[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOI":3,"stock-historical-CLOI":29,"homepage-market-summary":1508},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7059,2.484,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.785,52.81,52.77,52.78,0.005,0.01,323091.359451,53.099998,52.362,244521.98410273704,57.3,1070,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},53.15,52.25,228991,83581618.009787,0.91,"2025-04-22",[41,44,53,64,74,80,87,94,101,109,116,122,127,134,140,146,151,158,163,169,176,182,187,194,199,206,214,219,224,230,235,242,248,253,259,265,270,276,281,287,294,299,306,312,321,327,336,344,351,357,363,369,376,381,390,396,402,407,412,419,424,427,430,435,440,444,449,452,456,459,463,466,470,473,476,479,483,487,490,494,497,500,503,507,510,514,518,523,526,529,533,535,538,541,544,547,550,554,559,562,565,568,572,575,578,582,588,593,596,600,604,608,613,616,622,628,631,634,639,645,649,653,657,662,666,671,675,679,684,688,692,697,700,703,708,711,715,718,722,725,729,733,737,740,745,749,753,758,761,766,772,775,778,781,784,787,790,793,796,799,802,805,809,813,816,819,822,825,830,836,842,847,851,855,860,865,868,871,874,877,881,886,889,892,895,898,902,905,908,911,914,917,921,925,929,932,935,938,942,945,948,951,954,957,960,963,967,972,975,978,981,984,989,992,995,998,1001,1004,1008,1012,1015,1018,1021,1025,1030,1033,1036,1039,1042,1045,1050,1054,1058,1061,1064,1066,1070,1073,1076,1080,1083,1087,1090,1094,1098,1102,1106,1109,1113,1116,1119,1122,1125,1130,1135,1139,1142,1147,1151,1155,1159,1163,1167,1170,1173,1176,1179,1182,1185,1188,1192,1195,1199,1202,1205,1208,1211,1215,1218,1221,1224,1227,1230,1233,1236,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1281,1286,1290,1293,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1326,1329,1333,1336,1338,1343,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1390,1393,1396,1399,1402,1405,1408,1411,1414,1418,1422,1425,1428,1432,1436,1440,1442,1445,1449,1453,1457,1460,1465,1468,1471,1477,1481,1484,1489,1493,1496,1500,1505],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":42,"vwap":43},1456,52.786,{"date":45,"open":46,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",52.8,52.76,-0.19,-0.36,372216.180829,1123,52.7768,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",52.98,52.99,52.95,52.97,0.04,0.08,513991.538064,1014,52.9859,{"date":65,"open":66,"high":58,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",52.96,52.92,52.93,-0.02,-0.04,451482.68871,1205,52.9561,{"date":75,"open":68,"high":58,"low":68,"close":57,"change":76,"percent_change":59,"volume":77,"transactions":78,"vwap":79},"2026-09-28",0.02,374551.57645,1129,52.946,{"date":81,"open":57,"high":82,"low":67,"close":68,"change":83,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",52.9599,0,202304.168966,890,52.9436,{"date":88,"open":67,"high":89,"low":90,"close":68,"change":76,"percent_change":59,"volume":91,"transactions":92,"vwap":93},"2026-09-24",52.94,52.9,254421.698186,927,52.9215,{"date":95,"open":57,"high":57,"low":96,"close":97,"change":22,"percent_change":76,"volume":98,"transactions":99,"vwap":100},"2026-09-23",52.89,52.91,1048400.268976,4160,52.9183,{"date":102,"open":57,"high":57,"low":103,"close":90,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",52.87,-0.03,-0.06,2440442.582297,2004,52.8857,{"date":110,"open":67,"high":111,"low":67,"close":68,"change":112,"percent_change":69,"volume":113,"transactions":114,"vwap":115},"2026-09-21",52.9477,-0.01,225103.816576,835,52.9294,{"date":117,"open":89,"high":89,"low":118,"close":89,"change":83,"percent_change":83,"volume":119,"transactions":120,"vwap":121},"2026-09-18",52.9174,167457.268345,920,52.9257,{"date":123,"open":68,"high":89,"low":90,"close":89,"change":76,"percent_change":59,"volume":124,"transactions":125,"vwap":126},"2026-09-17",297088.49177,1504,52.9135,{"date":128,"open":97,"high":67,"low":90,"close":67,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-16",0.03,0.06,276786.129778,877,52.9094,{"date":135,"open":89,"high":89,"low":136,"close":96,"change":83,"percent_change":83,"volume":137,"transactions":138,"vwap":139},"2026-09-15",52.88,289303.988071,1282,52.9101,{"date":141,"open":142,"high":97,"low":142,"close":96,"change":22,"percent_change":76,"volume":143,"transactions":144,"vwap":145},"2026-09-14",52.82,1769747.364678,1506,52.8981,{"date":147,"open":96,"high":96,"low":103,"close":136,"change":76,"percent_change":59,"volume":148,"transactions":149,"vwap":150},"2026-09-11",182142.469213,895,52.877,{"date":152,"open":103,"high":103,"low":153,"close":154,"change":112,"percent_change":69,"volume":155,"transactions":156,"vwap":157},"2026-09-10",52.855,52.86,156987.620553,909,52.8654,{"date":159,"open":136,"high":136,"low":154,"close":103,"change":83,"percent_change":83,"volume":160,"transactions":161,"vwap":162},"2026-09-09",149301.234697,681,52.8659,{"date":164,"open":165,"high":103,"low":165,"close":103,"change":129,"percent_change":130,"volume":166,"transactions":167,"vwap":168},"2026-09-08",52.83,105338.06471,970,52.858,{"date":170,"open":103,"high":103,"low":171,"close":172,"change":76,"percent_change":59,"volume":173,"transactions":174,"vwap":175},"2026-09-04",52.805,52.84,213501.404508,1064,52.8322,{"date":177,"open":142,"high":165,"low":178,"close":142,"change":129,"percent_change":130,"volume":179,"transactions":180,"vwap":181},"2026-09-03",52.79,138254.152332,665,52.8095,{"date":183,"open":142,"high":142,"low":20,"close":178,"change":112,"percent_change":69,"volume":184,"transactions":185,"vwap":186},"2026-09-02",235002.30707,873,52.7987,{"date":188,"open":165,"high":165,"low":47,"close":46,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-01",-0.17,-0.32,160683.415226,701,52.7908,{"date":195,"open":56,"high":56,"low":57,"close":58,"change":69,"percent_change":70,"volume":196,"transactions":197,"vwap":198},"2026-08-31",206488.05463,824,52.9811,{"date":200,"open":58,"high":56,"low":89,"close":56,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-28",0.025,0.05,142655.177775,632,52.9697,{"date":207,"open":55,"high":55,"low":208,"close":209,"change":210,"percent_change":129,"volume":211,"transactions":212,"vwap":213},"2026-08-27",52.9202,52.965,0.015,152892.48864,713,52.9531,{"date":215,"open":56,"high":56,"low":57,"close":57,"change":112,"percent_change":69,"volume":216,"transactions":217,"vwap":218},"2026-08-26",90906.31232,560,52.9579,{"date":220,"open":89,"high":58,"low":97,"close":66,"change":22,"percent_change":76,"volume":221,"transactions":222,"vwap":223},"2026-08-25",93527.356863,635,52.9445,{"date":225,"open":67,"high":57,"low":226,"close":57,"change":129,"percent_change":130,"volume":227,"transactions":228,"vwap":229},"2026-08-24",52.8748,333134.119045,1157,52.9384,{"date":231,"open":68,"high":68,"low":96,"close":67,"change":210,"percent_change":129,"volume":232,"transactions":233,"vwap":234},"2026-08-21",125298.933214,617,52.9171,{"date":236,"open":90,"high":237,"low":238,"close":239,"change":21,"percent_change":22,"volume":240,"transactions":241,"vwap":139},"2026-08-20",52.9273,52.885,52.905,142502.05811,683,{"date":243,"open":154,"high":90,"low":244,"close":90,"change":59,"percent_change":60,"volume":245,"transactions":246,"vwap":247},"2026-08-19",52.85,307911.573758,1354,52.8686,{"date":249,"open":90,"high":90,"low":244,"close":154,"change":104,"percent_change":105,"volume":250,"transactions":251,"vwap":252},"2026-08-18",242421.82532,1606,52.8639,{"date":254,"open":96,"high":90,"low":255,"close":96,"change":76,"percent_change":59,"volume":256,"transactions":257,"vwap":258},"2026-08-17",52.8325,203239.195815,853,52.8854,{"date":260,"open":103,"high":261,"low":165,"close":103,"change":76,"percent_change":59,"volume":262,"transactions