[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCXI":3,"stock-historical-CCXI":30,"homepage-market-summary":986},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCXI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Churchill Capital Corp XI Class A Ordinary Shares","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Churchill Capital Corp XI is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.99,11.8,12.15,11.71,11.62,0.37,3.18,2079501.242017,8673,11.961,19.69,10.07,1428765.2554513842,20,164,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},1428765,234317501.894027,16.86,"2026-02-09",[39,40,49,58,67,78,89,99,109,120,131,140,151,161,171,179,189,199,209,219,228,239,250,258,269,279,290,300,310,320,330,339,348,359,370,380,388,397,408,419,430,441,450,460,468,476,484,493,504,513,523,532,541,552,561,567,574,583,591,597,605,614,622,630,638,646,654,662,668,674,682,690,696,704,711,720,726,731,735,737,739,741,744,749,751,753,758,762,765,768,772,774,779,782,784,787,789,792,796,799,801,805,808,810,812,814,816,818,820,824,827,830,833,837,842,847,850,852,855,858,861,865,868,871,874,877,880,884,886,889,893,896,898,901,903,905,907,909,914,919,922,925,927,929,931,933,936,939,943,945,948,950,952,954,958,960,963,966,969,972,974,976,979,983],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",11.72,11.78,11.46,0,1784645.932543,8433,11.6016,{"date":50,"open":51,"high":51,"low":52,"close":19,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",12.33,11.51,-0.71,-5.76,3213934.385918,17183,11.773,{"date":59,"open":17,"high":60,"low":61,"close":51,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",12.75,11.81,0.28,2.32,3721715.349912,15989,12.2931,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",12.2,12.31,12.04,12.05,-0.38,-3.06,990472.618087,5956,12.1537,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",12.28,12.45,12.08,12.43,0.2,1.64,1478222.591713,7935,12.2604,{"date":90,"open":91,"high":92,"low":72,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",12.38,12.49,12.23,-0.49,-3.85,2176348.92474,11121,12.2207,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",13.08,12.37,12.72,-0.42,-3.2,1091597.019413,6773,12.6622,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",13.5,13.63,12.91,13.14,-0.44,-3.24,1766267.967616,9898,13.2014,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",13.03,13.64,12.81,13.58,0.68,5.27,2363445.376532,12892,13.3272,{"date":132,"open":133,"high":122,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",12.13,12.9,0.825,6.83,2994582.116815,14933,12.7253,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",12.59,12.69,11.97,12.075,-0.015,-0.12,2407934.4757,10959,12.2614,{"date":152,"open":153,"high":142,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",12.25,11.76,12.09,0.04,0.33,2459864.642984,12099,12.1844,{"date":162,"open":163,"high":164,"low":165,"close":72,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",12.03,12.5,11.77,0.05,0.42,4508678.462368,17908,12.1432,{"date":172,"open":133,"high":80,"low":16,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",12,-0.32,-2.6,2840550.573572,18484,12.0529,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":94,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",12.95,12.997,12.24,12.32,-3.83,2474780.303146,14653,12.541,{"date":190,"open":191,"high":192,"low":193,"close":124,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",13,13.12,12.8,-0.39,-2.95,1359229.707905,8162,12.9442,{"date":200,"open":111,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",13.9,13.17,13.2,-0.4,-2.94,1675462.93934,10003,13.4168,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":84,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",13.36,14.16,13.1,13.6,1.49,1745049.732418,9625,13.6549,{"date":220,"open":221,"high":201,"low":222,"close":223,"change":104,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",