open":418,"high":404,"low":411,"close":426,"change":60,"percent_change":61,"volume":427,"transactions":9,"vwap":426},"2026-06-25",20.31,7004500,{"date":429,"open":339,"high":404,"low":426,"close":418,"change":85,"percent_change":35,"volume":430,"transactions":9,"vwap":418},"2026-06-24",21108900,{"date":432,"open":404,"high":318,"low":403,"close":339,"change":85,"percent_change":35,"volume":433,"transactions":9,"vwap":339},"2026-06-23",7854000,{"date":435,"open":306,"high":306,"low":404,"close":318,"change":35,"percent_change":221,"volume":436,"transactions":9,"vwap":318},"2026-06-22",15518200,{"date":438,"open":84,"high":84,"low":14,"close":16,"change":60,"percent_change":61,"volume":439,"transactions":9,"vwap":16},"2026-06-18",6240500,{"date":441,"open":84,"high":67,"low":16,"close":69,"change":53,"percent_change":54,"volume":442,"transactions":9,"vwap":69},"2026-06-17",11308600,{"date":444,"open":13,"high":67,"low":13,"close":15,"change":139,"percent_change":299,"volume":445,"transactions":9,"vwap":15},"2026-06-16",7711700,{"date":447,"open":14,"high":84,"low":14,"close":16,"change":45,"percent_change":46,"volume":448,"transactions":9,"vwap":16},"2026-06-15",10052300,{"date":450,"open":16,"high":16,"low":390,"close":52,"change":60,"percent_change":61,"volume":451,"transactions":9,"vwap":52},"2026-06-12",6232600,{"date":453,"open":390,"high":43,"low":317,"close":43,"change":17,"percent_change":18,"volume":454,"transactions":9,"vwap":43},"2026-06-11",4935500,{"date":456,"open":14,"high":69,"low":317,"close":390,"change":61,"percent_change":457,"volume":458,"transactions":9,"vwap":390},"2026-06-10",-0.24,12838000,{"date":460,"open":69,"high":15,"low":52,"close":69,"change":102,"percent_change":103,"volume":461,"transactions":9,"vwap":69},"2026-06-09",9642800,{"date":463,"open":16,"high":84,"low":14,"close":16,"change":20,"percent_change":20,"volume":464,"transactions":9,"vwap":16},"2026-06-08",7895600,{"date":466,"open":67,"high":67,"low":14,"close":16,"change":93,"percent_change":467,"volume":468,"transactions":9,"vwap":16},"2026-06-05",-0.2,8201100,{"date":470,"open":67,"high":68,"low":84,"close":15,"change":60,"percent_change":61,"volume":471,"transactions":9,"vwap":15},"2026-06-04",8749300,{"date":473,"open":15,"high":77,"low":69,"close":67,"change":20,"percent_change":20,"volume":474,"transactions":9,"vwap":67},"2026-06-03",12207900,{"date":476,"open":67,"high":68,"low":84,"close":67,"change":20,"percent_change":20,"volume":477,"transactions":9,"vwap":67},"2026-06-02",5767200,{"date":479,"open":84,"high":68,"low":69,"close":67,"change":139,"percent_change":299,"volume":480,"transactions":9,"vwap":67},"2026-06-01",11508900,{"date":482,"open":15,"high":67,"low":16,"close":69,"change":85,"percent_change":35,"volume":483,"transactions":9,"vwap":69},"2026-05-29",9947400,{"date":485,"open":84,"high":67,"low":69,"close":84,"change":60,"percent_change":61,"volume":486,"transactions":9,"vwap":84},"2026-05-28",10591700,{"date":488,"open":13,"high":15,"low":13,"close":15,"change":17,"percent_change":18,"volume":489,"transactions":9,"vwap":15},"2026-05-27",4215700,{"date":491,"open":13,"high":15,"low":69,"close":13,"change":102,"percent_change":103,"volume":492,"transactions":9,"vwap":13},"2026-05-26",10083600,{"date":494,"open":13,"high":67,"low":16,"close":69,"change":85,"percent_change":35,"volume":495,"transactions":9,"vwap":69},"2026-05-22",3917000,{"date":497,"open":77,"high":77,"low":16,"close":84,"change":60,"percent_change":61,"volume":498,"transactions":9,"vwap":84},"2026-05-21",27396100,{"date":500,"open":77,"high":195,"low":15,"close":15,"change":20,"percent_change":20,"volume":501,"transactions":9,"vwap":15},"2026-05-20",5883600,{"date":503,"open":67,"high":77,"low":84,"close":15,"change":85,"percent_change":35,"volume":504,"transactions":9,"vwap":15},"2026-05-19",6779600,{"date":506,"open":67,"high":68,"low":67,"close":77,"change":355,"percent_change":356,"volume":507,"transactions":9,"vwap":77},"2026-05-18",8694800,{"date":509,"open":117,"high":117,"low":100,"close":147,"change":61,"percent_change":457,"volume":510,"transactions":9,"vwap":147},"2026-05-15",16882300,{"date":512,"open":118,"high":132,"low":146,"close":118,"change":102,"percent_change":103,"volume":513,"transactions":9,"vwap":118},"2026-05-14",7648200,{"date":515,"open":124,"high":118,"low":124,"close":117,"change":102,"percent_change":103,"volume":516,"transactions":9,"vwap":117},"2026-05-13",5030100,{"date":518,"open":118,"high":118,"low":133,"close":146,"change":60,"percent_change":61,"volume":519,"transactions":9,"vwap":146},"2026-05-12",4718300,{"date":521,"open":118,"high":125,"low":146,"close":117,"change":20,"percent_change":20,"volume":522,"transactions":9,"vwap":117},"2026-05-11",9147700,{"date":524,"open":117,"high":118,"low":124,"close":117,"change":60,"percent_change":61,"volume":525,"transactions":9,"vwap":117},"2026-05-08",7097900,{"date":527,"open":117,"high":118,"low":133,"close":118,"change":17,"percent_change":18,"volume":528,"transactions":9,"vwap":118},"2026-05-07",9185900,{"date":530,"open":117,"high":118,"low":133,"close":146,"change":102,"percent_change":103,"volume":531,"transactions":9,"vwap":146},"2026-05-06",8926400,{"date":533,"open":133,"high":124,"low":153,"close":124,"change":45,"percent_change":46,"volume":534,"transactions":9,"vwap":124},"2026-05-05",10048900,{"date":536,"open":153,"high":153,"low":101,"close":153,"change":17,"percent_change":18,"volume":537,"transactions":9,"vwap":153},"2026-05-04",14416100,{"date":539,"open":100,"high":147,"low":78,"close":91,"change":20,"percent_change":20,"volume":540,"transactions":9,"vwap":91},"2026-05-01",10979100,{"date":542,"open":100,"high":100,"low":78,"close":91,"change":20,"percent_change":20,"volume":543,"transactions":9,"vwap":91},"2026-04-30",6241300,{"date":545,"open":78,"high":91,"low":68,"close":91,"change":139,"percent_change":140,"volume":546,"transactions":9,"vwap":91},"2026-04-29",23030800,{"date":548,"open":68,"high":78,"low":77,"close":195,"change":85,"percent_change":35,"volume":549,"transactions":9,"vwap":195},"2026-04-28",7377500,{"date":551,"open":195,"high":101,"low":77,"close":78,"change":139,"percent_change":140,"volume":552,"transactions":9,"vwap":78},"2026-04-27",5283400,{"date":554,"open":77,"high":109,"low":67,"close":77,"change":20,"percent_change":20,"volume":555,"transactions":9,"vwap":77},"2026-04-24",8091600,{"date":557,"open":101,"high":101,"low":15,"close":77,"change":53,"percent_change":54,"volume":558,"transactions":9,"vwap":77},"2026-04-23",14148200,{"date":560,"open":91,"high":91,"low":195,"close":109,"change":20,"percent_change":20,"volume":561,"transactions":9,"vwap":109},"2026-04-22",5905300,{"date":563,"open":101,"high":91,"low":69,"close":109,"change":85,"percent_change":35,"volume":564,"transactions":9,"vwap":109},"2026-04-21",4950300,{"date":566,"open":78,"high":91,"low":109,"close":101,"change":35,"percent_change":110,"volume":567,"transactions":9,"vwap":101},"2026-04-20",7878800,{"date":569,"open":101,"high":125,"low":101,"close":132,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":132},"2026-04-17",0.12,0.58,18056300,{"date":574,"open":78,"high":100,"low":68,"close":109,"change":102,"percent_change":103,"volume":575,"transactions":9,"vwap":109},"2026-04-16",9145100,{"date":577,"open":78,"high":101,"low":68,"close":195,"change":20,"percent_change":20,"volume":578,"transactions":9,"vwap":195},"2026-04-15",16376000,{"date":580,"open":77,"high":101,"low":67,"close":195,"change":45,"percent_change":46,"volume":581,"transactions":9,"vwap":195},"2026-04-14",16049900,{"date":583,"open":84,"high":77,"low":16,"close":67,"change":17,"percent_change":18,"volume":584,"transactions":9,"vwap":67},"2026-04-13",9253700,{"date":586,"open":109,"high":101,"low":13,"close":84,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":84},"2026-04-10",-0.07,-0.34,19157300,{"date":591,"open":91,"high":153,"low":77,"close":78,"change":93,"percent_change":94,"volume":592,"transactions":9,"vwap":78},"2026-04-09",17655800,{"date":594,"open":68,"high":147,"low":68,"close":153,"change":18,"percent_change":595,"volume":596,"transactions":9,"vwap":153},"2026-04-08",0.49,11963600,{"date":598,"open":13,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":599,"transactions":9,"vwap":15},"2026-04-07",5503000,{"date":601,"open":69,"high":15,"low":14,"close":13,"change":20,"percent_change":20,"volume":602,"transactions":9,"vwap":13},"2026-04-06",5550700,{"date":604,"open":390,"high":84,"low":305,"close":13,"change":45,"percent_change":46,"volume":605,"transactions":9,"vwap":13},"2026-04-02",5741400,{"date":607,"open":52,"high":13,"low":52,"close":14,"change":139,"percent_change":299,"volume":608,"transactions":9,"vwap":14},"2026-04-01",12641500,{"date":610,"open":319,"high":69,"low":412,"close":317,"change":18,"percent_change":595,"volume":611,"transactions":9,"vwap":317},"2026-03-31",17742500,{"date":613,"open":44,"high":44,"low":426,"close":426,"change":85,"percent_change":35,"volume":614,"transactions":9,"vwap":426},"2026-03-30",15586600,{"date":616,"open":16,"high":16,"low":418,"close":403,"change":54,"percent_change":617,"volume":618,"transactions":9,"vwap":403},"2026-03-27",-0.73,19668500,{"date":620,"open":69,"high":67,"low":14,"close":13,"change":85,"percent_change":35,"volume":621,"transactions":9,"vwap":13},"2026-03-26",23652200,{"date":623,"open":13,"high":67,"low":43,"close":15,"change":103,"percent_change":126,"volume":624,"transactions":9,"vwap":15},"2026-03-25",25941100,{"date":626,"open":14,"high":69,"low":43,"close":14,"change":85,"percent_change":35,"volume":627,"transactions":9,"vwap":14},"2026-03-24",17181100,{"date":629,"open":317,"high":84,"low":317,"close":69,"change":85,"percent_change":35,"volume":630,"transactions":9,"vwap":69},"2026-03-23",27956800,{"date":632,"open":68,"high":101,"low":69,"close":84,"change":61,"percent_change":457,"volume":633,"transactions":9,"vwap":84},"2026-03-20",25075400,{"date":635,"open":15,"high":78,"low":13,"close":195,"change":102,"percent_change":103,"volume":636,"transactions":9,"vwap":195},"2026-03-19",16283600,{"date":638,"open":77,"high":101,"low":77,"close":68,"change":60,"percent_change":61,"volume":639,"transactions":9,"vwap":68},"2026-03-18",15510000,{"date":641,"open":68,"high":101,"low":15,"close":195,"change":413,"percent_change":414,"volume":642,"transactions":9,"vwap":195},"2026-03-17",34805800,{"date":644,"open":77,"high":109,"low":69,"close":69,"change":102,"percent_change":103,"volume":645,"transactions":9,"vwap":69},"2026-03-16",30011500,{"date":647,"open":15,"high":68,"low":14,"close":16,"change":93,"percent_change":467,"volume":648,"transactions":9,"vwap":16},"2026-03-13",9679300,{"date":650,"open":77,"high":109,"low":13,"close":15,"change":93,"percent_change":94,"volume":651,"transactions":9,"vwap":15},"2026-03-12",31839900,{"date":653,"open":77,"high":78,"low":67,"close":195,"change":45,"percent_change":46,"volume":654,"transactions":9,"vwap":195},"2026-03-11",22022800,{"date":656,"open":15,"high":78,"low":84,"close":67,"change":20,"percent_change":20,"volume":657,"transactions":9,"vwap":67},"2026-03-10",22624300,{"date":659,"open":339,"high":77,"low":426,"close":67,"change":46,"percent_change":660,"volume":661,"transactions":9,"vwap":67},"2026-03-09",0.74,36890400,{"date":663,"open":52,"high":43,"low":418,"close":318,"change":355,"percent_change":356,"volume":664,"transactions":9,"vwap":318},"2026-03-06",40477000,{"date":666,"open":14,"high":68,"low":319,"close":14,"change":102,"percent_change":103,"volume":667,"transactions":9,"vwap":14},"2026-03-05",42993700,{"date":669,"open":412,"high":16,"low":670,"close":43,"change":140,"percent_change":671,"volume":672,"transactions":9,"vwap":43},"2026-03-04",20.27,0.94,52228300,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":139,"percent_change":299,"volume":679,"transactions":9,"vwap":678},"2026-03-03",20.14,20.26,20.12,20.25,32006200,{"date":681,"open":32,"high":419,"low":32,"close":682,"change":20,"percent_change":20,"volume":683,"transactions":9,"vwap":682},"2026-03-02",20.21,48090700,{"date":685,"open":339,"high":339,"low":686,"close":682,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":682},"2026-02-27",20.18,-0.13,-0.64,39906400,{"date":691,"open":317,"high":317,"low":339,"close":339,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":339},"2026-02-26",-0.08,-0.39,29673600,{"date":696,"open":339,"high":390,"low":339,"close":390,"change":103,"percent_change":697,"volume":698,"transactions":9,"vwap":390},"2026-02-25",0.25,62241400,{"date":700,"open":44,"high":317,"low":403,"close":319,"change":85,"percent_change":35,"volume":701,"transactions":9,"vwap":319},"2026-02-24",50330700,{"date":703,"open":109,"high":109,"low":305,"close":306,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":306},"2026-02-23",-0.25,-1.21,43438700,{"date":708,"open":117,"high":132,"low":133,"close":146,"change":20,"percent_change":20,"volume":709,"transactions":9,"vwap":146},"2026-02-20",33498600,{"date":711,"open":116,"high":116,"low":124,"close":146,"change":53,"percent_change":54,"volume":712,"transactions":9,"vwap":146},"2026-02-19",17012500,{"date":714,"open":132,"high":715,"low":117,"close":132,"change":17,"percent_change":18,"volume":716,"transactions":9,"vwap":132},"2026-02-18",20.7,17698700,{"date":718,"open":117,"high":132,"low":146,"close":117,"change":102,"percent_change":103,"volume":719,"transactions":9,"vwap":117},"2026-02-17",13856300,{"date":721,"open":124,"high":118,"low":133,"close":146,"change":17,"percent_change":18,"volume":722,"transactions":9,"vwap":146},"2026-02-13",9934500,{"date":724,"open":715,"high":725,"low":153,"close":133,"change":70,"percent_change":71,"volume":726,"transactions":9,"vwap":133},"2026-02-12",20.71,26452100,{"date":728,"open":116,"high":715,"low":132,"close":125,"change":102,"percent_change":103,"volume":729,"transactions":9,"vwap":125},"2026-02-11",7615400,{"date":731,"open":116,"high":116,"low":133,"close":132,"change":60,"percent_change":61,"volume":732,"transactions":9,"vwap":132},"2026-02-10",21178200,{"date":734,"open":125,"high":715,"low":118,"close":125,"change":20,"percent_change":20,"volume":735,"transactions":9,"vwap":125},"2026-02-09",24775800,{"date":737,"open":146,"high":125,"low":133,"close":125,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":125},"2026-02-06",0.08,0.39,17913100,{"date":742,"open":133,"high":118,"low":153,"close":153,"change":93,"percent_change":94,"volume":743,"transactions":9,"vwap":153},"2026-02-05",28328100,{"date":745,"open":715,"high":746,"low":153,"close":146,"change":587,"percent_change":588,"volume":747,"transactions":9,"vwap":146},"2026-02-04",20.72,40046500,{"date":749,"open":750,"high":751,"low":125,"close":725,"change":70,"percent_change":71,"volume":752,"transactions":9,"vwap":725},"2026-02-03",20.79,20.8,20978000,{"date":754,"open":755,"high":750,"low":715,"close":756,"change":45,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-02-02",20.73,20.77,0.14,17883400,{"date":760,"open":746,"high":761,"low":132,"close":761,"change":102,"percent_change":103,"volume":762,"transactions":9,"vwap":761},"2026-01-30",20.74,40887900,{"date":764,"open":765,"high":765,"low":755,"close":755,"change":587,"percent_change":588,"volume":766,"transactions":9,"vwap":755},"2026-01-29",20.81,39618800,{"date":768,"open":769,"high":769,"low":751,"close":751,"change":85,"percent_change":35,"volume":770,"transactions":9,"vwap":751},"2026-01-28",20.84,7613800,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":85,"percent_change":35,"volume":775,"transactions":9,"vwap":774},"2026-01-27",20.85,20.82,18780500,{"date":777,"open":778,"high":778,"low":779,"close":769,"change":93,"percent_change":94,"volume":780,"transactions":9,"vwap":769},"2026-01-26",20.88,20.83,20601100,{"date":782,"open":783,"high":784,"low":785,"close":778,"change":85,"percent_change":35,"volume":786,"transactions":9,"vwap":778},"2026-01-23",20.9,20.91,20.87,16814200,{"date":788,"open":783,"high":784,"low":778,"close":783,"change":17,"percent_change":18,"volume":789,"transactions":9,"vwap":783},"2026-01-22",7958100,{"date":791,"open":792,"high":792,"low":785,"close":778,"change":93,"percent_change":94,"volume":793,"transactions":9,"vwap":778},"2026-01-21",20.94,29730100,{"date":795,"open":792,"high":792,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-01-20",20.89,20.92,-0.14,-0.66,16062100,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":17,"percent_change":18,"volume":806,"transactions":9,"vwap":804},"2026-01-16",21.049999,21.059999,21.040001,15990700,{"date":808,"open":803,"high":803,"low":809,"close":805,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":805},"2026-01-15",21.030001,8922500,{"date":812,"open":804,"high":804,"low":809,"close":805,"change":85,"percent_change":355,"volume":813,"transactions":9,"vwap":805},"2026-01-14",10098200,{"date":815,"open":31,"high":31,"low":803,"close":804,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":804},"2026-01-13",10896400,{"date":818,"open":804,"high":31,"low":805,"close":804,"change":20,"percent_change":20,"volume":819,"transactions":9,"vwap":804},"2026-01-12",10360500,{"date":821,"open":803,"high":804,"low":809,"close":804,"change":102,"percent_change":103,"volume":822,"transactions":9,"vwap":804},"2026-01-09",12662800,{"date":824,"open":805,"high":803,"low":825,"close":803,"change":102,"percent_change":103,"volume":826,"transactions":9,"vwap":803},"2026-01-08",21.02,19589800,{"date":828,"open":803,"high":803,"low":809,"close":805,"change":20,"percent_change":20,"volume":829,"transactions":9,"vwap":805},"2026-01-07",7384300,{"date":831,"open":809,"high":805,"low":825,"close":805,"change":102,"percent_change":103,"volume":832,"transactions":9,"vwap":805},"2026-01-06",8609000,{"date":834,"open":809,"high":809,"low":835,"close":809,"change":17,"percent_change":18,"volume":836,"transactions":9,"vwap":809},"2026-01-05",21.01,12111700,{"date":838,"open":839,"high":825,"low":840,"close":835,"change":102,"percent_change":103,"volume":841,"transactions":9,