[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBND":3,"stock-historical-EBND":29,"homepage-market-summary":1555},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EBND","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},"State Street SPDR Bloomberg Emerging Markets Local Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0833,1.248288,"Monthly",{"close":17,"open":17,"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},20.52,20.56,20.475,20.41,0.11,0.54,372088.323882,21.94,20.36,349369.852931876,10.1,3925,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},354463,129379063.232969,0.2,"2025-04-22",[39,42,52,62,71,82,93,103,111,120,130,140,149,160,170,179,189,199,208,216,222,228,235,242,249,259,269,279,289,295,304,311,318,323,330,336,342,347,354,361,369,374,381,388,393,399,406,413,418,426,434,442,447,454,460,465,471,478,484,490,493,496,500,503,506,511,517,520,523,526,530,534,537,541,544,547,550,554,557,562,565,569,573,578,582,586,589,593,597,600,603,606,609,612,616,620,623,628,631,634,639,643,646,651,656,660,663,667,671,676,679,682,685,689,693,699,704,712,716,721,726,730,733,736,740,743,746,750,754,761,765,769,775,778,783,787,791,794,798,801,804,807,812,816,821,824,827,830,834,840,849,856,863,869,874,879,884,890,896,900,903,906,912,916,920,927,933,937,942,946,950,953,956,960,963,967,970,977,980,983,986,989,992,995,998,1001,1004,1007,1010,1013,1016,1019,1022,1025,1028,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1220,1224,1227,1230,1234,1237,1241,1244,1247,1250,1253,1256,1259,1263,1266,1268,1273,1276,1279,1282,1285,1288,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1325,1328,1331,1334,1337,1340,1344,1347,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1409,1412,1414,1417,1421,1424,1427,1429,1432,1435,1439,1442,1445,1448,1451,1454,1457,1460,1462,1465,1468,1471,1474,1477,1481,1484,1487,1490,1493,1496,1499,1502,1506,1511,1514,1517,1520,1523,1526,1529,1533,1536,1539,1542,1545,1548,1552],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},2086,20.5115,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",20.44,20.445,20.365,-0.19,-0.92,414623.32536,3004,20.4072,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",20.65,20.7,20.6,0.03,0.15,579861.961645,3086,20.6434,{"date":63,"open":17,"high":64,"low":17,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",20.63,20.57,0.02,0.1,407273.433,2930,20.5548,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",20.58,20.605,20.53,20.55,-0.14,-0.68,259400.183581,2070,20.5604,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",20.68,20.745,20.66,20.69,0.06,0.29,367840.520159,3112,20.6918,{"date":94,"open":95,"high":96,"low":97,"close":64,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",20.67,20.71,20.62,-0.08,-0.39,398890.4106,2195,20.657,{"date":104,"open":105,"high":105,"low":95,"close":96,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",20.87,-0.24,-1.15,341020.763504,2190,20.7309,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":88,"percent_change":89,"volume":117,"transactions":118,"vwap":119},"2026-09-22",20.94,20.97,20.905,20.95,261929.9605,1876,20.9344,{"date":121,"open":122,"high":123,"low":124,"close":122,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",20.89,20.91,20.8601,0.09,0.43,177120.198969,1635,20.8979,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":47,"volume":137,"transactions":138,"vwap":139},"2026-09-18",20.79,20.82,20.755,20.8,-0.04,171593.3412,1450,20.7919,{"date":141,"open":105,"high":105,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",20.825,20.84,0.12,0.58,265140.558685,1706,20.8485,