13.88,13.33,13.4,-3.04,945861.857839,5608,13.5679,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",13.83,14.15,13.67,13.82,0.56,4.22,2027004.291288,8885,13.8909,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",13.22,13.5891,13.15,13.26,0.21,1.61,921478.903552,5366,13.3845,{"date":251,"open":213,"high":211,"low":191,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",13.05,-0.325,-2.43,1321508.947778,8688,13.1444,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",13.94,13.965,13.27,13.375,-0.595,-4.26,1545199.758234,9164,13.4688,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":115,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",14.37,14.49,13.66,13.97,-3.05,1729219.946842,11150,13.9426,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",14.94,14.97,14.33,14.41,-0.41,-2.77,973099.930366,7134,14.5467,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":20,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-26",14.47,14.84,14.05,14.82,2.56,811098.922921,5269,14.5213,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":296,"volume":307,"transactions":308,"vwap":309},"2026-08-25",14.3,14.66,14,14.45,0.36,1133301.641055,7843,14.3821,{"date":311,"open":312,"high":283,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-24",14.11,13.81,14.09,-0.48,-3.29,1789703.448407,11078,14.073,{"date":321,"open":322,"high":323,"low":221,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",14.5,14.86,14.57,0.5,3.55,1820099.973806,12315,14.405,{"date":331,"open":322,"high":303,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-20",13.99,14.07,-0.53,-3.63,2145558.417803,12677,14.2033,{"date":340,"open":341,"high":341,"low":283,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",16.48,14.6,-1.05,-6.71,6788122.278648,34569,15.1109,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",16.51,16.96,15.51,15.65,-1.55,-9.01,4027002.151087,21151,16.1468,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",17.87,18.48,17.12,17.2,0.13,0.76,5685693.645342,32891,17.8557,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",16.63,17.07,15.6,0.88,5.44,3138790.825145,27967,16.3488,{"date":381,"open":382,"high":383,"low":384,"close":382,"change":45,"percent_change":45,"volume":385,"transactions":386,"vwap":387},"2026-08-13",16.19,16.89,15.54,2312844.83297,15392,16.1814,{"date":389,"open":390,"high":390,"low":391,"close":382,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",16.75,16.02,-0.18,-1.1,1776681.880719,16243,16.3224,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-11",17,17.59,16.24,16.37,0.27,1.68,3427763.665371,27699,16.9006,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",16.61,16.6589,15.91,16.1,-0.515,-3.1,1358267.192684,14127,16.3469,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",16.925,16.99,16.36,16.615,0.215,1.31,1864851.84156,15013,16.7687,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",15.05,16.98,15.01,16.4,0.47,2.95,3867369.822385,30272,16.2257,{"date":442,"open":443,"high":401,"low":342,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",15.5,15.93,0.53,3.44,3905039.702354,26412,15.6898,{"date":451,"open":452,"high":453,"low":432,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",15.56,16.05,15.4,-0.07,-0.45,3672126.817374,33763,15.5788,{"date":461,"open":462,"high":463,"low":201,"close":464,"change":246,"percent_change":19,"volume":465,"transactions":466,"vwap":467},"2026-08-03",14.18,15.75,15.47,4421253.318364,30240,15.0949,{"date":469,"open":292,"high":322,"low":232,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-31",13.86,-0.14,-1,985894.210627,8640,13.9333,{"date":477,"open":260,"high":478,"low":479,"close":304,"change":480,"percent_change":326,"volume":481,"transactions":482,"vwap":483},"2026-07-30",14.65,13.54,0.48,2866208.987909,17763,14.068,{"date":485,"open":486,"high":487,"low":252,"close":488,"change":472,