"vwap":835},"2026-01-02",21,20.99,6375900,{"date":843,"open":835,"high":835,"low":840,"close":839,"change":20,"percent_change":20,"volume":844,"transactions":9,"vwap":839},"2025-12-31",6095600,{"date":846,"open":840,"high":835,"low":847,"close":839,"change":17,"percent_change":18,"volume":848,"transactions":9,"vwap":839},"2025-12-30",20.98,13737700,{"date":850,"open":847,"high":840,"low":851,"close":847,"change":60,"percent_change":61,"volume":852,"transactions":9,"vwap":847},"2025-12-29",20.97,2658600,{"date":854,"open":851,"high":840,"low":855,"close":840,"change":17,"percent_change":18,"volume":856,"transactions":9,"vwap":840},"2025-12-26",20.96,2631400,{"date":858,"open":859,"high":847,"low":792,"close":851,"change":102,"percent_change":103,"volume":860,"transactions":9,"vwap":851},"2025-12-24",20.95,5636400,{"date":862,"open":797,"high":855,"low":797,"close":855,"change":17,"percent_change":18,"volume":863,"transactions":9,"vwap":855},"2025-12-23",6840500,{"date":865,"open":866,"high":859,"low":784,"close":792,"change":587,"percent_change":867,"volume":868,"transactions":9,"vwap":792},"2025-12-22",20.93,-0.33,12409700,{"date":870,"open":839,"high":805,"low":839,"close":835,"change":102,"percent_change":103,"volume":871,"transactions":9,"vwap":835},"2025-12-19",9093400,{"date":873,"open":839,"high":825,"low":847,"close":839,"change":17,"percent_change":18,"volume":874,"transactions":9,"vwap":839},"2025-12-18",19379100,{"date":876,"open":835,"high":825,"low":851,"close":847,"change":93,"percent_change":94,"volume":877,"transactions":9,"vwap":847},"2025-12-17",7676400,{"date":879,"open":835,"high":825,"low":839,"close":825,"change":20,"percent_change":20,"volume":880,"transactions":9,"vwap":825},"2025-12-16",8128200,{"date":882,"open":825,"high":825,"low":835,"close":825,"change":102,"percent_change":103,"volume":883,"transactions":9,"vwap":825},"2025-12-15",2651600,{"date":885,"open":835,"high":825,"low":840,"close":835,"change":20,"percent_change":20,"volume":886,"transactions":9,"vwap":835},"2025-12-12",8226500,{"date":888,"open":839,"high":835,"low":847,"close":835,"change":20,"percent_change":20,"volume":889,"transactions":9,"vwap":835},"2025-12-11",6212900,{"date":891,"open":840,"high":835,"low":847,"close":835,"change":17,"percent_change":18,"volume":892,"transactions":9,"vwap":835},"2025-12-10",7127700,{"date":894,"open":840,"high":840,"low":847,"close":840,"change":102,"percent_change":103,"volume":895,"transactions":9,"vwap":840},"2025-12-09",2697500,{"date":897,"open":847,"high":840,"low":851,"close":847,"change":17,"percent_change":18,"volume":898,"transactions":9,"vwap":847},"2025-12-08",3869800,{"date":900,"open":859,"high":847,"low":859,"close":855,"change":102,"percent_change":103,"volume":901,"transactions":9,"vwap":855},"2025-12-05",7357200,{"date":903,"open":866,"high":855,"low":784,"close":859,"change":139,"percent_change":140,"volume":904,"transactions":9,"vwap":859},"2025-12-04",5712100,{"date":906,"open":783,"high":797,"low":778,"close":784,"change":17,"percent_change":18,"volume":907,"transactions":9,"vwap":784},"2025-12-03",8649700,{"date":909,"open":784,"high":784,"low":796,"close":796,"change":60,"percent_change":61,"volume":910,"transactions":9,"vwap":796},"2025-12-02",11430300,{"date":912,"open":783,"high":797,"low":796,"close":783,"change":85,"percent_change":35,"volume":913,"transactions":9,"vwap":783},"2025-12-01",13931700,{"date":915,"open":796,"high":792,"low":796,"close":797,"change":45,"percent_change":757,"volume":916,"transactions":9,"vwap":797},"2025-11-28",16306500,{"date":918,"open":778,"high":797,"low":778,"close":796,"change":102,"percent_change":103,"volume":919,"transactions":9,"vwap":796},"2025-11-26",13727300,{"date":921,"open":922,"high":778,"low":773,"close":778,"change":139,"percent_change":140,"volume":923,"transactions":9,"vwap":778},"2025-11-25",20.86,4842500,{"date":925,"open":779,"high":922,"low":774,"close":769,"change":355,"percent_change":926,"volume":927,"transactions":9,"vwap":769},"2025-11-24",-0.43,8682200,{"date":929,"open":792,"high":792,"low":784,"close":866,"change":17,"percent_change":18,"volume":930,"transactions":9,"vwap":866},"2025-11-21",18104100,{"date":932,"open":792,"high":855,"low":784,"close":784,"change":60,"percent_change":61,"volume":933,"transactions":9,"vwap":784},"2025-11-20",12573400,{"date":935,"open":792,"high":859,"low":797,"close":797,"change":20,"percent_change":20,"volume":936,"transactions":9,"vwap":797},"2025-11-19",11938400,{"date":938,"open":859,"high":859,"low":784,"close":797,"change":53,"percent_change":798,"volume":939,"transactions":9,"vwap":797},"2025-11-18",8647400,{"date":941,"open":859,"high":855,"low":797,"close":859,"change":20,"percent_change":20,"volume":942,"transactions":9,"vwap":859},"2025-11-17",11570900,{"date":944,"open":792,"high":855,"low":797,"close":859,"change":20,"percent_change":20,"volume":945,"transactions":9,"vwap":859},"2025-11-14",11873300,{"date":947,"open":855,"high":851,"low":866,"close":859,"change":60,"percent_change":61,"volume":948,"transactions":9,"vwap":859},"2025-11-13",6557200,{"date":950,"open":855,"high":847,"low":859,"close":855,"change":60,"percent_change":61,"volume":951,"transactions":9,"vwap":855},"2025-11-12",9788500,{"date":953,"open":851,"high":847,"low":855,"close":851,"change":102,"percent_change":103,"volume":954,"transactions":9,"vwap":851},"2025-11-11",1956800,{"date":956,"open":859,"high":851,"low":866,"close":855,"change":45,"percent_change":757,"volume":957,"transactions":9,"vwap":855},"2025-11-10",6192400,{"date":959,"open":792,"high":859,"low":784,"close":866,"change":20,"percent_change":20,"volume":960,"transactions":9,"vwap":866},"2025-11-07",8852100,{"date":962,"open":866,"high":792,"low":784,"close":866,"change":17,"percent_change":18,"volume":963,"transactions":9,"vwap":866},"2025-11-06",12720200,{"date":965,"open":783,"high":792,"low":783,"close":784,"change":20,"percent_change":20,"volume":966,"transactions":9,"vwap":784},"2025-11-05",7191000,{"date":968,"open":783,"high":797,"low":778,"close":784,"change":102,"percent_change":103,"volume":969,"transactions":9,"vwap":784},"2025-11-04",10603100,{"date":971,"open":797,"high":797,"low":783,"close":783,"change":20,"percent_change":20,"volume":972,"transactions":9,"vwap":783},"2025-11-03",6412400,{"date":974,"open":784,"high":784,"low":796,"close":783,"change":102,"percent_change":103,"volume":975,"transactions":9,"vwap":783},"2025-10-31",3242400,{"date":977,"open":783,"high":783,"low":778,"close":796,"change":60,"percent_change":61,"volume":978,"transactions":9,"vwap":796},"2025-10-30",3093400,{"date":980,"open":784,"high":797,"low":778,"close":783,"change":60,"percent_change":61,"volume":981,"transactions":9,"vwap":783},"2025-10-29",5551900,{"date":983,"open":778,"high":797,"low":778,"close":784,"change":17,"percent_change":18,"volume":984,"transactions":9,"vwap":784},"2025-10-28",4367500,{"date":986,"open":922,"high":796,"low":922,"close":796,"change":139,"percent_change":140,"volume":987,"transactions":9,"vwap":796},"2025-10-27",6201300,{"date":989,"open":779,"high":922,"low":774,"close":773,"change":139,"percent_change":140,"volume":990,"transactions":9,"vwap":773},"2025-10-24",9518400,{"date":992,"open":751,"high":774,"low":750,"close":765,"change":102,"percent_change":103,"volume":993,"transactions":9,"vwap":765},"2025-10-23",9509000,{"date":995,"open":750,"high":765,"low":756,"close":751,"change":45,"percent_change":757,"volume":996,"transactions":9,"vwap":751},"2025-10-22",15326500,{"date":998,"open":750,"high":750,"low":999,"close":756,"change":60,"percent_change":61,"volume":1000,"transactions":9,"vwap":756},"2025-10-21",20.76,9107000,{"date":1002,"open":999,"high":1003,"low":761,"close":1003,"change":587,"percent_change":588,"volume":1004,"transactions":9,"vwap":1003},"2025-10-20",20.78,12090100,{"date":1006,"open":779,"high":922,"low":774,"close":773,"change":45,"percent_change":757,"volume":1007,"transactions":9,"vwap":773},"2025-10-17",20116800,{"date":1009,"open":785,"high":778,"low":765,"close":774,"change":93,"percent_change":94,"volume":1010,"transactions":9,"vwap":774},"2025-10-16",20461200,{"date":1012,"open":779,"high":778,"low":779,"close":922,"change":45,"percent_change":757,"volume":1013,"transactions":9,"vwap":922},"2025-10-15",11559100,{"date":1015,"open":774,"high":773,"low":750,"close":779,"change":60,"percent_change":61,"volume":1016,"transactions":9,"vwap":779},"2025-10-14",13139900,{"date":1018,"open":779,"high":922,"low":765,"close":769,"change":103,"percent_change":126,"volume":1019,"transactions":9,"vwap":769},"2025-10-13",8360500,{"date":1021,"open":785,"high":785,"low":750,"close":750,"change":587,"percent_change":588,"volume":1022,"transactions":9,"vwap":750},"2025-10-10",24249500,{"date":1024,"open":783,"high":783,"low":922,"close":922,"change":93,"percent_change":94,"volume":1025,"transactions":9,"vwap":922},"2025-10-09",19092100,{"date":1027,"open":866,"high":866,"low":778,"close":783,"change":85,"percent_change":35,"volume":1028,"transactions":9,"vwap":783},"2025-10-08",5908000,{"date":1030,"open":866,"high":859,"low":784,"close":797,"change":85,"percent_change":35,"volume":1031,"transactions":9,"vwap":797},"2025-10-07",5253800,{"date":1033,"open":859,"high":859,"low":797,"close":792,"change":20,"percent_change":20,"volume":1034,"transactions":9,"vwap":792},"2025-10-06",6301100,{"date":1036,"open":866,"high":792,"low":797,"close":792,"change":17,"percent_change":18,"volume":1037,"transactions":9,"vwap":792},"2025-10-03",6383700,{"date":1039,"open":797,"high":866,"low":783,"close":797,"change":102,"percent_change":103,"volume":1040,"transactions":9,"vwap":797},"2025-10-02",8342600,{"date":1042,"open":784,"high":866,"low":783,"close":784,"change":85,"percent_change":35,"volume":1043,"transactions":9,"vwap":784},"2025-10-01",23968000,{"date":1045,"open":797,"high":792,"low":784,"close":866,"change":17,"percent_change":18,"volume":1046,"transactions":9,"vwap":866},"2025-09-30",21887800,{"date":1048,"open":784,"high":797,"low":783,"close":784,"change":102,"percent_change":103,"volume":1049,"transactions":9,"vwap":784},"2025-09-29",4800000,{"date":1051,"open":784,"high":784,"low":778,"close":783,"change":102,"percent_change":103,"volume":1052,"transactions":9,"vwap":783},"2025-09-26",4664500,{"date":1054,"open":797,"high":797,"low":778,"close":796,"change":85,"percent_change":35,"volume":1055,"transactions":9,"vwap":796},"2025-09-25",14544800,{"date":1057,"open":866,"high":866,"low":784,"close":784,"change":60,"percent_change":61,"volume":1058,"transactions":9,"vwap":784},"2025-09-24",4695300,{"date":1060,"open":797,"high":792,"low":783,"close":797,"change":20,"percent_change":20,"volume":1061,"transactions":9,"vwap":797},"2025-09-23",4919800,{"date":1063,"open":797,"high":797,"low":784,"close":797,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":797},"2025-09-22",-0.11,-0.52,6584800,{"date":1068,"open":805,"high":805,"low":825,"close":809,"change":20,"percent_change":20,"volume":1069,"transactions":9,"vwap":809},"2025-09-19",6742900,{"date":1071,"open":825,"high":805,"low":825,"close":809,"change":17,"percent_change":18,"volume":1072,"transactions":9,"vwap":809},"2025-09-18",10732900,{"date":1074,"open":835,"high":825,"low":839,"close":835,"change":20,"percent_change":20,"volume":1075,"transactions":9,"vwap":835},"2025-09-17",2782600,{"date":1077,"open":835,"high":825,"low":839,"close":835,"change":102,"percent_change":103,"volume":1078,"transactions":9,"vwap":835},"2025-09-16",4326500,{"date":1080,"open":839,"high":835,"low":847,"close":839,"change":17,"percent_change":18,"volume":1081,"transactions":9,"vwap":839},"2025-09-15",5565100,{"date":1083,"open":847,"high":840,"low":851,"close":847,"change":20,"percent_change":20,"volume":1084,"transactions":9,"vwap":847},"2025-09-12",6310100,{"date":1086,"open":859,"high":847,"low":859,"close":847,"change":45,"percent_change":757,"volume":1087,"transactions":9,"vwap":847},"2025-09-11",3803800,{"date":1089,"open":847,"high":847,"low":859