":263,"vwap":264},"2026-08-14",52.8799,132567.738739,602,52.853,{"date":266,"open":46,"high":136,"low":46,"close":244,"change":129,"percent_change":130,"volume":267,"transactions":268,"vwap":269},"2026-08-13",200961.023496,1191,52.8498,{"date":271,"open":154,"high":154,"low":272,"close":142,"change":22,"percent_change":76,"volume":273,"transactions":274,"vwap":275},"2026-08-12",52.812,176100.814164,843,52.8347,{"date":277,"open":154,"high":154,"low":20,"close":18,"change":112,"percent_change":69,"volume":278,"transactions":279,"vwap":280},"2026-08-11",225178.12641,922,52.8123,{"date":282,"open":165,"high":283,"low":178,"close":142,"change":69,"percent_change":70,"volume":284,"transactions":285,"vwap":286},"2026-08-10",52.838,149717.819336,866,52.8169,{"date":288,"open":142,"high":172,"low":289,"close":172,"change":202,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-07",52.7706,0.09,183470.450394,1030,52.7969,{"date":295,"open":142,"high":142,"low":47,"close":178,"change":59,"percent_change":60,"volume":296,"transactions":297,"vwap":298},"2026-08-06",174361.709936,740,52.7874,{"date":300,"open":178,"high":46,"low":301,"close":302,"change":83,"percent_change":83,"volume":303,"transactions":304,"vwap":305},"2026-08-05",52.73,52.75,337658.69103,964,52.7591,{"date":307,"open":19,"high":178,"low":308,"close":302,"change":22,"percent_change":76,"volume":309,"transactions":310,"vwap":311},"2026-08-04",52.725,231246.751779,1375,52.7603,{"date":313,"open":46,"high":46,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-03",52.7,52.74,-0.25,-0.47,1086668.735523,1348,52.7376,{"date":322,"open":68,"high":56,"low":323,"close":56,"change":104,"percent_change":105,"volume":324,"transactions":325,"vwap":326},"2026-07-31",52.9137,183299.941022,799,52.9634,{"date":328,"open":329,"high":330,"low":97,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-30",53,53.02,0.065,0.12,576575.560329,770,52.9821,{"date":337,"open":136,"high":338,"low":136,"close":339,"change":340,"percent_change":129,"volume":341,"transactions":342,"vwap":343},"2026-07-29",52.9699,52.955,0.017,93078.19998,728,52.9464,{"date":345,"open":58,"high":58,"low":90,"close":346,"change":347,"percent_change":76,"volume":348,"transactions":349,"vwap":350},"2026-07-28",52.938,0.013,144688.552912,976,52.9446,{"date":352,"open":97,"high":338,"low":97,"close":353,"change":210,"percent_change":129,"volume":354,"transactions":355,"vwap":356},"2026-07-27",52.925,114244.055934,621,52.9418,{"date":358,"open":57,"high":57,"low":90,"close":97,"change":359,"percent_change":112,"volume":360,"transactions":361,"vwap":362},"2026-07-24",-0.005,132082.029441,954,52.9197,{"date":364,"open":66,"high":66,"low":97,"close":365,"change":83,"percent_change":83,"volume":366,"transactions":367,"vwap":368},"2026-07-23",52.915,211270.612246,918,52.9167,{"date":370,"open":67,"high":67,"low":96,"close":365,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-07-22",0.035,0.07,159500.59229,589,52.9114,{"date":377,"open":154,"high":97,"low":154,"close":136,"change":129,"percent_change":130,"volume":378,"transactions":379,"vwap":380},"2026-07-21",134629.982885,722,52.8906,{"date":382,"open":97,"high":383,"low":384,"close":244,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-20",52.9204,52.846,-0.05,-0.09,236180.802625,1392,52.8822,{"date":391,"open":165,"high":90,"low":392,"close":90,"change":202,"percent_change":290,"volume":393,"transactions":394,"vwap":395},"2026-07-17",52.825,192545.500953,923,52.8689,{"date":397,"open":18,"high":103,"low":398,"close":244,"change":83,"percent_change":83,"volume":399,"transactions":400,"vwap":401},"2026-07-16",52.7801,209861.019687,1082,52.8409,{"date":403,"open":154,"high":154,"low":165,"close":244,"change":76,"percent_change":59,"volume":404,"transactions":405,"vwap":406},"2026-07-15",154273.683893,764,52.8473,{"date":408,"open":154,"high":154,"low":20,"close":165,"change":59,"percent_change":60,"volume":409,"transactions":410,"vwap":411},"2026-07-14",340834.976026,988,52.8114,{"date":413,"open":19,"high":414,"low":19,"close":178,"change":130,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-13",52.8496,0.11,111043.753811,706,52.8182,{"date":420,"open":46,"high":142,"low":301,"close":301,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":301},"2026-07-10",-0.07,-0.13,140100,{"date":425,"open":19,"high":142,"low":19,"close":46,"change":112,"percent_change":69,"volume":426,"transactions":9,"vwap":46},"2026-07-09",124000,{"date":428,"open":46,"high":165,"low":301,"close":18,"change":83,"percent_change":83,"volume":429,"transactions":9,"vwap":18},"2026-07-08",381800,{"date":431,"open":46,"high":18,"low":432,"close":18,"change":433,"percent_change":290,"volume":434,"transactions":9,"vwap":18},"2026-07-07",52.72,0.047,154600,{"date":436,"open":19,"high":142,"low":301,"close":437,"change":438,"percent_change":104,"volume":439,"transactions":9,"vwap":437},"2026-07-06",52.763,-0.017,230800,{"date":441,"open":315,"high":178,"low":315,"close":20,"change":442,"percent_change":59,"volume":443,"transactions":9,"vwap":20},"2026-07-02",0.019,162100,{"date":445,"open":18,"high":18,"low":432,"close":446,"change":447,"percent_change":49,"volume":448,"transactions":9,"vwap":446},"2026-07-01",52.761,-0.189,275000,{"date":450,"open":66,"high":66,"low":67,"close":57,"change":21,"percent_change":22,"volume":451,"transactions":9,"vwap":57},"2026-06-30",174500,{"date":453,"open":97,"high":66,"low":90,"close":454,"change":210,"percent_change":129,"volume":455,"transactions":9,"vwap":454},"2026-06-29",52.945,1305000,{"date":457,"open":66,"high":66,"low":90,"close":68,"change":210,"percent_change":129,"volume":458,"transactions":9,"vwap":68},"2026-06-26",148700,{"date":460,"open":66,"high":66,"low":97,"close":365,"change":461,"percent_change":385,"volume":462,"transactions":9,"vwap":365},"2026-06-25",-0.025,109100,{"date":464,"open":89,"high":89,"low":136,"close":89,"change":76,"percent_change":59,"volume":465,"transactions":9,"vwap":89},"2026-06-24",139100,{"date":467,"open":244,"high":67,"low":468,"close":67,"change":69,"percent_change":70,"volume":469,"transactions":9,"vwap":67},"2026-06-23",52.66,110100,{"date":471,"open":97,"high":89,"low":103,"close":89,"change":76,"percent_change":59,"volume":472,"transactions":9,"vwap":89},"2026-06-22",184700,{"date":474,"open":90,"high":67,"low":19,"close":67,"change":59,"percent_change":60,"volume":475,"transactions":9,"vwap":67},"2026-06-18",127400,{"date":477,"open":90,"high":90,"low":392,"close":136,"change":104,"percent_change":105,"volume":478,"transactions":9,"vwap":136},"2026-06-17",81900,{"date":480,"open":172,"high":97,"low":46,"close":97,"change":60,"percent_change":481,"volume":482,"transactions":9,"vwap":97},"2026-06-16",0.15,188200,{"date":484,"open":244,"high":154,"low":142,"close":165,"change":70,"percent_change":485,"volume":486,"transactions":9,"vwap":165},"2026-06-15",-0.08,110200,{"date":488,"open":103,"high":136,"low":165,"close":103,"change":76,"percent_change":59,"volume":489,"transactions":9,"vwap":103},"2026-06-12",102100,{"date":491,"open":142,"high":154,"low":492,"close":244,"change":76,"percent_change":59,"volume":493,"transactions":9,"vwap":244},"2026-06-11",52.784,135400,{"date":495,"open":165,"high":165,"low":272,"close":165,"change":83,"percent_change":83,"volume":496,"transactions":9,"vwap":165},"2026-06-10",117000,{"date":498,"open":172,"high":172,"low":20,"close":165,"change":76,"percent_change":59,"volume":499,"transactions":9,"vwap":165},"2026-06-09",178500,{"date":501,"open":244,"high":244,"low":178,"close":18,"change":76,"percent_change":59,"volume":502,"transactions":9,"vwap":18},"2026-06-08",121600,{"date":504,"open":172,"high":172,"low":505,"close":178