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",14.35,14.43,13.52,-6.89,2641027.941689,15772,13.5177,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-28",13.16,14.99,12.7,14.52,0.8,5.83,5292426.168088,30890,14.019,{"date":505,"open":506,"high":507,"low":252,"close":508,"change":156,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",13.8,14.1,13.72,0.29,1636887.064387,10583,13.6132,{"date":514,"open":312,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",14.22,13.61,13.68,-0.72,-5,2634856.119983,14331,13.9134,{"date":524,"open":525,"high":478,"low":506,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",14.2,14.4,-0.25,-1.71,2033118.995751,10192,14.2143,{"date":533,"open":534,"high":535,"low":536,"close":478,"change":392,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-22",14.58,15.29,14.55,-1.21,1242006.126497,8142,14.8403,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",14.72,15.25,14.39,14.83,0.44,3.06,2168793.038453,16587,14.883,{"date":553,"open":554,"high":555,"low":221,"close":545,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-20",14.85,14.895,-0.08,-0.55,2379354.86401,15957,14.2331,{"date":562,"open":563,"high":564,"low":314,"close":292,"change":471,"percent_change":565,"volume":566,"transactions":9,"vwap":292},"2026-07-17",14.29,15.45,-0.96,3085200,{"date":568,"open":434,"high":569,"low":322,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-16",15.39,14.61,-1.13,-7.18,3127800,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-15",16.34,16.45,15,15.74,-0.23,-1.44,2777000,{"date":584,"open":585,"high":586,"low":578,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-14",15.06,16.2,15.97,1.63,11.37,4038500,{"date":592,"open":593,"high":454,"low":302,"close":594,"change":537,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-13",15.02,14.34,-7.78,3254700,{"date":598,"open":599,"high":600,"low":544,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",16.56,17.4,15.55,-0.68,-4.19,2986500,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-09",16.29,16.76,15.7,16.23,0.97,6.36,3371300,{"date":615,"open":352,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-08",16.69,15.16,15.26,-0.6,-3.78,3884600,{"date":623,"open":624,"high":625,"low":609,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-07",17.28,17.35,15.86,-1.36,-7.9,6395500,{"date":631,"open":632,"high":25,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-06",18.91,17.1,17.22,-1.88,-9.84,8342900,{"date":639,"open":625,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-02",19.59,15.37,19.1,2.04,11.96,10872800,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":194,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-01",18.69,19.62,16.62,17.059999,-2.23,9730400,{"date":655,"open":435,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",17.5,15.98,17.45,1.05,6.4,8048300,{"date":663,"open":618,"high":664,"low":434,"close":435,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":435},"2026-06-29",16.8,2.54,18.33,8717300,{"date":669,"open":103,"high":670,"low":164,"close":470,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":470},"2026-06-26",13.98,1.42,11.41,5613100,{"date":675,"open":676,"high":191,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-25",12.51,12.3,12.44,0.45,3.75,4168700,{"date":683,"open":684,"high":685,"low":686,"close":15,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":15},"2026-06-24",12.64,13.49,11.83,1.57,15.07,13827900,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":166,"percent_change":480,"volume":695,"transactions":9,"vwap":694},"2026-06-23",10.44,10.4,10.42,11200,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-22",10.3,10.5,10.37,0.06,0.58,16100,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",10.27,10.31,-0.02,-0.19,600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-17",10.29,11.13,10.28,10.33,0.08,0.78,19700,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":710,"transactions":9,"vwap":723},"2026-06-16",10.2,10.25,0.01,0.1,{"date":727,"open":722,"high":728,"low":722,"close":728,"change":729,"percent_change":84,"volume":730,"transactions":9,"vwap":728},"2026-06-15",10.24,0.02,6300,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":455,"percent_change":602,"volume":734,"transactions":9,"vwap":733},"2026-06-12",10.22,1200,{"date":736,"open":713,"high":713,"low":713,"close":713,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":713},"2026-06-11",{"date":738,"open":713,"high":713,"low":713,"close":713,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":713},"2026-06-10",{"date":740,"open":713,"high":713,"low":713,"close":713,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":713},"2026-06-09",{"date":742,"open":713,"high":713,"low":713,"close":713,"change":45,"percent_change":45,"volume":743,"transactions":9,"vwap":713},"2026-06-08",2200,{"date":745,"open":746,"high":713,"low":746,"close":713,"change":747,"percent_change":126,"volume":748,"transactions":9,"vwap":713},"2026-06-05",10.26,0.07,3200,{"date":750,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-06-04",{"date":752,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-06-03",{"date":754,"open":746,"high":746,"low":733,"close":733,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":733},"2026-06-02",-0.01,-0.1,1100,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":724,"percent_change":725,"volume":761,"transactions":9,"vwap":760},"2026-06-01",10.23,300,{"date":763,"open":715,"high":713,"low":733,"close":733,"change":45,"percent_change":45,"volume":764,"transactions":9,"vwap":733},"2026-05-29",181000,{"date":766,"open":706,"high":715,"low":733,"close":733,"change":729,"percent_change":84,"volume":767,"transactions":9,"vwap":733},"2026-05-28",207800,{"date":769,"open":715,"high":715,"low":722,"close":722,"change":770,"percent_change":94,"volume":771,"transactions":9,"vwap":722},"2026-05-27",-0.05,6800,{"date":773,"open":723,"high":723,"low":723,"close":723,"change":45,"percent_change":45,"volume":32,"transactions":9,"vwap":723},"2026-05-26",{"date":775,"open":706,"high":715,"low":723,"close":723,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":723},"2026-05-22",-0.03,-0.29,5200,{"date":780,"open":715,"high":715,"low":706,"close":715,"change":724,"percent_change":725,"volume":781,"transactions":9,"vwap":715},"2026-05-21",6100,{"date":783,"open":698,"high":698,"low":722,"close":706,"change":729,"percent_change":84,"volume":771,"transactions":9,"vwap":706},"2026-05-20",{"date":785,"open":723,"high":723,"low":723,"close":723,"change":776,"percent_change":777,"volume":786,"transactions":9,"vwap":723},"2026-05-19",1500,{"date":788,"open":715,"high":715,"low":715,"close":715,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":715},"2026-05-18",{"date":790,"open":715,"high":715,"low":715,"close":715,"change":156,"percent_change":791,"volume":734,"transactions":9,"vwap":715},"2026-05-15",0.39,{"date":793,"open":794,"high":728,"low":794,"close":728,"change":45,"percent_change":45,"volume":795,"transactions":9,"vwap":728},"2026-05-14",10.14,6400,{"date":797,"open":728,"high":728,"low":728,"close":728,"change":45,"percent_change":45,"volume":798,"transactions":9,"vwap":728},"2026-05-13",100,{"date":800,"open":728,"high":728,"low":728,"close":728,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":728},"2026-05-12",{"date":802,"open":733,"high":723,"low":803,"close":728,"change":156,"percent_change":791,"volume":804,"transactions":9,"vwap":728},"2026-05-11",10.21,25400,{"date":806,"open":722,"high":722,"low":722,"close":722,"change":755,"percent_change":756,"volume":807,"transactions":9,"vwap":722},"2026-05-08",200,{"date":809,"open":803,"high":803,"low":803,"close":803,"change":755,"percent_change":756,"volume":761,"transactions":9,"vwap":803},"2026-05-07",{"date":811,