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",20.83,20.86,20.7138,20.72,-0.09,-0.43,203845.007404,1661,20.7955,{"date":161,"open":143,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",20.85,20.795,20.81,-0.07,-0.34,235975.316549,1601,20.8214,{"date":171,"open":152,"high":172,"low":143,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",20.93,20.88,-0.11,-0.52,278011.064672,1533,20.8879,{"date":180,"open":181,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",21.06,21.07,20.99,0.01,0.05,277951.29673,2095,21.0288,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",21.01,21.05,20.98,-0.15,-0.71,697071.8412,1798,21.0297,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":155,"volume":205,"transactions":206,"vwap":207},"2026-09-09",21.18,21.12,21.13,-0.02,367041.282343,1842,21.146,{"date":209,"open":210,"high":201,"low":211,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",21.17,21.15,0,255452.392822,1418,21.1645,{"date":217,"open":210,"high":218,"low":211,"close":211,"change":204,"percent_change":155,"volume":219,"transactions":220,"vwap":221},"2026-09-04",21.2,179434.187513,1310,21.1731,{"date":223,"open":203,"high":201,"low":202,"close":210,"change":144,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",0.57,175879.859043,1505,21.1575,{"date":229,"open":230,"high":182,"low":231,"close":192,"change":88,"percent_change":89,"volume":232,"transactions":233,"vwap":234},"2026-09-02",21.04,21.03,213767.7385,1172,21.0546,{"date":236,"open":193,"high":237,"low":238,"close":183,"change":194,"percent_change":195,"volume":239,"transactions":240,"vwap":241},"2026-09-01",21.025,20.975,151911.504,1252,20.9977,{"date":243,"open":244,"high":245,"low":202,"close":244,"change":184,"percent_change":185,"volume":246,"transactions":247,"vwap":248},"2026-08-31",21.14,21.16,191886.081858,1399,21.1444,{"date":250,"open":251,"high":252,"low":253,"close":203,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",21.21,21.245,21.09,-0.12,-0.56,186884.3294,1363,21.1486,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",21.27,21.24,21.25,-0.01,-0.05,161436.0767,1082,21.2586,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",21.28,21.289,21.26,-0.06,-0.28,207617.74799,1221,21.2666,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-25",21.32,21.33,21.3,0.07,0.33,185178.458006,1269,21.3194,{"date":290,"open":273,"high":291,"low":262,"close":263,"change":184,"percent_change":185,"volume":292,"transactions":293,"vwap":294},"2026-08-24",21.2856,236173.937158,995,21.255,{"date":296,"open":263,"high":297,"low":298,"close":262,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",21.265,21.215,0.08,0.38,153732.188699,1267,21.2468,{"date":305,"open":210,"high":306,"low":245,"close":245,"change":98,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-20",21.225,-0.38,129125.556252,1126,21.178,{"date":312,"open":251,"high":273,"low":251,"close":262,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",0.18,0.85,178916.4367,1345,21.236,{"date":319,"open":182,"high":201,"low":192,"close":181,"change":136,"percent_change":47,"volume":320,"transactions":321,"vwap":322},"2026-08-18",146574.5008,1259,21.0697,{"date":324,"open":202,"high":203,"low":325,"close":326,"change":184,"percent_change":185,"volume":327,"transactions":328,"vwap":329},"2026-08-17",21.08,21.1,283295.5039,1651,21.1159,{"date":331,"open":244,"high":332,"low":325,"close":253,"change":204,"percent_change":155,"volume":333,"transactions":334,"vwap":335},"2026-08-14",21.1599,147896.57,1194,21.1115,{"date":337,"open":202,"high":244,"low":326,"close":338,"change":284,"percent_change