,"change":83,"percent_change":83,"volume":506,"transactions":9,"vwap":178},"2026-06-05",52.765,111700,{"date":508,"open":165,"high":165,"low":315,"close":178,"change":83,"percent_change":83,"volume":509,"transactions":9,"vwap":178},"2026-06-04",118500,{"date":511,"open":178,"high":178,"low":512,"close":178,"change":83,"percent_change":83,"volume":513,"transactions":9,"vwap":178},"2026-06-03",52.762,125000,{"date":515,"open":516,"high":178,"low":516,"close":178,"change":76,"percent_change":59,"volume":517,"transactions":9,"vwap":178},"2026-06-02",52.71,166800,{"date":519,"open":178,"high":178,"low":516,"close":19,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":19},"2026-06-01",-0.18,-0.34,261000,{"date":524,"open":58,"high":58,"low":89,"close":57,"change":22,"percent_change":76,"volume":525,"transactions":9,"vwap":57},"2026-05-29",175200,{"date":527,"open":89,"high":57,"low":97,"close":89,"change":21,"percent_change":22,"volume":528,"transactions":9,"vwap":89},"2026-05-28",122700,{"date":530,"open":58,"high":58,"low":68,"close":531,"change":359,"percent_change":112,"volume":532,"transactions":9,"vwap":531},"2026-05-27",52.935,66300,{"date":534,"open":90,"high":57,"low":103,"close":89,"change":76,"percent_change":59,"volume":513,"transactions":9,"vwap":89},"2026-05-26",{"date":536,"open":89,"high":89,"low":136,"close":67,"change":129,"percent_change":130,"volume":537,"transactions":9,"vwap":67},"2026-05-22",120800,{"date":539,"open":136,"high":239,"low":154,"close":96,"change":22,"percent_change":76,"volume":540,"transactions":9,"vwap":96},"2026-05-21",108400,{"date":542,"open":165,"high":90,"low":165,"close":136,"change":76,"percent_change":59,"volume":543,"transactions":9,"vwap":136},"2026-05-20",105400,{"date":545,"open":142,"high":96,"low":142,"close":154,"change":83,"percent_change":83,"volume":546,"transactions":9,"vwap":154},"2026-05-19",106600,{"date":548,"open":154,"high":136,"low":172,"close":154,"change":129,"percent_change":130,"volume":549,"transactions":9,"vwap":154},"2026-05-18",296000,{"date":551,"open":90,"high":90,"low":18,"close":165,"change":552,"percent_change":112,"volume":553,"transactions":9,"vwap":165},"2026-05-15",-0.007,145700,{"date":555,"open":46,"high":244,"low":46,"close":556,"change":557,"percent_change":69,"volume":558,"transactions":9,"vwap":556},"2026-05-14",52.837,-0.013,156800,{"date":560,"open":244,"high":244,"low":46,"close":244,"change":202,"percent_change":290,"volume":561,"transactions":9,"vwap":244},"2026-05-13",196800,{"date":563,"open":142,"high":142,"low":19,"close":46,"change":129,"percent_change":130,"volume":564,"transactions":9,"vwap":46},"2026-05-12",184800,{"date":566,"open":302,"high":46,"low":302,"close":19,"change":22,"percent_change":76,"volume":567,"transactions":9,"vwap":19},"2026-05-11",102800,{"date":569,"open":47,"high":178,"low":570,"close":47,"change":83,"percent_change":83,"volume":571,"transactions":9,"vwap":47},"2026-05-08",52.754,113100,{"date":573,"open":432,"high":178,"low":432,"close":47,"change":76,"percent_change":59,"volume":574,"transactions":9,"vwap":47},"2026-05-07",191500,{"date":576,"open":302,"high":47,"low":315,"close":315,"change":76,"percent_change":59,"volume":577,"transactions":9,"vwap":315},"2026-05-06",115600,{"date":579,"open":468,"high":580,"low":468,"close":432,"change":129,"percent_change":130,"volume":581,"transactions":9,"vwap":432},"2026-05-05",52.755,375900,{"date":583,"open":584,"high":314,"low":585,"close":586,"change":22,"percent_change":76,"volume":587,"transactions":9,"vwap":586},"2026-05-04",52.67,52.665,52.69,280300,{"date":589,"open":590,"high":432,"low":590,"close":591,"change":189,"percent_change":190,"volume":592,"transactions":9,"vwap":591},"2026-05-01",52.64,52.68,506000,{"date":594,"open":18,"high":136,"low":18,"close":244,"change":76,"percent_change":59,"volume":595,"transactions":9,"vwap":244},"2026-04-30",90800,{"date":597,"open":46,"high":172,"low":598,"close":165,"change":22,"percent_change":76,"volume":599,"transactions":9,"vwap":165},"2026-04-29",52.795,123800,{"date":601,"open":172,"high":172,"low":17,"close":142,"change":602,"percent_change":290,"volume":603,"transactions":9,"vwap":142},"2026-04-28",0.045,169800,{"date":605,"open":315,"high":46,"low":314,"close":606,"change":21,"percent_change":22,"volume":607,"transactions":9,"vwap":606},"2026-04-27",52.775,85700,{"date":609,"open":301,"high":20,"low":610,"close":19,"change":372,"percent_change":611,"volume":612,"transactions":9,"vwap":19},"2026-04-24",52.689,0.13,166700,{"date":614,"open":301,"high":301,"low":468,"close":314,"change":83,"percent_change":83,"volume":615,"transactions":9,"vwap":314},"2026-04-23",75000,{"date":617,"open":586,"high":516,"low":618,"close":314,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":314},"2026-04-22",52.674,0.055,0.1,84600,{"date":623,"open":314,"high":314,"low":624,"close":625,"change":626,"percent_change":386,"volume":627,"transactions":9,"vwap":625},"2026-04-21",52.61,52.645,-0.045,166300,{"date":629,"open":314,"high":314,"low":468,"close":586,"change":22,"percent_change":76,"volume":630,"transactions":9,"vwap":586},"2026-04-20",105100,{"date":632,"open":584,"high":591,"low":624,"close":591,"change":59,"percent_change":60,"volume":633,"transactions":9,"vwap":591},"2026-04-17",318500,{"date":635,"open":636,"high":590,"low":637,"close":590,"change":76,"percent_change":59,"volume":638,"transactions":9,"vwap":590},"2026-04-16",52.6,52.56,149900,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":76,"percent_change":59,"volume":644,"transactions":9,"vwap":642},"2026-04-15",52.58,52.62,52.575,220500,{"date":646,"open":642,"high":642,"low":647,"close":636,"change":59,"percent_change":60,"volume":648,"transactions":9,"vwap":636},"2026-04-14",52.57,185500,{"date":650,"open":641,"high":642,"low":651,"close":637,"change":22,"percent_change":76,"volume":652,"transactions":9,"vwap":637},"2026-04-13",52.55,89700,{"date":654,"open":655,"high":636,"low":655,"close":651,"change":22,"percent_change":76,"volume":656,"transactions":9,"vwap":651},"2026-04-10",52.52,133600,{"date":658,"open":641,"high":641,"low":659,"close":660,"change":69,"percent_change":70,"volume":661,"transactions":9,"vwap":660},"2026-04-09",52.501,52.54,123100,{"date":663,"open":664,"high":647,"low":664,"close":637,"change":130,"percent_change":415,"volume":665,"transactions":9,"vwap":637},"2026-04-08",52.5,254700,{"date":667,"open":668,"high":669,"low":668,"close":664,"change":83,"percent_change":83,"volume":670,"transactions":9,"vwap":664},"2026-04-07",52.45,52.515,155600,{"date":672,"open":637,"high":637,"low":673,"close":664,"change":83,"percent_change":83,"volume":674,"transactions":9,"vwap":664},"2026-04-06",52.48,175000,{"date":676,"open":677,"high":660,"low":673,"close":664,"change":76,"percent_change":59,"volume":678,"transactions":9,"vwap":664},"2026-04-02",52.53,164900,{"date":680,"open":637,"high":637,"low":673,"close":673,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":673},"2026-04-01",-0.22,-0.42,84900,{"date":685,"open":314,"high":314,"low":686,"close":314,"change":59,"percent_change":60,"volume":687,"transactions":9,"vwap":314},"2026-03-31",52.65,189900,{"date":689,"open":642,"high":690,"low":642,"close":468,"change":129,"percent_change":130,"volume":691,"transactions":9,"vwap":468},"2026-03-30",52.717,146300,{"date":693,"open":590,"high":694,"low":636,"close":695,"change":104,"percent_change":105,"volume":696,"transactions":9,"vwap":695},"2026-03-27",52.687,52.63,400700,{"date":698,"open":686,"high":314,"low":695,"close":468,"change":76,"percent_change":59,"volume":699,"transactions":9,"vwap":468},"2026-03-26",166100,{"date":701,"open":636,"high":468,"low":636,"close":590,"change