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":757,"transactions":9,"vwap":733},"2026-05-06",{"date":813,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-05-05",{"date":815,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-05-04",{"date":817,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-05-01",{"date":819,"open":733,"high":733,"low":733,"close":733,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":733},"2026-04-30",{"date":821,"open":723,"high":723,"low":733,"close":733,"change":708,"percent_change":822,"volume":823,"transactions":9,"vwap":733},"2026-04-29",-0.2,11300,{"date":825,"open":723,"high":723,"low":728,"close":728,"change":45,"percent_change":45,"volume":826,"transactions":9,"vwap":728},"2026-04-28",112300,{"date":828,"open":733,"high":723,"low":733,"close":728,"change":755,"percent_change":756,"volume":829,"transactions":9,"vwap":728},"2026-04-27",500,{"date":831,"open":723,"high":723,"low":723,"close":723,"change":45,"percent_change":45,"volume":832,"transactions":9,"vwap":723},"2026-04-24",10200,{"date":834,"open":723,"high":746,"low":723,"close":723,"change":166,"percent_change":835,"volume":836,"transactions":9,"vwap":723},"2026-04-23",0.49,19200,{"date":838,"open":722,"high":722,"low":722,"close":722,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":722},"2026-04-22",-0.09,-0.87,310000,{"date":843,"open":844,"high":698,"low":844,"close":713,"change":725,"percent_change":845,"volume":846,"transactions":9,"vwap":713},"2026-04-21",10.18,0.98,29900,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":45,"percent_change":45,"volume":32,"transactions":9,"vwap":849},"2026-04-20",10.19,{"date":851,"open":849,"high":849,"low":849,"close":849,"change":45,"percent_change":45,"volume":807,"transactions":9,"vwap":849},"2026-04-17",{"date":853,"open":849,"high":849,"low":849,"close":849,"change":45,"percent_change":45,"volume":854,"transactions":9,"vwap":849},"2026-04-16",900,{"date":856,"open":857,"high":849,"low":857,"close":849,"change":45,"percent_change":45,"volume":743,"transactions":9,"vwap":849},"2026-04-15",10.16,{"date":859,"open":844,"high":849,"low":844,"close":849,"change":724,"percent_change":725,"volume":860,"transactions":9,"vwap":849},"2026-04-14",400,{"date":862,"open":844,"high":733,"low":863,"close":844,"change":708,"percent_change":822,"volume":864,"transactions":9,"vwap":844},"2026-04-13",10.17,1600,{"date":866,"open":722,"high":722,"low":722,"close":722,"change":45,"percent_change":45,"volume":867,"transactions":9,"vwap":722},"2026-04-10",1400,{"date":869,"open":760,"high":760,"low":722,"close":722,"change":729,"percent_change":84,"volume":870,"transactions":9,"vwap":722},"2026-04-09",800,{"date":872,"open":722,"high":760,"low":844,"close":844,"change":708,"percent_change":822,"volume":873,"transactions":9,"vwap":844},"2026-04-08",100400,{"date":875,"open":876,"high":876,"low":722,"close":722,"change":45,"percent_change":45,"volume":867,"transactions":9,"vwap":722},"2026-04-07",11,{"date":878,"open":722,"high":722,"low":722,"close":722,"change":45,"percent_change":45,"volume":879,"transactions":9,"vwap":722},"2026-04-06",2100,{"date":881,"open":882,"high":722,"low":794,"close":722,"change":166,"percent_change":835,"volume":883,"transactions":9,"vwap":722},"2026-04-02",10.15,74900,{"date":885,"open":882,"high":882,"low":882,"close":882,"change":755,"percent_change":756,"volume":867,"transactions":9,"vwap":882},"2026-04-01",{"date":887,"open":882,"high":857,"low":882,"close":857,"change":166,"percent_change":835,"volume":888,"transactions":9,"vwap":857},"2026-03-31",6000,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":776,"percent_change":892,"volume":829,"transactions":9,"vwap":891},"2026-03-30",10.11,-0.3,{"date":894,"open":891,"high":857,"low":891,"close":794,"change":776,"percent_change":777,"volume":895,"transactions":9,"vwap":794},"2026-03-27",133300,{"date":897