":285,"volume":339,"transactions":340,"vwap":341},"2026-08-13",21.11,136405.514,1227,21.1167,{"date":343,"open":338,"high":202,"low":231,"close":230,"change":204,"percent_change":155,"volume":344,"transactions":345,"vwap":346},"2026-08-12",268611.671813,1311,21.0555,{"date":348,"open":326,"high":349,"low":181,"close":181,"change":350,"percent_change":77,"volume":351,"transactions":352,"vwap":353},"2026-08-11",21.105,-0.03,61381.178458,701,21.0735,{"date":355,"open":253,"high":202,"low":325,"close":253,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-10",-0.1,-0.47,161672.420346,1504,21.1001,{"date":362,"open":210,"high":363,"low":203,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-07",21.19,0.16,0.76,174382.946481,1155,21.1601,{"date":370,"open":192,"high":182,"low":371,"close":231,"change":204,"percent_change":356,"volume":372,"transactions":206,"vwap":373},"2026-08-06",21.02,235429.851962,21.0412,{"date":375,"open":230,"high":182,"low":376,"close":192,"change":185,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-05",21.0301,0.24,153017.5608,1536,21.0574,{"date":382,"open":116,"high":191,"low":116,"close":383,"change":21,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-04",21,0.53,200556.19478,1410,20.9942,{"date":389,"open":173,"high":115,"low":152,"close":122,"change":265,"percent_change":106,"volume":390,"transactions":391,"vwap":392},"2026-08-03",226979.29228,1433,20.8826,{"date":394,"open":113,"high":116,"low":395,"close":113,"change":265,"percent_change":106,"volume":396,"transactions":397,"vwap":398},"2026-07-31",20.8916,142265.5731,1113,20.9324,{"date":400,"open":113,"high":237,"low":172,"close":183,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-30",0.19,0.91,456136.643731,2884,20.9992,{"date":407,"open":135,"high":408,"low":409,"close":135,"change":165,"percent_change":166,"volume":410,"transactions":411,"vwap":412},"2026-07-29",20.915,20.76,217009.774237,1631,20.8097,{"date":414,"open":133,"high":173,"low":135,"close":105,"change":299,"percent_change":300,"volume":415,"transactions":416,"vwap":417},"2026-07-28",151441.5704,994,20.8515,{"date":419,"open":420,"high":164,"low":421,"close":132,"change":284,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-27",20.77,20.74,0.34,133326.9866,1095,20.7729,{"date":427,"open":55,"high":428,"low":429,"close":154,"change":125,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-24",20.765,20.6901,0.44,363890.980707,2045,20.7294,{"date":435,"open":86,"high":436,"low":56,"close":64,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-23",20.6883,-0.13,-0.63,248043.330895,1359,20.6278,{"date":443,"open":132,"high":164,"low":409,"close":409,"change":265,"percent_change":106,"volume":444,"transactions":445,"vwap":446},"2026-07-22",301979.9716,1883,20.7819,{"date":448,"open":164,"high":143,"low":449,"close":164,"change":450,"percent_change":165,"volume":451,"transactions":452,"vwap":453},"2026-07-21",20.8016,-0.015,241415.921327,1939,20.8217,{"date":455,"open":133,"high":151,"low":163,"close":142,"change":456,"percent_change":284,"volume":457,"transactions":458,"vwap":459},"2026-07-20",0.015,212783.98062,1420,20.8137,{"date":461,"open":151,"high":143,"low":135,"close":164,"change":165,"percent_change":166,"volume":462,"transactions":463,"vwap":464},"2026-07-17",229081.044485,1675,20.8185,{"date":466,"open":122,"high":123,"low":467,"close":173,"change":265,"percent_change":106,"volume":468,"transactions":469,"vwap":470},"2026-07-16",20.875,200591.903825,1561,20.8912,{"date":472,"open":122,"high":473,"low":122,"close":172,"change":474,"percent_change":401,"volume":475,"transactions":476,"vwap":477},"2026-07-15",20.96,0.04,254764.89377,1074,20.9322,{"date":479,"open":480,"high":116,"low":122,"close":122,"change":474,"percent_change":401,"volume":481,"transactions":482,"vwap":483},"2026-07-14",20.92,286035.760728,1991,20.9098,{"date":485,"open":480,"high":480,"low":486,"close":162,"change":155,"percent_change":156,"volume":487,"transactions":488,"vwap":489},"2026-07-13",20.845,230616.4067,1787,20.8708,{"date":491,"open":123,"high":116,"low":122,"close":113,"change":284,"percent_change":422,"volume":492,"transactions":9,"vwap":113},"2026-07-10",234800,{"date":494,"open":133,"high":173,"low":133,"close":105,"change":474,"percent_change":401,"volume":495,"transactions":9,"vwap":105},"2026-07-09",357500,{"date":497,"open":135,"high":151,"low":498,"close":151,"change":265,"percent_change":106,"volume":499,"transactions":9,"vwap":151},"2026-07-08",20.75,212200,{"date":501,"open":172,"high":116,"low":152,"close":173,"change":265,"percent_change":106,"volume":502,"transactions":9,"vwap":173},"2026-07-07",146000,{"date":504,"open":122,"high":113,"low":105,"close":172,"change":185,"percent_change":377,"volume":505,"transactions":9,"vwap":172},"2026-07-06",270500,{"date":507,"open":162,"high":172,"low":143,"close":173,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":173},"2026-07-02",0.13,0.63,858200,{"date":512,"open":513,"high":132,"low":513,"close":498,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":498},"2026-07-01",20.73,-0.17,-0.81,483300,{"date":518,"open":172,"high":473,"low":123,"close":480,"change":265,"percent_change":106,"volume":519,"transactions":9,"vwap":480},"2026-06-30",307900,{"date":521,"open":116,"high":193,"low":172,"close":114,"change":474,"percent_change":401,"volume":522,"transactions":9,"vwap":114},"2026-06-29",274200,{"date":524,"open":123,"high":114,"low":123,"close":172,"change":88,"percent_change":89,"volume":525,"transactions":9,"vwap":172},"2026-06-26",258100,{"date":527,"open":528,"high":123,"low":162,"close":105,"change":88,"percent_change":89,"volume":529,"transactions":9,"vwap":105},"2026-06-25",20.9,189700,{"date":531,"open":135,"high":143,"low":532,"close":164,"change":264,"percent_change":265,"volume":533,"transactions":9,"vwap":164},"2026-06-24",20.78,335100,{"date":535,"open":133,"high":105,"low":135,"close":133,"change":155,"percent_change":156,"volume":536,"transactions":9,"vwap":133},"2026-06-23",252500,{"date":538,"open":123,"high":116,"low":528,"close":123,"change":274,"percent_change":539,"volume":540,"transactions":9,"vwap":123},"2026-06-22",-0.29,267900,{"date":542,"open":191,"high":371,"low":113,"close":114,"change":136,"percent_change":47,"volume":543,"transactions":9,"vwap":114},"2026-06-18",341700,{"date":545,"open":201,"high":218,"low":193,"close":191,"change":194,"percent_change":195,"volume":546,"transactions":9,"vwap":191},"2026-06-17",456400,{"date":548,"open":244,"high":201,"low":244,"close":245,"change":185,"percent_change":377,"volume":549,"transactions":9,"vwap":245},"2026-06-16",250100,{"date":551,"open":244,"high":211,"low":253,"close":338,"change":58,"percent_change":552,"volume":553,"transactions":9,"vwap":338},"2026-06-15",0.72,223200,{"date":555,"open":172,"high":193,"low":528,"close":473,"change":284,"percent_change":422,"volume":556,"transactions":9,"vwap":473},"2026-06-12",190100,{"date":558,"open":84,"high":123,"low":84,"close":122,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":122},"2026-06-11",0.22,1.06,438200,{"date":563,"open":87,"high":421,"low":86,"close":95,"change":136,"percent_change":47,"volume":564,"transactions":9,"vwap":95},"2026-06-10",335300,{"date":566,"open":513,"high":498,"low":54,"close":96,"change":67,"percent_change":567,"volume":568,"transactions":9,"vwap":96},"2026-06-09",0.49,416400,{"date":570,"open":86,"high":84,"low":56,"close":571,"change":57,"percent_change":58,"volume":572,"transactions":9,"vwap":571},"2026-06-08",20.61,256600,{"date":574,"open":55,"high":96,"low":65,"close":73,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":73},"2026-06-05",-0.27,-1.29,347100,{"date":579,"open":152,"high":105,"low":143,"close":162,"change":57,"percent_change":580,"volume":581,"transactions":9,"vwap":162},"2026-06-04",0.14,277400,{"date":583,"open":162,"high":162,"low":135,"close":133,"change":254,"percent_change":584,"volume":585,"transactions":9,"vwap":133},"2026-06-03",-0.57,225600,{"date":587,"open":480,"high":114,"low":123,"close":113,"change":66,"percent_change":67,"volume":588,"transactions":9,"vwap":113},"2026-06-02",600600,{"date":590,"open":162,"high":116,"low":143,"close":480,"change":356,"percent_change":591,"volume":592,"transactions":9,"vwap":480},"2026-06-01",-0.48,229100,{"date":594,"open":595,"high":253,"low":191,"close":371,"change":66,"percent_change":67,"volume":596,"transactions":9,"vwap":371},"2026-05-29",21.030001,435700,{"date":598,"open":113,"high":191,"low":123,"close":383,"change":284,"percent_change":285,"volume":599,"transactions":9,"vwap":383},"2026-05-28",397700,{"date":601,"open":113,"high":114,"low":123,"close":172,"change":474,"percent_change":401,"volume":602,"transactions":9,"vwap":172},"2026-05-27",266000,{"date":604,"open":122,"high":113,"low":122,"close":122,"change":21,"percent_change":384,"volume":605,"transactions":9,"vwap":122},"2026-05-26",268100,{"date":607,"open":164,"high":133,"low":409,"close":532,"change":264,"percent_change":265,"volume":608,"transactions":9,"vwap":532},"2026-05-22",159500,{"date":610,"open":95,"high":133,"low":95,"close":132,"change":66,"percent_change":67,"volume":611,"transactions":9,"vwap":132},"2026-05-21",249000,{"date":613,"open":571,"high":135,"low":56,"close":420,"change":313,"percent_change":614,"volume":615,"transactions":9,"vwap":420},"2026-05-20",0.87,359800,{"date":617,"open":571,"high":64,"low":18,"close":618,"change":77,"percent_change":78,"volume":619,"transactions":9,"vwap":618},"2026-05-19",20.59,382300,{"date":621,"open":498,"high":420,"low":84,"close":513,"change":57,"percent_change":580,"volume":622,"transactions":9,"vwap":513},"2026-05-18",763400,{"date":624,"open":409,"high":420,"low":87,"close":55,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":55},"2026-05-15",-0.23,-1.1,105200,{"date":629,"open":113,"high":114,"low":480,"close":172,"change":212,"percent_change":212,"volume":630,"transactions":9,"vwap":172},"2026-05-14",237000,{"date":632,"open":113,"high":383,"low":480,"close":172,"change":204,"percent_change":356,"volume":633,"transactions":9,"vwap":172},"2026-05-13",307200,{"date":635,"open":473,"high":193,"low":480,"close":116,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":116},"2026-05-12",-0.16,-0.76,208500,{"date":640,"open":326,"high":203,"low":325,"close":338,"change":165,"percent_change":641,"volume":642,"transactions":9,"vwap":338},"2026-05-11",-0.33,290300,{"date":644,"open":210,"high":363,"low":244,"close":201,"change":125,"percent_change":126,"volume":645,"transactions":9,"vwap":201},"2026-05-08",332500,{"date":647,"open":648,"high":649,"low":325,"close":253,"change":264,"percent_change":265,"volume":650,"transactions":9,"vwap":253},"2026-05-07",21.22,21.23,206500,{"date":652,"open":653,"high":203,"low":653,"close