":130,"percent_change":415,"volume":702,"transactions":9,"vwap":590},"2026-03-25",125500,{"date":704,"open":641,"high":705,"low":641,"close":641,"change":385,"percent_change":706,"volume":707,"transactions":9,"vwap":641},"2026-03-24",52.655,-0.1,222300,{"date":709,"open":590,"high":584,"low":636,"close":695,"change":130,"percent_change":415,"volume":710,"transactions":9,"vwap":695},"2026-03-23",222100,{"date":712,"open":713,"high":641,"low":713,"close":647,"change":112,"percent_change":69,"volume":714,"transactions":9,"vwap":647},"2026-03-20",52.39,148400,{"date":716,"open":673,"high":624,"low":673,"close":641,"change":59,"percent_change":60,"volume":717,"transactions":9,"vwap":641},"2026-03-19",143200,{"date":719,"open":647,"high":641,"low":720,"close":660,"change":69,"percent_change":70,"volume":721,"transactions":9,"vwap":660},"2026-03-18",52.535,99600,{"date":723,"open":642,"high":642,"low":651,"close":637,"change":83,"percent_change":83,"volume":724,"transactions":9,"vwap":637},"2026-03-17",166400,{"date":726,"open":727,"high":647,"low":727,"close":637,"change":202,"percent_change":620,"volume":728,"transactions":9,"vwap":637},"2026-03-16",52.47,300000,{"date":730,"open":731,"high":651,"low":664,"close":731,"change":22,"percent_change":76,"volume":732,"transactions":9,"vwap":731},"2026-03-13",52.51,126300,{"date":734,"open":642,"high":642,"low":735,"close":664,"change":112,"percent_change":69,"volume":736,"transactions":9,"vwap":664},"2026-03-12",52.49,515100,{"date":738,"open":642,"high":642,"low":731,"close":731,"change":76,"percent_change":59,"volume":739,"transactions":9,"vwap":731},"2026-03-11",95700,{"date":741,"open":742,"high":743,"low":742,"close":735,"change":76,"percent_change":59,"volume":744,"transactions":9,"vwap":735},"2026-03-10",52.44,52.565,187500,{"date":746,"open":747,"high":735,"low":25,"close":727,"change":112,"percent_change":69,"volume":748,"transactions":9,"vwap":727},"2026-03-09",52.41,219800,{"date":750,"open":751,"high":655,"low":713,"close":673,"change":59,"percent_change":60,"volume":752,"transactions":9,"vwap":673},"2026-03-06",52.4,312700,{"date":754,"open":742,"high":755,"low":756,"close":742,"change":385,"percent_change":706,"volume":757,"transactions":9,"vwap":742},"2026-03-05",52.525,52.425,194900,{"date":759,"open":641,"high":641,"low":742,"close":735,"change":189,"percent_change":190,"volume":760,"transactions":9,"vwap":735},"2026-03-04",226300,{"date":762,"open":763,"high":764,"low":763,"close":468,"change":104,"percent_change":105,"volume":765,"transactions":9,"vwap":468},"2026-03-03",52.59,52.738,256600,{"date":767,"open":432,"high":768,"low":590,"close":586,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":586},"2026-03-02",52.721,-0.21,-0.4,846800,{"date":773,"open":89,"high":58,"low":90,"close":90,"change":70,"percent_change":485,"volume":774,"transactions":9,"vwap":90},"2026-02-27",125600,{"date":776,"open":68,"high":57,"low":67,"close":89,"change":104,"percent_change":105,"volume":777,"transactions":9,"vwap":89},"2026-02-26",88400,{"date":779,"open":90,"high":58,"low":90,"close":58,"change":59,"percent_change":60,"volume":780,"transactions":9,"vwap":58},"2026-02-25",170400,{"date":782,"open":96,"high":339,"low":96,"close":68,"change":22,"percent_change":76,"volume":783,"transactions":9,"vwap":68},"2026-02-24",176200,{"date":785,"open":68,"high":55,"low":103,"close":67,"change":76,"percent_change":59,"volume":786,"transactions":9,"vwap":67},"2026-02-23",239000,{"date":788,"open":57,"high":57,"low":90,"close":90,"change":385,"percent_change":386,"volume":789,"transactions":9,"vwap":90},"2026-02-20",113400,{"date":791,"open":89,"high":57,"low":96,"close":57,"change":202,"percent_change":290,"volume":792,"transactions":9,"vwap":57},"2026-02-19",235000,{"date":794,"open":136,"high":68,"low":136,"close":90,"change":83,"percent_change":83,"volume":795,"transactions":9,"vwap":90},"2026-02-18",131100,{"date":797,"open":103,"high":68,"low":103,"close":90,"change":22,"percent_change":76,"volume":798,"transactions":9,"vwap":90},"2026-02-17",128800,{"date":800,"open":67,"high":67,"low":136,"close":96,"change":112,"percent_change":69,"volume":801,"transactions":9,"vwap":96},"2026-02-13",66900,{"date":803,"open":103,"high":239,"low":244,"close":90,"change":76,"percent_change":59,"volume":804,"transactions":9,"vwap":90},"2026-02-12",300900,{"date":806,"open":103,"high":96,"low":807,"close":136,"change":129,"percent_change":130,"volume":808,"transactions":9,"vwap":136},"2026-02-11",52.865,156200,{"date":810,"open":136,"high":90,"low":811,"close":244,"change":104,"percent_change":105,"volume":812,"transactions":9,"vwap":244},"2026-02-10",52.845,569300,{"date":814,"open":172,"high":90,"low":283,"close":136,"change":22,"percent_change":76,"volume":815,"transactions":9,"vwap":136},"2026-02-09",198100,{"date":817,"open":165,"high":103,"low":165,"close":103,"change":76,"percent_change":59,"volume":818,"transactions":9,"vwap":103},"2026-02-06",173000,{"date":820,"open":136,"high":136,"low":172,"close":244,"change":112,"percent_change":69,"volume":821,"transactions":9,"vwap":244},"2026-02-05",205700,{"date":823,"open":244,"high":136,"low":18,"close":154,"change":22,"percent_change":76,"volume":824,"transactions":9,"vwap":154},"2026-02-04",240200,{"date":826,"open":103,"high":827,"low":828,"close":244,"change":112,"percent_change":69,"volume":829,"transactions":9,"vwap":244},"2026-02-03",52.888,52.835,279200,{"date":831,"open":244,"high":238,"low":832,"close":154,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":154},"2026-02-02",52.841,-0.183,-0.35,143700,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":347,"percent_change":76,"volume":841,"transactions":9,"vwap":840},"2026-01-30",53.060001,53.0099983,53.042999,104200,{"date":843,"open":839,"high":844,"low":839,"close":845,"change":461,"percent_change":385,"volume":846,"transactions":9,"vwap":845},"2026-01-29",53.07,53.029999,85900,{"date":848,"open":844,"high":844,"low":849,"close":850,"change":201,"percent_change":202,"volume":451,"transactions":9,"vwap":850},"2026-01-28",53.040001,53.055,{"date":852,"open":330,"high":853,"low":854,"close":845,"change":22,"percent_change":76,"volume":462,"transactions":9,"vwap":845},"2026-01-27",53.046001,53.014999,{"date":856,"open":849,"high":857,"low":858,"close":330,"change":340,"percent_change":129,"volume":859,"transactions":9,"vwap":330},"2026-01-26",53.047001,52.983,117600,{"date":861,"open":66,"high":845,"low":57,"close":862,"change":863,"percent_change":130,"volume":864,"transactions":9,"vwap":862},"2026-01-23",53.0029984,0.033,463200,{"date":866,"open":89,"high":56,"low":89,"close":58,"change":22,"percent_change":76,"volume":867,"transactions":9,"vwap":58},"2026-01-22",550500,{"date":869,"open":96,"high":56,"low":96,"close":66,"change":202,"percent_change":290,"volume":870,"transactions":9,"vwap":66},"2026-01-21",1833800,{"date":872,"open":172,"high":531,"low":172,"close":97,"change":59,"percent_change":60,"volume":873,"transactions":9,"vwap":97},"2026-01-20",730300,{"date":875,"open":103,"high":96,"low":244,"close":103,"change":129,"percent_change":130,"volume":876,"transactions":9,"vwap":103},"2026-01-16",132900,{"date":878,"open":154,"high":807,"low":828,"close":172,"change":879,"percent_change":129,"volume":880,"transactions":9,"vwap":172},"2026-01-15",0.018,143900,{"date":882,"open":46,"high":172,"low":46,"close":883,"change":884,"percent_change":76,"volume":885,"transactions":9,"vwap":883},"2026-01-14",52.822,0.012,135300,{"date":887,"open":172,"high":172,"low":178,"close":18,"change":129,"percent_change":130,"volume":888,"transactions":9,"vwap":18},"2026-01-13",484900,{"date":890,"open":165,"high":828,"low":20,"close":20,"change