,"close":859,"change":60,"percent_change":61,"volume":1090,"transactions":9,"vwap":859},"2025-09-10",4966900,{"date":1092,"open":855,"high":851,"low":859,"close":855,"change":102,"percent_change":103,"volume":1093,"transactions":9,"vwap":855},"2025-09-09",6190700,{"date":1095,"open":859,"high":855,"low":792,"close":859,"change":102,"percent_change":103,"volume":1096,"transactions":9,"vwap":859},"2025-09-08",4016100,{"date":1098,"open":792,"high":859,"low":866,"close":792,"change":102,"percent_change":103,"volume":1099,"transactions":9,"vwap":792},"2025-09-05",9552100,{"date":1101,"open":866,"high":792,"low":784,"close":866,"change":102,"percent_change":103,"volume":1102,"transactions":9,"vwap":866},"2025-09-04",15561700,{"date":1104,"open":866,"high":866,"low":784,"close":797,"change":20,"percent_change":20,"volume":1105,"transactions":9,"vwap":797},"2025-09-03",4776200,{"date":1107,"open":783,"high":797,"low":783,"close":797,"change":20,"percent_change":20,"volume":1108,"transactions":9,"vwap":797},"2025-09-02",5081400,{"date":1110,"open":784,"high":797,"low":783,"close":797,"change":17,"percent_change":18,"volume":1111,"transactions":9,"vwap":797},"2025-08-29",2112400,{"date":1113,"open":784,"high":784,"low":796,"close":783,"change":20,"percent_change":20,"volume":1114,"transactions":9,"vwap":783},"2025-08-28",2838600,{"date":1116,"open":778,"high":784,"low":785,"close":783,"change":20,"percent_change":20,"volume":1117,"transactions":9,"vwap":783},"2025-08-27",16880400,{"date":1119,"open":778,"high":784,"low":785,"close":783,"change":17,"percent_change":18,"volume":1120,"transactions":9,"vwap":783},"2025-08-26",8459700,{"date":1122,"open":785,"high":796,"low":785,"close":778,"change":20,"percent_change":20,"volume":1123,"transactions":9,"vwap":778},"2025-08-25",4278800,{"date":1125,"open":922,"high":796,"low":773,"close":778,"change":139,"percent_change":140,"volume":1126,"transactions":9,"vwap":778},"2025-08-22",13453800,{"date":1128,"open":769,"high":773,"low":779,"close":769,"change":60,"percent_change":61,"volume":1129,"transactions":9,"vwap":769},"2025-08-21",7218000,{"date":1131,"open":922,"high":922,"low":779,"close":773,"change":20,"percent_change":20,"volume":1132,"transactions":9,"vwap":773},"2025-08-20",8255900,{"date":1134,"open":769,"high":922,"low":769,"close":773,"change":102,"percent_change":103,"volume":1135,"transactions":9,"vwap":773},"2025-08-19",4231900,{"date":1137,"open":779,"high":773,"low":779,"close":769,"change":1064,"percent_change":1138,"volume":1139,"transactions":9,"vwap":769},"2025-08-18",-0.53,3818300,{"date":1141,"open":851,"high":851,"low":859,"close":859,"change":60,"percent_change":61,"volume":1142,"transactions":9,"vwap":859},"2025-08-15",4293800,{"date":1144,"open":859,"high":851,"low":859,"close":855,"change":60,"percent_change":61,"volume":1145,"transactions":9,"vwap":855},"2025-08-14",9192500,{"date":1147,"open":855,"high":851,"low":859,"close":851,"change":102,"percent_change":103,"volume":1148,"transactions":9,"vwap":851},"2025-08-13",8197000,{"date":1150,"open":792,"high":855,"low":792,"close":855,"change":17,"percent_change":18,"volume":1151,"transactions":9,"vwap":855},"2025-08-12",6230100,{"date":1153,"open":855,"high":855,"low":866,"close":792,"change":60,"percent_change":61,"volume":1154,"transactions":9,"vwap":792},"2025-08-11",7469300,{"date":1156,"open":855,"high":855,"low":859,"close":859,"change":60,"percent_change":61,"volume":1157,"transactions":9,"vwap":859},"2025-08-08",4433500,{"date":1159,"open":859,"high":855,"low":792,"close":855,"change":102,"percent_change":103,"volume":1160,"transactions":9,"vwap":855},"2025-08-07",4401500,{"date":1162,"open":866,"high":859,"low":797,"close":859,"change":45,"percent_change":757,"volume":1163,"transactions":9,"vwap":859},"2025-08-06",6639700,{"date":1165,"open":866,"high":792,"low":784,"close":797,"change":20,"percent_change":20,"volume":1166,"transactions":9,"vwap":797},"2025-08-05",6069800,{"date":1168,"open":783,"high":866,"low":783,"close":797,"change":45,"percent_change":757,"volume":1169,"transactions":9,"vwap":797},"2025-08-04",5414200,{"date":1171,"open":866,"high":866,"low":778,"close":796,"change":93,"percent_change":94,"volume":1172,"transactions":9,"vwap":796},"2025-08-01",12895700,{"date":1174,"open":792,"high":792,"low":784,"close":866,"change":17,"percent_change":18,"volume":1175,"transactions":9,"vwap":866},"2025-07-31",9899400,{"date":1177,"open":859,"high":859,"low":784,"close":784,"change":53,"percent_change":798,"volume":1178,"transactions":9,"vwap":784},"2025-07-30",7629400,{"date":1180,"open":866,"high":792,"low":797,"close":792,"change":17,"percent_change":18,"volume":1181,"transactions":9,"vwap":792},"2025-07-29",4616700,{"date":1183,"open":866,"high":792,"low":784,"close":797,"change":20,"percent_change":20,"volume":1184,"transactions":9,"vwap":797},"2025-07-28",6957900,{"date":1186,"open":792,"high":792,"low":784,"close":797,"change":60,"percent_change":61,"volume":1187,"transactions":9,"vwap":797},"2025-07-25",7144200,{"date":1189,"open":859,"high":859,"low":797,"close":866,"change":60,"percent_change":61,"volume":1190,"transactions":9,"vwap":866},"2025-07-24",2674400,{"date":1192,"open":792,"high":859,"low":866,"close":792,"change":102,"percent_change":103,"volume":1034,"transactions":9,"vwap":792},"2025-07-23",{"date":1194,"open":866,"high":792,"low":784,"close":866,"change":102,"percent_change":103,"volume":1195,"transactions":9,"vwap":866},"2025-07-22",4329500,{"date":1197,"open":797,"high":866,"low":784,"close":797,"change":35,"percent_change":110,"volume":1198,"transactions":9,"vwap":797},"2025-07-21",8615100,{"date":1200,"open":805,"high":805,"low":825,"close":825,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":825},"2025-07-18",5123200,{"date":1203,"open":825,"high":809,"low":839,"close":825,"change":60,"percent_change":61,"volume":1204,"transactions":9,"vwap":825},"2025-07-17",7471300,{"date":1206,"open":809,"high":809,"low":835,"close":809,"change":17,"percent_change":18,"volume":1207,"transactions":9,"vwap":809},"2025-07-16",4791000,{"date":1209,"open":809,"high":805,"low":835,"close":835,"change":60,"percent_change":61,"volume":1210,"transactions":9,"vwap":835},"2025-07-15",6577600,{"date":1212,"open":835,"high":809,"low":839,"close":825,"change":102,"percent_change":103,"volume":1213,"transactions":9,"vwap":825},"2025-07-14",7435100,{"date":1215,"open":840,"high":835,"low":840,"close":835,"change":102,"percent_change":103,"volume":1216,"transactions":9,"vwap":835},"2025-07-11",6093900,{"date":1218,"open":847,"high":835,"low":851,"close":839,"change":45,"percent_change":757,"volume":1219,"transactions":9,"vwap":839},"2025-07-10",9293100,{"date":1221,"open":851,"high":847,"low":855,"close":851,"change":17,"percent_change":18,"volume":1222,"transactions":9,"vwap":851},"2025-07-09",5731900,{"date":1224,"open":847,"high":847,"low":792,"close":859,"change":20,"percent_change":20,"volume":1225,"transactions":9,"vwap":859},"2025-07-08",8112000,{"date":1227,"open":847,"high":840,"low":859,"close":859,"change":53,"percent_change":798,"volume":1228,"transactions":9,"vwap":859},"2025-07-07",6917100,{"date":1230,"open":851,"high":840,"low":855,"close":847,"change":45,"percent_change":757,"volume":1231,"transactions":9,"vwap":847},"2025-07-03",3386100,{"date":1233,"open":866,"high":855,"low":866,"close":859,"change":17,"percent_change":18,"volume":1234,"transactions":9,"vwap":859},"2025-07-02",7707300,{"date":1236,"open":784,"high":792,"low":784,"close":866,"change":102,"percent_change":103,"volume":1237,"transactions":9,"vwap":866},"2025-07-01",9971000,{"date":1239,"open":797,"high":866,"low":784,"close":797,"change":17,"percent_change":18,"volume":1240,"transactions":9,"vwap":797},"2025-06-30",8846900,{"date":1242,"open":796,"high":797,"low":778,"close":783,"change":45,"percent_change":757,"volume":1243,"transactions":9,"vwap":783},"2025-06-27",16511600,{"date":1245,"open":796,"high":783,"low":785,"close":785,"change":20,"percent_change":20,"volume":1246,"transactions":9,"vwap":785},"2025-06-26",11712500,{"date":1248,"open":922,"high":778,"low":773,"close":785,"change":45,"percent_change":757,"volume":1249,"transactions":9,"vwap":785},"2025-06-25",10382800,{"date":1251,"open":774,"high":773,"low":774,"close":769,"change":45,"percent_change":757,"volume":1252,"transactions":9,"vwap":769},"2025-06-24",7567400,{"date":1254,"open":751,"high":765,"low":750,"close":765,"change":35,"percent_change":110,"volume":1255,"transactions":9,"vwap":765},"2025-06-23",5163400,{"date":1257,"open":784,"high":784,"low":796,"close":784,"change":102,"percent_change":103,"volume":1258,"transactions":9,"vwap":784},"2025-06-20",6683500,{"date":1260,"open":783,"high":797,"low":783,"close":783,"change":20,"percent_change":20,"volume":1261,"transactions":9,"vwap":783},"2025-06-18",4609600,{"date":1263,"open":783,"high":783,"low":778,"close":783,"change":20,"percent_change":20,"volume":1264,"transactions":9,"vwap":783},"2025-06-17",3095600,{"date":1266,"open":796,"high":784,"low":796,"close":783,"change":17,"percent_change":18,"volume":1267,"transactions":9,"vwap":783},"2025-06-16",4844600,{"date":1269,"open":783,"high":783,"low":785,"close":778,"change":93,"percent_change":94,"volume":1270,"transactions":9,"vwap":778},"2025-06-13",7512300,{"date":1272,"open":784,"high":797,"low":783,"close":797,"change":102,"percent_change":103,"volume":1273,"transactions":9,"vwap":797},"2025-06-12",3579500,{"date":1275,"open":866,"high":866,"low":783,"close":784,"change":20,"percent_change":20,"volume":1276,"transactions":9,"vwap":784},"2025-06-11",5444800,{"date":1278,"open":797,"high":866,"low":784,"close":784,"change":60,"percent_change":61,"volume":1279,"transactions":9,"vwap":784},"2025-06-10",2307400,{"date":1281,"open":784,"high":797,"low":783,"close":797,"change":20,"percent_change":20,"volume":1282,"transactions":9,"vwap":797},"2025-06-09",8119400,{"date":1284,"open":783,"high":797,"low":778,"close":797,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":797},"2025-06-06",0.06,0.29,3722200,{"date":1289,"open":783,"high":783,"low":773,"close":922,"change":53,"percent_change":798,"volume":1290,"transactions":9,"vwap":922},"2025-06-05",5447400,{"date":1292,"open":778,"high":783,"low":785,"close":796,"change":102,"percent_change":103,"volume":1293,"transactions":9,"vwap":796},"2025-06-04",6710100,{"date":1295,"open":785,"high":778,"low":922,"close":778,"change":17,"percent_change":18,"volume":1296,"transactions":9,"vwap":778},"2025-06-03",4495300,{"date":1298,"open":922,"high":922,"low":769,"close":922,"change":20,"percent_change":20,"volume":1299,"transactions":9,"vwap":922},"2025-06-02",6772100,{"date":1301,"open":769,"high":922,"low":779,"close":922,"change":45,"percent_change":757,"volume":1302,"transactions":9,"vwap":922},"2025-05-30",11064900,{"date":1304,"open":779,"high":769,"low":774,"close":779,"change":102,"percent_change":103,"volume":1305,"transactions":9,"vwap":779},"2025-05-29",4413200,{"date":1307,"open":751,"high":779,"low":751,"close":774,"change":17,"percent_change":18,"volume":1308,"transactions":9,"vwap":774},"2025-05-28",6113900,{"date":1310,"open":774,"high":774,"low":761,"close":751,"change":17,"percent_change":18,"volume":1311,"transactions":9,"vwap":751},"2025-05-27",11906500,{"date":1313,"open":750,"high":751,"low":756,"close":1003,"change":60,"percent_change":61,"volume":1314,"transactions":9,"vwap":1003},"2025-05-23",5437500,{"date":1316,"open":765,"high":765,"low":1003,"close":750,"change":102,"percent_change":103,"volume":1317,"transactions":9,"vwap":750},"2025-05-22",7103300,{"date":1319,"open":751,"high":774,"low":999,"close":1003,"change":53,"percent_change":798,"volume":1320,"transactions":9,"vwap":1003},"2025-05-21",7906100,{"date":1322,"open":774,"high":779,"low":751,"close":765,"change":60,"percent_change":61,"volume":1323,"transactions":9,"vwap":765},"2025-05-20",13145700,{"date":1325,"open":751,"high":769,"low":751,"close":774,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":774},"2025