":326,"change":36,"percent_change":654,"volume":655,"transactions":9,"vwap":326},"2026-05-06",21.059999,0.96,437300,{"date":657,"open":152,"high":528,"low":164,"close":528,"change":67,"percent_change":658,"volume":659,"transactions":9,"vwap":528},"2026-05-05",0.48,294900,{"date":661,"open":105,"high":123,"low":409,"close":135,"change":636,"percent_change":637,"volume":662,"transactions":9,"vwap":135},"2026-05-04",265700,{"date":664,"open":114,"high":665,"low":528,"close":473,"change":98,"percent_change":307,"volume":666,"transactions":9,"vwap":473},"2026-05-01",21.040001,505800,{"date":668,"open":193,"high":182,"low":473,"close":665,"change":508,"percent_change":669,"volume":670,"transactions":9,"vwap":665},"2026-04-30",0.62,229000,{"date":672,"open":383,"high":383,"low":528,"close":123,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":123},"2026-04-29",-0.18,-0.85,138900,{"date":677,"open":665,"high":202,"low":595,"close":253,"change":136,"percent_change":47,"volume":678,"transactions":9,"vwap":253},"2026-04-28",200300,{"date":680,"open":218,"high":251,"low":203,"close":203,"change":165,"percent_change":641,"volume":681,"transactions":9,"vwap":203},"2026-04-27",160300,{"date":683,"open":202,"high":218,"low":325,"close":218,"change":284,"percent_change":285,"volume":684,"transactions":9,"vwap":218},"2026-04-24",214000,{"date":686,"open":251,"high":263,"low":182,"close":203,"change":437,"percent_change":687,"volume":688,"transactions":9,"vwap":203},"2026-04-23",-0.61,296300,{"date":690,"open":691,"high":281,"low":262,"close":273,"change":184,"percent_change":185,"volume":692,"transactions":9,"vwap":273},"2026-04-22",21.29,134800,{"date":694,"open":695,"high":696,"low":649,"close":263,"change":514,"percent_change":697,"volume":698,"transactions":9,"vwap":263},"2026-04-21",21.38,21.4,-0.79,284300,{"date":700,"open":696,"high":701,"low":702,"close":701,"change":136,"percent_change":47,"volume":703,"transactions":9,"vwap":701},"2026-04-20",21.42,21.36,219900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":364,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-04-17",21.49,21.55,21.45,21.46,0.75,1764500,{"date":713,"open":282,"high":714,"low":261,"close":283,"change":265,"percent_change":625,"volume":715,"transactions":9,"vwap":283},"2026-04-16",21.34,347400,{"date":717,"open":714,"high":718,"low":281,"close":719,"change":350,"percent_change":77,"volume":720,"transactions":9,"vwap":719},"2026-04-15",21.37,21.35,205700,{"date":722,"open":702,"high":723,"low":281,"close":695,"change":67,"percent_change":724,"volume":725,"transactions":9,"vwap":695},"2026-04-14",21.41,0.47,214100,{"date":727,"open":203,"high":283,"low":203,"close":271,"change":125,"percent_change":728,"volume":729,"transactions":9,"vwap":271},"2026-04-13",0.42,220800,{"date":731,"open":218,"high":649,"low":211,"close":363,"change":66,"percent_change":125,"volume":732,"transactions":9,"vwap":363},"2026-04-10",407700,{"date":734,"open":325,"high":649,"low":325,"close":210,"change":184,"percent_change":185,"volume":735,"transactions":9,"vwap":210},"2026-04-09",503100,{"date":737,"open":244,"high":363,"low":326,"close":245,"change":126,"percent_change":738,"volume":739,"transactions":9,"vwap":245},"2026-04-08",2.07,892500,{"date":741,"open":87,"high":421,"low":571,"close":513,"change":185,"percent_change":377,"volume":742,"transactions":9,"vwap":513},"2026-04-07",230800,{"date":744,"open":87,"high":513,"low":95,"close":84,"change":185,"percent_change":377,"volume":745,"transactions":9,"vwap":84},"2026-04-06",352300,{"date":747,"open":18,"high":87,"low":748,"close":64,