":385,"percent_change":386,"volume":891,"transactions":9,"vwap":20},"2026-01-12",921800,{"date":893,"open":47,"high":828,"low":47,"close":165,"change":202,"percent_change":290,"volume":894,"transactions":9,"vwap":165},"2026-01-09",540000,{"date":896,"open":302,"high":392,"low":302,"close":20,"change":83,"percent_change":83,"volume":897,"transactions":9,"vwap":20},"2026-01-08",483900,{"date":899,"open":46,"high":900,"low":19,"close":20,"change":112,"percent_change":69,"volume":901,"transactions":9,"vwap":20},"2026-01-07",52.815,302600,{"date":903,"open":165,"high":172,"low":178,"close":178,"change":83,"percent_change":83,"volume":904,"transactions":9,"vwap":178},"2026-01-06",340500,{"date":906,"open":172,"high":154,"low":20,"close":178,"change":385,"percent_change":386,"volume":907,"transactions":9,"vwap":178},"2026-01-05",243700,{"date":909,"open":103,"high":103,"low":392,"close":172,"change":129,"percent_change":130,"volume":910,"transactions":9,"vwap":172},"2026-01-02",155700,{"date":912,"open":142,"high":165,"low":46,"close":18,"change":112,"percent_change":69,"volume":913,"transactions":9,"vwap":18},"2025-12-31",173900,{"date":915,"open":46,"high":142,"low":46,"close":142,"change":201,"percent_change":202,"volume":916,"transactions":9,"vwap":142},"2025-12-30",274300,{"date":918,"open":20,"high":18,"low":19,"close":598,"change":919,"percent_change":682,"volume":920,"transactions":9,"vwap":598},"2025-12-29",-0.225,160700,{"date":922,"open":849,"high":838,"low":923,"close":330,"change":112,"percent_change":69,"volume":924,"transactions":9,"vwap":330},"2025-12-26",53.014,76100,{"date":926,"open":839,"high":927,"low":928,"close":845,"change":22,"percent_change":76,"volume":489,"transactions":9,"vwap":845},"2025-12-24",53.039001,53.0079994,{"date":930,"open":57,"high":845,"low":57,"close":330,"change":130,"percent_change":415,"volume":931,"transactions":9,"vwap":330},"2025-12-23",463700,{"date":933,"open":58,"high":55,"low":68,"close":66,"change":129,"percent_change":130,"volume":934,"transactions":9,"vwap":66},"2025-12-22",274800,{"date":936,"open":67,"high":454,"low":67,"close":68,"change":76,"percent_change":59,"volume":937,"transactions":9,"vwap":68},"2025-12-19",157200,{"date":939,"open":97,"high":940,"low":97,"close":97,"change":83,"percent_change":83,"volume":941,"transactions":9,"vwap":97},"2025-12-18",52.943,190800,{"date":943,"open":67,"high":57,"low":96,"close":97,"change":70,"percent_change":485,"volume":944,"transactions":9,"vwap":97},"2025-12-17",139200,{"date":946,"open":89,"high":57,"low":97,"close":57,"change":59,"percent_change":60,"volume":947,"transactions":9,"vwap":57},"2025-12-16",136400,{"date":949,"open":89,"high":89,"low":90,"close":97,"change":76,"percent_change":59,"volume":950,"transactions":9,"vwap":97},"2025-12-15",190000,{"date":952,"open":96,"high":67,"low":96,"close":96,"change":112,"percent_change":69,"volume":953,"transactions":9,"vwap":96},"2025-12-12",125900,{"date":955,"open":67,"high":67,"low":136,"close":90,"change":359,"percent_change":112,"volume":956,"transactions":9,"vwap":90},"2025-12-11",380600,{"date":958,"open":103,"high":97,"low":103,"close":239,"change":21,"percent_change":22,"volume":959,"transactions":9,"vwap":239},"2025-12-10",278000,{"date":961,"open":136,"high":97,"low":103,"close":90,"change":59,"percent_change":60,"volume":962,"transactions":9,"vwap":90},"2025-12-09",1275600,{"date":964,"open":154,"high":136,"low":153,"close":154,"change":965,"percent_change":83,"volume":966,"transactions":9,"vwap":154},"2025-12-08",0.001,137000,{"date":968,"open":142,"high":103,"low":142,"close":969,"change":970,"percent_change":-6,"volume":971,"transactions":9,"vwap":969},"2025-12-05",52.859,-0.001,94800,{"date":973,"open":244,"high":154,"low":18,"close":154,"change":202,"percent_change":290,"volume":974,"transactions":9,"vwap":154},"2025-12-04",245100,{"date":976,"open":142,"high":165,"low":178,"close":18,"change":112,"percent_change":69,"volume":977,"transactions":9,"vwap":18},"2025-12-03",597400,{"date":979,"open":172,"high":172,"low":302,"close":142,"change":602,"percent_change":290,"volume":980,"transactions":9,"vwap":142},"2025-12-02",128600,{"date":982,"open":20,"high":46,"low":570,"close":606,"change":371,"percent_change":372,"volume":983,"transactions":9,"vwap":606},"2025-12-01",161200,{"date":985,"open":516,"high":302,"low":516,"close":315,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":315},"2025-11-28",-0.2,-0.38,64300,{"date":990,"open":330,"high":845,"low":68,"close":89,"change":76,"percent_change":59,"volume":991,"transactions":9,"vwap":89},"2025-11-26",476600,{"date":993,"open":68,"high":839,"low":67,"close":67,"change":385,"percent_change":386,"volume":994,"transactions":9,"vwap":67},"2025-11-25",138900,{"date":996,"open":89,"high":839,"low":89,"close":58,"change":371,"percent_change":372,"volume":997,"transactions":9,"vwap":58},"2025-11-24",163400,{"date":999,"open":56,"high":56,"low":68,"close":531,"change":21,"percent_change":22,"volume":1000,"transactions":9,"vwap":531},"2025-11-21",210400,{"date":1002,"open":330,"high":330,"low":96,"close":68,"change":70,"percent_change":485,"volume":1003,"transactions":9,"vwap":68},"2025-11-20",203600,{"date":1005,"open":58,"high":1006,"low":353,"close":58,"change":112,"percent_change":69,"volume":1007,"transactions":9,"vwap":58},"2025-11-19",52.977,139800,{"date":1009,"open":58,"high":1010,"low":90,"close":55,"change":22,"percent_change":76,"volume":1011,"transactions":9,"vwap":55},"2025-11-18",52.996,362400,{"date":1013,"open":57,"high":58,"low":67,"close":58,"change":602,"percent_change":290,"volume":1014,"transactions":9,"vwap":58},"2025-11-17",162200,{"date":1016,"open":67,"high":89,"low":67,"close":353,"change":201,"percent_change":202,"volume":1017,"transactions":9,"vwap":353},"2025-11-14",94700,{"date":1019,"open":154,"high":68,"low":154,"close":90,"change":104,"percent_change":105,"volume":1020,"transactions":9,"vwap":90},"2025-11-13",426100,{"date":1022,"open":103,"high":68,"low":154,"close":68,"change":290,"percent_change":1023,"volume":1024,"transactions":9,"vwap":68},"2025-11-12",0.17,165400,{"date":1026,"open":154,"high":1027,"low":172,"close":172,"change":105,"percent_change":1028,"volume":1029,"transactions":9,"vwap":172},"2025-11-11",52.951,-0.11,110000,{"date":1031,"open":57,"high":57,"low":90,"close":90,"change":69,"percent_change":70,"volume":1032,"transactions":9,"vwap":90},"2025-11-10",136800,{"date":1034,"open":103,"high":67,"low":165,"close":67,"change":290,"percent_change":1023,"volume":1035,"transactions":9,"vwap":67},"2025-11-07",159400,{"date":1037,"open":103,"high":136,"low":18,"close":165,"change":104,"percent_change":105,"volume":1038,"transactions":9,"vwap":165},"2025-11-06",264700,{"date":1040,"open":154,"high":103,"low":165,"close":154,"change":22,"percent_change":76,"volume":1041,"transactions":9,"vwap":154},"2025-11-05",147700,{"date":1043,"open":136,"high":136,"low":172,"close":244,"change":22,"percent_change":76,"volume":1044,"transactions":9,"vwap":244},"2025-11-04",168000,{"date":1046,"open":178,"high":103,"low":178,"close":172,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":172},"2025-11-03",-0.195,-0.37,365100,{"date":1051,"open":24,"high":24,"low":330,"close":1052,"change":210,"percent_change":129,"volume":1053,"transactions":9,"vwap":1052},"2025-10-31",53.035,218300,{"date":1055,"open":849,"high":1056,"low":330,"close":330,"change":385,"percent_change":386,"volume":1057,"transactions":9,"vwap":330},"2025-10-30",53.056999,204600,{"date":1059,"open":849,"high":844,"low":839,"close":844,"change":371,"percent_change":372,"volume":1060,"transactions":9,"vwap":844},"2025-10-29",185300,{"date":1062,"open":844,"high":844,"low":839