,"open":863,"high":863,"low":863,"close":863,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":863},"2026-03-26",{"date":899,"open":857,"high":863,"low":857,"close":863,"change":45,"percent_change":45,"volume":900,"transactions":9,"vwap":863},"2026-03-25",28700,{"date":902,"open":857,"high":863,"low":857,"close":863,"change":724,"percent_change":725,"volume":807,"transactions":9,"vwap":863},"2026-03-24",{"date":904,"open":857,"high":857,"low":857,"close":857,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":857},"2026-03-23",{"date":906,"open":857,"high":857,"low":857,"close":857,"change":755,"percent_change":756,"volume":761,"transactions":9,"vwap":857},"2026-03-20",{"date":908,"open":863,"high":863,"low":863,"close":863,"change":166,"percent_change":835,"volume":798,"transactions":9,"vwap":863},"2026-03-19",{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":786,"transactions":9,"vwap":911},"2026-03-18",10.12,0.03,0.3,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":556,"percent_change":918,"volume":734,"transactions":9,"vwap":917},"2026-03-17",10.1,10.09,-0.79,{"date":920,"open":693,"high":693,"low":882,"close":863,"change":729,"percent_change":84,"volume":921,"transactions":9,"vwap":863},"2026-03-16",34500,{"date":923,"open":857,"high":857,"low":794,"close":882,"change":724,"percent_change":725,"volume":924,"transactions":9,"vwap":882},"2026-03-13",118600,{"date":926,"open":794,"high":794,"low":794,"close":794,"change":755,"percent_change":756,"volume":829,"transactions":9,"vwap":794},"2026-03-12",{"date":928,"open":882,"high":882,"low":882,"close":882,"change":755,"percent_change":756,"volume":829,"transactions":9,"vwap":882},"2026-03-11",{"date":930,"open":857,"high":857,"low":857,"close":857,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":857},"2026-03-10",{"date":932,"open":857,"high":857,"low":857,"close":857,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":857},"2026-03-09",{"date":934,"open":844,"high":844,"low":857,"close":857,"change":45,"percent_change":45,"volume":935,"transactions":9,"vwap":857},"2026-03-06",25100,{"date":937,"open":882,"high":857,"low":882,"close":857,"change":166,"percent_change":835,"volume":938,"transactions":9,"vwap":857},"2026-03-05",2900,{"date":940,"open":911,"high":911,"low":891,"close":891,"change":941,"percent_change":942,"volume":32,"transactions":9,"vwap":891},"2026-03-04",-0.06,-0.59,{"date":944,"open":863,"high":863,"low":863,"close":863,"change":45,"percent_change":45,"volume":45,"transactions":9,"vwap":863},"2026-03-03",{"date":946,"open":794,"high":863,"low":794,"close":863,"change":724,"percent_change":725,"volume":947,"transactions":9,"vwap":863},"2026-03-02",2000,{"date":949,"open":857,"high":857,"low":857,"close":857,"change":776,"percent_change":777,"volume":807,"transactions":9,"vwap":857},"2026-02-27",{"date":951,"open":849,"high":849,"low":849,"close":849,"change":156,"percent_change":791,"volume":761,"transactions":9,"vwap":849},"2026-02-26",{"date":953,"open":882,"high":882,"low":882,"close":882,"change":724,"percent_change":725,"volume":798,"transactions":9,"vwap":882},"2026-02-25",{"date":955,"open":849,"high":849,"low":794,"close":794,"change":956,"percent_change":194,"volume":957,"transactions":9,"vwap":794},"2026-02-24",-0.04,36400,{"date":959,"open":849,"high":849,"low":844,"close":844,"change":755,"percent_change":756,"volume":734,"transactions":9,"vwap":844},"2026-02-23",{"date":961,"open":722,"high":722,"low":849,"close":849,"change":755,"percent_change":756,"volume":962,"transactions":9,"vwap":849},"2026-02-20",23100,{"date":964,"open":733,"high":733,"low":722,"close":722,"change":45,"percent_change":45,"volume":965,"transactions":9,"vwap":722},"2026-02-19",9200,{"date":967,"open":722,"high":722,"low":722,"close":722,"change":941,"percent_change":968,"volume":864,"transactions":9,"vwap":722},"2026-02-18",-0.58,{"date