-05-19",-0.18,-0.86,11146600,{"date":1330,"open":835,"high":835,"low":840,"close":839,"change":102,"percent_change":103,"volume":1331,"transactions":9,"vwap":839},"2025-05-16",5385300,{"date":1333,"open":840,"high":839,"low":847,"close":840,"change":60,"percent_change":61,"volume":1334,"transactions":9,"vwap":840},"2025-05-15",13169400,{"date":1336,"open":847,"high":839,"low":851,"close":839,"change":45,"percent_change":757,"volume":1337,"transactions":9,"vwap":839},"2025-05-14",29004600,{"date":1339,"open":847,"high":839,"low":855,"close":851,"change":60,"percent_change":61,"volume":1340,"transactions":9,"vwap":851},"2025-05-13",17253300,{"date":1342,"open":855,"high":839,"low":866,"close":847,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":847},"2025-05-12",0.11,0.53,18707100,{"date":1347,"open":922,"high":778,"low":922,"close":785,"change":17,"percent_change":18,"volume":1348,"transactions":9,"vwap":785},"2025-05-09",8568500,{"date":1350,"open":769,"high":785,"low":765,"close":773,"change":139,"percent_change":140,"volume":1351,"transactions":9,"vwap":773},"2025-05-08",21599100,{"date":1353,"open":750,"high":779,"low":750,"close":765,"change":17,"percent_change":18,"volume":1354,"transactions":9,"vwap":765},"2025-05-07",19897600,{"date":1356,"open":750,"high":765,"low":999,"close":750,"change":20,"percent_change":20,"volume":1357,"transactions":9,"vwap":750},"2025-05-06",6678200,{"date":1359,"open":756,"high":765,"low":756,"close":750,"change":20,"percent_change":20,"volume":1360,"transactions":9,"vwap":750},"2025-05-05",5161300,{"date":1362,"open":999,"high":765,"low":761,"close":750,"change":18,"percent_change":1363,"volume":1364,"transactions":9,"vwap":750},"2025-05-02",0.48,21586500,{"date":1366,"open":755,"high":761,"low":125,"close":116,"change":53,"percent_change":798,"volume":1367,"transactions":9,"vwap":116},"2025-05-01",15118000,{"date":1369,"open":715,"high":755,"low":132,"close":746,"change":60,"percent_change":61,"volume":1370,"transactions":9,"vwap":746},"2025-04-30",9120800,{"date":1372,"open":746,"high":761,"low":715,"close":755,"change":17,"percent_change":18,"volume":1373,"transactions":9,"vwap":755},"2025-04-29",14591400,{"date":1375,"open":755,"high":755,"low":125,"close":725,"change":17,"percent_change":18,"volume":1376,"transactions":9,"vwap":725},"2025-04-28",11589600,{"date":1378,"open":725,"high":746,"low":132,"close":116,"change":85,"percent_change":35,"volume":1379,"transactions":9,"vwap":116},"2025-04-25",23369900,{"date":1381,"open":118,"high":725,"low":146,"close":725,"change":18,"percent_change":595,"volume":1382,"transactions":9,"vwap":725},"2025-04-24",26291000,{"date":1384,"open":153,"high":116,"low":153,"close":147,"change":1343,"percent_change":1385,"volume":1386,"transactions":9,"vwap":147},"2025-04-23",0.54,34075900,{"date":36,"open":15,"high":195,"low":84,"close":15,"change":20,"percent_change":20,"volume":1388,"transactions":9,"vwap":15},21103300,{"status":1390,"indices":1391,"watchlist":1434,"sectors":1456,"benchmarks":1509},"success",[1392,1400,1406,1412,1419,1426],{"symbol":1393,"name":1394,"price":1395,"change":1396,"pct_change":1397,"is_up":1398,"sparkline":1399,"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":1401,"name":1402,"price":1403,"change":1404,"pct_change":28,"is_up":1398,"sparkline":1405,"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":1407,"name":1408,"price":1409,"change":1410,"pct_change":595,"is_up":1398,"sparkline":1411,"date":5},"DJI","DOW JONES",51177,250,"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":1413,"name":1414,"price":1415,"change":1416,"pct_change":1417,"is_up":1398,"sparkline":1418,"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":1420,"name":1421,"price":1422,"change":1423,"pct_change":1424,"is_up":1398,"sparkline":1425,"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":1427,"name":1428,"price":1429,"change":1430,"pct_change":1431,"is_up":1432,"sparkline":1433,"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",[1435,1442,1449],{"symbol":1436,"name":1437,"price":1438,"change":1439,"pct_change":1440,"is_up":1398,"sparkline":1441,"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":1443,"name":1444,"price":1445,"change":1446,"pct_change":1447,"is_up":1398,"sparkline":1448,"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":1450,"name":1451,"price":1452,"change":1453,"pct_change":1454,"is_up":1398,"sparkline":1455,"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",[1457,1462,1466,1470,1475,1479,1484,1489,1494,1499,1504],{"name":1458,"etf":1459,"change":1460,"price":1461,"is_up":1398},"Technology","XLK",1.01,199.81,{"name":1463,"etf":1464,"change":1285,"price":1465,"is_up":1398},"Financials","XLF",53.49,{"name":1467,"etf":1468,"change":60,"price":1469,"is_up":1432},"Healthcare","XLV",166.18,{"name":1471,"etf":1472,"change":1473,"price":1474,"is_up":1398},"Consumer Cycl","XLY",1.13,110.04,{"name":1476,"etf":1477,"change":697,"price":1478,"is_up":1398},"Consumer Staples","XLP",80.53,{"name":1480,"etf":1481,"change":1482,"price":1483,"is_up":1398},"Energy","XLE",0.4,62.95,{"name":1485,"etf":1486,"change":1487,"price":1488,"is_up":1398},"Industrials","XLI",0.78,169.95,{"name":1490,"etf":1491,"change":1492,"price":1493,"is_up":1398},"Materials","XLB",0.66,48.86,{"name":1495,"etf":1496,"change":1497,"price":1498,"is_up":1398},"Real Estate","XLRE",0.32,40.81,{"name":1500,"etf":1501,"change":1502,"price":1503,"is_up":1398},"Utilities","XLU",0.38,39.83,{"name":1505,"etf":1506,"change":1507,"price":1508,"is_up":1398},"Comm Services","XLC",0.35,110.32,[1510,1514,1518,1522],{"ticker":1511,"name":1512,"price":1513,"change":660,"is_up":1398},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1515,"name":1516,"price":1517,"change":1447,"is_up":1398},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1519,"name":1520,"price":1521,"change":595,"is_up":1398},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1523,"name":1524,"price":1525,"change":1424,"is_up":1398},"IWM","iShares Russell 2000",281.52]