,"close":1052,"change":210,"percent_change":129,"volume":1063,"transactions":9,"vwap":1052},"2025-10-28",193600,{"date":1065,"open":845,"high":849,"low":329,"close":330,"change":83,"percent_change":83,"volume":546,"transactions":9,"vwap":330},"2025-10-27",{"date":1067,"open":56,"high":330,"low":1068,"close":330,"change":202,"percent_change":290,"volume":1069,"transactions":9,"vwap":330},"2025-10-24",52.957,81100,{"date":1071,"open":89,"high":55,"low":89,"close":58,"change":129,"percent_change":130,"volume":1072,"transactions":9,"vwap":58},"2025-10-23",257800,{"date":1074,"open":89,"high":56,"low":89,"close":89,"change":83,"percent_change":83,"volume":1075,"transactions":9,"vwap":89},"2025-10-22",90000,{"date":1077,"open":55,"high":1078,"low":68,"close":89,"change":112,"percent_change":69,"volume":1079,"transactions":9,"vwap":89},"2025-10-21",52.987,436100,{"date":1081,"open":56,"high":56,"low":89,"close":57,"change":22,"percent_change":76,"volume":1082,"transactions":9,"vwap":57},"2025-10-20",156600,{"date":1084,"open":97,"high":1085,"low":97,"close":89,"change":59,"percent_change":60,"volume":1086,"transactions":9,"vwap":89},"2025-10-17",52.958,105900,{"date":1088,"open":67,"high":68,"low":136,"close":90,"change":22,"percent_change":76,"volume":1089,"transactions":9,"vwap":90},"2025-10-16",118000,{"date":1091,"open":103,"high":1092,"low":103,"close":96,"change":70,"percent_change":485,"volume":1093,"transactions":9,"vwap":96},"2025-10-15",52.937,136900,{"date":1095,"open":55,"high":1096,"low":68,"close":68,"change":104,"percent_change":105,"volume":1097,"transactions":9,"vwap":68},"2025-10-14",52.982,282400,{"date":1099,"open":89,"high":1100,"low":96,"close":66,"change":130,"percent_change":415,"volume":1101,"transactions":9,"vwap":66},"2025-10-13",52.975,172100,{"date":1103,"open":90,"high":67,"low":1104,"close":90,"change":371,"percent_change":372,"volume":1105,"transactions":9,"vwap":90},"2025-10-10",52.806,122400,{"date":1107,"open":90,"high":67,"low":154,"close":807,"change":359,"percent_change":112,"volume":1108,"transactions":9,"vwap":807},"2025-10-09",418400,{"date":1110,"open":96,"high":1111,"low":244,"close":103,"change":385,"percent_change":386,"volume":1112,"transactions":9,"vwap":103},"2025-10-08",52.918,118200,{"date":1114,"open":58,"high":58,"low":103,"close":67,"change":129,"percent_change":130,"volume":1115,"transactions":9,"vwap":67},"2025-10-07",177100,{"date":1117,"open":58,"high":58,"low":103,"close":96,"change":76,"percent_change":59,"volume":1118,"transactions":9,"vwap":96},"2025-10-06",186300,{"date":1120,"open":97,"high":97,"low":165,"close":103,"change":112,"percent_change":69,"volume":1121,"transactions":9,"vwap":103},"2025-10-03",191900,{"date":1123,"open":244,"high":90,"low":244,"close":136,"change":201,"percent_change":202,"volume":1124,"transactions":9,"vwap":136},"2025-10-02",188400,{"date":1126,"open":90,"high":90,"low":244,"close":153,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":153},"2025-10-01",-0.245,-0.46,153300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":24,"change":22,"percent_change":76,"volume":1134,"transactions":9,"vwap":24},"2025-09-30",53.12,53.080002,323200,{"date":1136,"open":34,"high":34,"low":844,"close":1137,"change":83,"percent_change":83,"volume":1138,"transactions":9,"vwap":1137},"2025-09-29",53.09,71500,{"date":1140,"open":849,"high":1137,"low":1141,"close":1137,"change":60,"percent_change":481,"volume":859,"transactions":9,"vwap":1137},"2025-09-26",53.016998,{"date":1143,"open":329,"high":1144,"low":329,"close":839,"change":1145,"percent_change":421,"volume":1146,"transactions":9,"vwap":839},"2025-09-25",53.049999,-0.035,87100,{"date":1148,"open":838,"high":838,"low":845,"close":1149,"change":21,"percent_change":22,"volume":1150,"transactions":9,"vwap":1149},"2025-09-24",53.044998,231600,{"date":1152,"open":845,"high":1153,"low":329,"close":849,"change":22,"percent_change":76,"volume":1154,"transactions":9,"vwap":849},"2025-09-23",53.043999,222800,{"date":1156,"open":330,"high":1157,"low":839,"close":845,"change":201,"percent_change":202,"volume":1158,"transactions":9,"vwap":845},"2025-09-22",53.033001,153900,{"date":1160,"open":57,"high":839,"low":57,"close":1161,"change":22,"percent_change":76,"volume":1162,"transactions":9,"vwap":1161},"2025-09-19",53.0050011,226500,{"date":1164,"open":55,"high":1165,"low":58,"close":1165,"change":602,"percent_change":60,"volume":1166,"transactions":9,"vwap":1165},"2025-09-18",52.995,108200,{"date":1168,"open":66,"high":329,"low":57,"close":57,"change":104,"percent_change":105,"volume":1169,"transactions":9,"vwap":57},"2025-09-17",104100,{"date":1171,"open":56,"high":56,"low":66,"close":55,"change":129,"percent_change":130,"volume":1172,"transactions":9,"vwap":55},"2025-09-16",122800,{"date":1174,"open":55,"high":329,"low":67,"close":57,"change":83,"percent_change":83,"volume":1175,"transactions":9,"vwap":57},"2025-09-15",213700,{"date":1177,"open":67,"high":57,"low":67,"close":57,"change":130,"percent_change":415,"volume":1178,"transactions":9,"vwap":57},"2025-09-12",69900,{"date":1180,"open":103,"high":68,"low":103,"close":96,"change":22,"percent_change":76,"volume":1181,"transactions":9,"vwap":96},"2025-09-11",327800,{"date":1183,"open":90,"high":89,"low":103,"close":136,"change":22,"percent_change":76,"volume":1184,"transactions":9,"vwap":136},"2025-09-10",196500,{"date":1186,"open":89,"high":1068,"low":103,"close":103,"change":421,"percent_change":422,"volume":1187,"transactions":9,"vwap":103},"2025-09-09",131200,{"date":1189,"open":57,"high":57,"low":1190,"close":89,"change":202,"percent_change":290,"volume":1191,"transactions":9,"vwap":89},"2025-09-08",52.917,74600,{"date":1193,"open":57,"high":57,"low":96,"close":96,"change":69,"percent_change":70,"volume":1194,"transactions":9,"vwap":96},"2025-09-05",459200,{"date":1196,"open":90,"high":68,"low":1197,"close":97,"change":76,"percent_change":59,"volume":1198,"transactions":9,"vwap":97},"2025-09-04",52.875,98300,{"date":1200,"open":96,"high":90,"low":136,"close":96,"change":76,"percent_change":59,"volume":1201,"transactions":9,"vwap":96},"2025-09-03",141400,{"date":1203,"open":46,"high":136,"low":46,"close":103,"change":189,"percent_change":190,"volume":1204,"transactions":9,"vwap":103},"2025-09-02",269500,{"date":1206,"open":838,"high":24,"low":845,"close":849,"change":22,"percent_change":76,"volume":1207,"transactions":9,"vwap":849},"2025-08-29",102200,{"date":1209,"open":844,"high":844,"low":845,"close":845,"change":22,"percent_change":76,"volume":1210,"transactions":9,"vwap":845},"2025-08-28",136700,{"date":1212,"open":1144,"high":1213,"low":330,"close":330,"change":70,"percent_change":485,"volume":1214,"transactions":9,"vwap":330},"2025-08-27",53.068001,73900,{"date":1216,"open":844,"high":844,"low":849,"close":838,"change":69,"percent_change":70,"volume":1217,"transactions":9,"vwap":838},"2025-08-26",98500,{"date":1219,"open":1144,"high":1133,"low":330,"close":1133,"change":129,"percent_change":130,"volume":1220,"transactions":9,"vwap":1133},"2025-08-25",93500,{"date":1222,"open":845,"high":1144,"low":56,"close":1144,"change":202,"percent_change":290,"volume":1223,"transactions":9,"vwap":1144},"2025-08-22",111400,{"date":1225,"open":845,"high":845,"low":66,"close":329,"change":112,"percent_change":69,"volume":1226,"transactions":9,"vwap":329},"2025-08-21",180500,{"date":1228,"open":329,"high":839,"low":89,"close":839,"change":130,"percent_change":415,"volume":1229,"transactions":9,"vwap":839},"2025-08-20",230300,{"date":1231,"open":55,"high":329,"low":68,"close":57,"change":76,"percent_change":59,"volume":1232,"transactions":9,"vwap":57},"2025-08-19",329900,{"date":1234,"open":329,"high":329,"low":90