":970,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":971,"volume":829,"transactions":9,"vwap":746},"2026-02-17",0.69,{"date":973,"open":849,"high":849,"low":844,"close":849,"change":770,"percent_change":94,"volume":786,"transactions":9,"vwap":849},"2026-02-13",{"date":975,"open":882,"high":728,"low":882,"close":728,"change":45,"percent_change":45,"volume":32,"transactions":9,"vwap":728},"2026-02-12",{"date":977,"open":803,"high":706,"low":722,"close":728,"change":45,"percent_change":45,"volume":978,"transactions":9,"vwap":728},"2026-02-11",4700,{"date":980,"open":981,"high":981,"low":857,"close":728,"change":708,"percent_change":709,"volume":982,"transactions":9,"vwap":728},"2026-02-10",10.45,8100,{"date":37,"open":722,"high":716,"low":26,"close":746,"change":701,"percent_change":984,"volume":985,"transactions":9,"vwap":746},0.59,12900,{"status":987,"indices":988,"watchlist":1030,"sectors":1051,"benchmarks":1104},"success",[989,997,1003,1009,1016,1023],{"symbol":990,"name":991,"price":992,"change":993,"pct_change":994,"is_up":995,"sparkline":996,"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":998,"name":999,"price":1000,"change":1001,"pct_change":31,"is_up":995,"sparkline":1002,"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":1004,"name":1005,"price":1006,"change":1007,"pct_change":835,"is_up":995,"sparkline":1008,"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":1010,"name":1011,"price":1012,"change":1013,"pct_change":1014,"is_up":995,"sparkline":1015,"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":1017,"name":1018,"price":1019,"change":1020,"pct_change":1021,"is_up":995,"sparkline":1022,"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":1024,"name":1025,"price":1026,"change":1027,"pct_change":1028,"is_up":13,"sparkline":1029,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[1031,1038,1045],{"symbol":1032,"name":1033,"price":1034,"change":1035,"pct_change":1036,"is_up":995,"sparkline":1037,"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":1039,"name":1040,"price":1041,"change":1042,"pct_change":1043,"is_up":995,"sparkline":1044,"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":1046,"name":1047,"price":1048,"change":341,"pct_change":1049,"is_up":995,"sparkline":1050,"date":5},"TSLA","Tesla Inc",370.59,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1052,1057,1061,1065,1070,1075,1080,1084,1089,1094,1099],{"name":1053,"etf":1054,"change":1055,"price":1056,"is_up":995},"Technology","XLK",1.01,199.81,{"name":1058,"etf":1059,"change":701,"price":1060,"is_up":995},"Financials","XLF",53.49,{"name":1062,"etf":1063,"change":755,"price":1064,"is_up":13},"Healthcare","XLV",166.18,{"name":1066,"etf":1067,"change":1068,"price":1069,"is_up":995},"Consumer Cycl","XLY",1.13,110.04,{"name":1071,"etf":1072,"change":1073,"price":1074,"is_up":995},"Consumer Staples","XLP",0.25,80.53,{"name":1076,"etf":1077,"change":1078,"price":1079,"is_up":995},"Energy","XLE",0.4,62.95,{"name":1081,"etf":1082,"change":718,"price":1083,"is_up":995},"Industrials","XLI",169.95,{"name":1085,"etf":1086,"change":1087,"price":1088,"is_up":995},"Materials","XLB",0.66,48.86,{"name":1090,"etf":1091,"change":1092,"price":1093,"is_up":995},"Real Estate","XLRE",0.32,40.81,{"name":1095,"etf":1096,"change":1097,"price":1098,"is_up":995},"Utilities","XLU",0.38,39.83,{"name":1100,"etf":1101,"change":1102,"price":1103,"is_up":995},"Comm Services","XLC",0.35,110.32,[1105,1110,1114,1118],{"ticker":1106,"name":1107,"price":1108,"change":1109,"is_up":995},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1111,"name":1112,"price":1113,"change":1043,"is_up":995},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1115,"name":1116,"price":1117,"change":835,"is_up":995},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1119,"name":1120,"price":1121,"change":1021,"is_up":995},"IWM","iShares Russell 2000",281.52]