,"close":68,"change":385,"percent_change":386,"volume":1235,"transactions":9,"vwap":68},"2025-08-18",126800,{"date":1237,"open":68,"high":56,"low":1238,"close":55,"change":60,"percent_change":481,"volume":1239,"transactions":9,"vwap":55},"2025-08-15",52.897,249200,{"date":1241,"open":97,"high":58,"low":90,"close":90,"change":69,"percent_change":70,"volume":1242,"transactions":9,"vwap":90},"2025-08-14",110500,{"date":1244,"open":66,"high":66,"low":1238,"close":67,"change":69,"percent_change":70,"volume":1245,"transactions":9,"vwap":67},"2025-08-13",176400,{"date":1247,"open":57,"high":57,"low":90,"close":89,"change":372,"percent_change":611,"volume":1248,"transactions":9,"vwap":89},"2025-08-12",153400,{"date":1250,"open":90,"high":89,"low":172,"close":103,"change":112,"percent_change":69,"volume":1251,"transactions":9,"vwap":103},"2025-08-11",340600,{"date":1253,"open":136,"high":96,"low":244,"close":136,"change":76,"percent_change":59,"volume":1254,"transactions":9,"vwap":136},"2025-08-08",103300,{"date":1256,"open":136,"high":136,"low":178,"close":154,"change":83,"percent_change":83,"volume":1257,"transactions":9,"vwap":154},"2025-08-07",215600,{"date":1259,"open":67,"high":67,"low":18,"close":154,"change":59,"percent_change":60,"volume":1260,"transactions":9,"vwap":154},"2025-08-06",207500,{"date":1262,"open":136,"high":90,"low":142,"close":142,"change":421,"percent_change":422,"volume":1263,"transactions":9,"vwap":142},"2025-08-05",578300,{"date":1265,"open":103,"high":96,"low":18,"close":96,"change":372,"percent_change":611,"volume":1266,"transactions":9,"vwap":96},"2025-08-04",101500,{"date":1268,"open":154,"high":154,"low":178,"close":142,"change":986,"percent_change":987,"volume":1269,"transactions":9,"vwap":142},"2025-08-01",93600,{"date":1271,"open":845,"high":24,"low":330,"close":330,"change":385,"percent_change":386,"volume":1272,"transactions":9,"vwap":330},"2025-07-31",378300,{"date":1274,"open":845,"high":844,"low":330,"close":844,"change":59,"percent_change":60,"volume":1275,"transactions":9,"vwap":844},"2025-07-30",78300,{"date":1277,"open":845,"high":1278,"low":1279,"close":845,"change":202,"percent_change":290,"volume":1280,"transactions":9,"vwap":845},"2025-07-29",53.067001,52.992,75800,{"date":1282,"open":66,"high":845,"low":66,"close":55,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":55},"2025-07-28",-0.12,-0.23,77900,{"date":1287,"open":24,"high":24,"low":57,"close":24,"change":1288,"percent_change":1289,"volume":920,"transactions":9,"vwap":24},"2025-07-25",0.16,0.3,{"date":1291,"open":89,"high":66,"low":136,"close":89,"change":130,"percent_change":415,"volume":1292,"transactions":9,"vwap":89},"2025-07-24",96700,{"date":1294,"open":57,"high":58,"low":136,"close":136,"change":485,"percent_change":1295,"volume":1296,"transactions":9,"vwap":136},"2025-07-23",-0.15,101600,{"date":1298,"open":89,"high":66,"low":67,"close":66,"change":76,"percent_change":59,"volume":1299,"transactions":9,"vwap":66},"2025-07-22",98800,{"date":1301,"open":67,"high":89,"low":90,"close":89,"change":76,"percent_change":59,"volume":1302,"transactions":9,"vwap":89},"2025-07-21",173400,{"date":1304,"open":57,"high":1085,"low":96,"close":67,"change":290,"percent_change":1023,"volume":1305,"transactions":9,"vwap":67},"2025-07-18",90500,{"date":1307,"open":154,"high":68,"low":165,"close":165,"change":485,"percent_change":1295,"volume":1308,"transactions":9,"vwap":165},"2025-07-17",127200,{"date":1310,"open":67,"high":67,"low":244,"close":97,"change":129,"percent_change":130,"volume":1311,"transactions":9,"vwap":97},"2025-07-16",78400,{"date":1313,"open":68,"high":68,"low":165,"close":136,"change":112,"percent_change":69,"volume":1314,"transactions":9,"vwap":136},"2025-07-15",90300,{"date":1316,"open":172,"high":68,"low":165,"close":96,"change":202,"percent_change":290,"volume":1317,"transactions":9,"vwap":96},"2025-07-14",119300,{"date":1319,"open":96,"high":96,"low":142,"close":172,"change":59,"percent_change":60,"volume":1320,"transactions":9,"vwap":172},"2025-07-11",77300,{"date":1322,"open":302,"high":67,"low":302,"close":46,"change":69,"percent_change":70,"volume":1323,"transactions":9,"vwap":46},"2025-07-10",143500,{"date":1325,"open":103,"high":103,"low":46,"close":142,"change":1028,"percent_change":769,"volume":493,"transactions":9,"vwap":142},"2025-07-09",{"date":1327,"open":89,"high":89,"low":591,"close":68,"change":76,"percent_change":59,"volume":1328,"transactions":9,"vwap":68},"2025-07-08",181600,{"date":1330,"open":97,"high":97,"low":1331,"close":97,"change":112,"percent_change":69,"volume":1332,"transactions":9,"vwap":97},"2025-07-07",52.781,203400,{"date":1334,"open":165,"high":67,"low":302,"close":67,"change":290,"percent_change":1023,"volume":1335,"transactions":9,"vwap":67},"2025-07-03",187900,{"date":1337,"open":46,"high":165,"low":584,"close":165,"change":76,"percent_change":59,"volume":980,"transactions":9,"vwap":165},"2025-07-02",{"date":1339,"open":18,"high":18,"low":468,"close":18,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":18},"2025-07-01",-0.14,-0.26,272300,{"date":1344,"open":66,"high":1345,"low":57,"close":57,"change":421,"percent_change":422,"volume":1346,"transactions":9,"vwap":57},"2025-06-30",53.022999,170700,{"date":1348,"open":329,"high":330,"low":57,"close":330,"change":22,"percent_change":76,"volume":1349,"transactions":9,"vwap":330},"2025-06-27",96900,{"date":1351,"open":329,"high":839,"low":57,"close":839,"change":22,"percent_change":76,"volume":1352,"transactions":9,"vwap":839},"2025-06-26",236700,{"date":1354,"open":56,"high":329,"low":57,"close":329,"change":83,"percent_change":83,"volume":1355,"transactions":9,"vwap":329},"2025-06-25",133700,{"date":1357,"open":58,"high":329,"low":353,"close":329,"change":130,"percent_change":415,"volume":1358,"transactions":9,"vwap":329},"2025-06-24",62400,{"date":1360,"open":66,"high":1006,"low":103,"close":89,"change":83,"percent_change":83,"volume":1361,"transactions":9,"vwap":89},"2025-06-23",325900,{"date":1363,"open":56,"high":56,"low":154,"close":89,"change":290,"percent_change":1023,"volume":1364,"transactions":9,"vwap":89},"2025-06-20",83700,{"date":1366,"open":67,"high":67,"low":172,"close":244,"change":70,"percent_change":485,"volume":1367,"transactions":9,"vwap":244},"2025-06-18",81500,{"date":1369,"open":302,"high":90,"low":302,"close":96,"change":202,"percent_change":290,"volume":1370,"transactions":9,"vwap":96},"2025-06-17",439600,{"date":1372,"open":90,"high":90,"low":165,"close":172,"change":105,"percent_change":1028,"volume":1373,"transactions":9,"vwap":172},"2025-06-16",91900,{"date":1375,"open":136,"high":90,"low":172,"close":90,"change":76,"percent_change":59,"volume":1376,"transactions":9,"vwap":90},"2025-06-13",76600,{"date":1378,"open":67,"high":67,"low":165,"close":136,"change":76,"percent_change":59,"volume":1379,"transactions":9,"vwap":136},"2025-06-12",220300,{"date":1381,"open":244,"high":90,"low":828,"close":154,"change":76,"percent_change":59,"volume":1382,"transactions":9,"vwap":154},"2025-06-11",130300,{"date":1384,"open":142,"high":96,"low":43,"close":172,"change":69,"percent_change":70,"volume":1385,"transactions":9,"vwap":172},"2025-06-10",165100,{"date":1387,"open":46,"high":136,"low":302,"close":154,"change":620,"percent_change":1388,"volume":1389,"transactions":9,"vwap":154},"2025-06-09",0.19,295300,{"date":1391,"open":432,"high":142,"low":432,"close":47,"change":202,"percent_change":290,"volume":1392,"transactions":9,"vwap":47},"2025-06-06",223400,{"date":1394,"open":154,"high":154,"low":468,"close":516,"change":386,"percent_change":189,"volume":1395,"transactions":9,"vwap":516},"2025-06-05",174300,{"date":1397,"open":18,"high":142,"low":47,"close":46,"change":202,"percent_change":290,"volume":1398,"transactions":9,"vwap":46},"2025-06-04",427400,{"date":1400,"open":178,"high":178,"low":301,"close":302,"change":104,"percent_change":105,"volume":1401,"transactions":9,"vwap":302},"2025-06-03",235600,{"date":1403,"open":468,"high":165,"low":468,"close":20,"change":48,"percent_change":49,"volume":1404,"transactions":9,"vwap":20},"2025-06-02",550900,{"date":1406,"open":58,"high":1144,"low":244,"close":58,"change":112,"percent_change":69,"volume":1407,"transactions":9,"vwap":58},"2025-05-30",178300,{"date":1409,"open":56,"high":56,"low":90,"close":55,"change":76,"percent_change":59,"volume":1410,"transactions":9,"vwap":55},"2025-05-29",1014200,{"date":1412,"open":68,"high":66,"low":142,"close":66,"change":22,"percent_change":76,"volume":1413,"transactions":9,"vwap":66},"2025-05-28",116700,{"date":1415,"open":55,"high":55,"low":142,"close":57,"change":611,"percent_change":1416,"volume":1417,"transactions":9,"vwap":57},"2025-05-27",0.25,792300,{"date":1419,"open":591,"high":58,"low":1420,"close":142,"change":104,"percent_change":105,"volume":1421,"transactions":9,"vwap":142},"2025-05-23",52.672,887300,{"date":1423,"open":178,"high":244,"low":302,"close":244,"change":290,"percent_change":1023,"volume":1424,"transactions":9,"vwap":244},"2025-05-22",240700,{"date":1426,"open":47,"high":244,"low":302,"close":47,"change":105,"percent_change":1028,"volume":1427,"transactions":9,"vwap":47},"2025-05-21",164100,{"date":1429,"open":302,"high":154,"low":1430,"close":142,"change":485,"percent_change":1295,"volume":1431,"transactions":9,"vwap":142},"2025-05-20",52.743,186200,{"date":1433,"open":516,"high":67,"low":516,"close":90,"change":1434,"percent_change":60,"volume":1435,"transactions":9,"vwap":90},"2025-05-19",0.041,369700,{"date":1437,"open":244,"high":103,"low":19,"close":969,"change":1438,"percent_change":202,"volume":1439,"transactions":9,"vwap":969},"2025-05-16",0.029,232900,{"date":1441,"open":244,"high":154,"low":580,"close":165,"change":620,"percent_change":1388,"volume":1082,"transactions":9,"vwap":165},"2025-05-15",{"date":1443,"open":20,"high":244,"low":301,"close":301,"change":1283,"percent_change":1284,"volume":1444,"transactions":9,"vwap":301},"2025-05-14",519900,{"date":1446,"open":244,"high":1447,"low":301,"close":244,"change":290,"percent_change":1023,"volume":1448,"transactions":9,"vwap":244},"2025-05-13",52.909,196000,{"date":1450,"open":66,"high":66,"low":1451,"close":47,"change":130,"percent_change":415,"volume":1452,"transactions":9,"vwap":47},"2025-05-12",52.701,128500,{"date":1454,"open":1455,"high":1455,"low":624,"close":314,"change":76,"percent_change":59,"volume":1456,"transactions":9,"vwap":314},"2025-05-09",52.748,91200,{"date":1458,"open":301,"high":18,"low":624,"close":591,"change":385,"percent_change":386,"volume":1459,"transactions":9,"vwap":591},"2025-05-08",211200,{"date":1461,"open":314,"high":1462,"low":1463,"close":301,"change":69,"percent_change":70,"volume":1464,"transactions":9,"vwap":301},"2025-05-07",52.779,52.639,53500,{"date":1466,"open":584,"high":19,"low":642,"close":302,"change":104,"percent_change":105,"volume":1467,"transactions":9,"vwap":302},"2025-05-06",62900,{"date":1469,"open":641,"high":178,"low":637,"close":20,"change":76,"percent_change":59,"volume":1470,"transactions":9,"vwap":20},"2025-05-05",85400,{"date":1472,"open":591,"high":47,"low":1473,"close":47,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":47},"2025-05-02",52.632,0.14,0.27,114200,{"date":1478,"open":655,"high":1479,"low":664,"close":642,"change":986,"percent_change":987,"volume":1480,"transactions":9,"vwap":642},"2025-05-01",52.657,63900,{"date":1482,"open":178,"high":103,"low":651,"close":142,"change":59,"percent_change":60,"volume":1483,"transactions":9,"vwap":142},"2025-04-30",89100,{"date":1485,"open":686,"high":20,"low":651,"close":20,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":20},"2025-04-29",0.23,0.44,59500,{"date":1490,"open":668,"high":1491,"low":668,"close":651,"change":202,"percent_change":620,"volume":1492,"transactions":9,"vwap":651},"2025-04-28",52.629,378700,{"date":1494,"open":636,"high":636,"low":668,"close":664,"change":1283,"percent_change":1284,"volume":1495,"transactions":9,"vwap":664},"2025-04-25",49500,{"date":1497,"open":637,"high":625,"low":1498,"close":642,"change":611,"percent_change":1416,"volume":1499,"transactions":9,"vwap":642},"2025-04-24",52.323,312100,{"date":1501,"open":735,"high":637,"low":35,"close":735,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":735},"2025-04-23",0.18,0.34,149200,{"date":39,"open":35,"high":1506,"low":35,"close":1507,"change":130,"percent_change":415,"volume":1292,"transactions":9,"vwap":1507},52.363,52.31,{"status":1509,"indices":1510,"watchlist":1553,"sectors":1575,"benchmarks":1628},"success",[1511,1518,1524,1531,1538,1545],{"symbol":1512,"name":1513,"price":1514,"change":1515,"pct_change":1516,"is_up":11,"sparkline":1517,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":1519,"name":1520,"price":1521,"change":1522,"pct_change":31,"is_up":11,"sparkline":1523,"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":1525,"name":1526,"price":1527,"change":1528,"pct_change":1529,"is_up":11,"sparkline":1530,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1532,"name":1533,"price":1534,"change":1535,"pct_change":1536,"is_up":11,"sparkline":1537,"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":1539,"name":1540,"price":1541,"change":1542,"pct_change":1543,"is_up":11,"sparkline":1544,"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":1546,"name":1547,"price":1548,"change":1549,"pct_change":1550,"is_up":1551,"sparkline":1552,"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",[1554,1561,1568],{"symbol":1555,"name":1556,"price":1557,"change":1558,"pct_change":1559,"is_up":11,"sparkline":1560,"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":1562,"name":1563,"price":1564,"change":1565,"pct_change":1566,"is_up":11,"sparkline":1567,"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":1569,"name":1570,"price":1571,"change":1572,"pct_change":1573,"is_up":11,"sparkline":1574,"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",[1576,1581,1585,1589,1594,1598,1603,1608,1613,1618,1623],{"name":1577,"etf":1578,"change":1579,"price":1580,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1582,"etf":1583,"change":130,"price":1584,"is_up":11},"Financials","XLF",53.49,{"name":1586,"etf":1587,"change":112,"price":1588,"is_up":1551},"Healthcare","XLV",166.18,{"name":1590,"etf":1591,"change":1592,"price":1593,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1595,"etf":1596,"change":1416,"price":1597,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1599,"etf":1600,"change":1601,"price":1602,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1604,"etf":1605,"change":1606,"price":1607,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1609,"etf":1610,"change":1611,"price":1612,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1614,"etf":1615,"change":1616,"price":1617,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1619,"etf":1620,"change":1621,"price":1622,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1624,"etf":1625,"change":1626,"price":1627,"is_up":11},"Comm Services","XLC",0.35,110.32,[1629,1634,1638,1642],{"ticker":1630,"name":1631,"price":1632,"change":1633,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1635,"name":1636,"price":1637,"change":1566,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1639,"name":1640,"price":1641,"change":1529,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1643,"name":1644,"price":1645,"change":1543,"is_up":11},"IWM","iShares Russell 2000",281.52]