"change":264,"percent_change":265,"volume":749,"transactions":9,"vwap":64},"2026-04-02",20.54,602400,{"date":751,"open":86,"high":55,"low":97,"close":752,"change":212,"percent_change":212,"volume":753,"transactions":9,"vwap":752},"2026-04-01",20.64,438700,{"date":755,"open":756,"high":84,"low":757,"close":752,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":752},"2026-03-31",20.49,20.46,0.25,1.23,833000,{"date":762,"open":44,"high":44,"low":25,"close":763,"change":350,"percent_change":194,"volume":764,"transactions":9,"vwap":763},"2026-03-30",20.39,363400,{"date":766,"open":20,"high":756,"low":763,"close":767,"change":274,"percent_change":539,"volume":768,"transactions":9,"vwap":767},"2026-03-27",20.42,525400,{"date":770,"open":618,"high":64,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-03-26",20.48,-0.2,-0.97,569600,{"date":776,"open":54,"high":513,"low":56,"close":84,"change":21,"percent_change":384,"volume":777,"transactions":9,"vwap":84},"2026-03-25",310500,{"date":779,"open":748,"high":54,"low":17,"close":65,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":65},"2026-03-24",-0.22,-1.06,523200,{"date":784,"open":513,"high":162,"low":95,"close":132,"change":377,"percent_change":785,"volume":786,"transactions":9,"vwap":132},"2026-03-23",1.17,585900,{"date":788,"open":55,"high":55,"low":75,"close":76,"change":575,"percent_change":789,"volume":790,"transactions":9,"vwap":76},"2026-03-20",-1.3,508100,{"date":792,"open":64,"high":173,"low":571,"close":133,"change":21,"percent_change":384,"volume":793,"transactions":9,"vwap":133},"2026-03-19",687700,{"date":795,"open":532,"high":151,"low":55,"close":96,"change":772,"percent_change":796,"volume":797,"transactions":9,"vwap":96},"2026-03-18",-0.96,501600,{"date":799,"open":480,"high":116,"low":173,"close":123,"change":57,"percent_change":580,"volume":800,"transactions":9,"vwap":123},"2026-03-17",468500,{"date":802,"open":143,"high":480,"low":164,"close":173,"change":313,"percent_change":614,"volume":803,"transactions":9,"vwap":173},"2026-03-16",826400,{"date":805,"open":123,"high":473,"low":87,"close":55,"change":772,"percent_change":796,"volume":806,"transactions":9,"vwap":55},"2026-03-13",1418600,{"date":808,"open":653,"high":653,"low":122,"close":528,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":528},"2026-03-12",-0.25,-1.18,828000,{"date":813,"open":218,"high":261,"low":244,"close":211,"change":155,"percent_change":814,"volume":815,"transactions":9,"vwap":211},"2026-03-11",-0.42,440600,{"date":817,"open":261,"high":818,"low":649,"close":262,"change":21,"percent_change":819,"volume":820,"transactions":9,"vwap":262},"2026-03-10",21.39,0.52,709900,{"date":822,"open":113,"high":245,"low":123,"close":203,"change":66,"percent_change":125,"volume":823,"transactions":9,"vwap":203},"2026-03-09",776000,{"date":825,"open":191,"high":211,"low":183,"close":338,"change":356,"percent_change":357,"volume":826,"transactions":9,"vwap":338},"2026-03-06",785800,{"date":828,"open":648,"high":691,"low":203,"close":251,"change":437,"percent_change":687,"volume":829,"transactions":9,"vwap":251},"2026-03-05",726900,{"date":831,"open":282,"high":695,"low":832,"close":714,"change":144,"percent_change":224,"volume":833,"transactions":9,"vwap":714},"2026-03-04",21.31,250600,{"date":835,"open":201,"high":273,"low":836,"close":648,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":648},"2026-03-03",21.049999,-0.35,-1.62,1425700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-02",21.52,21.62,21.51,21.57,-0.31,-1.42,453900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":204,"percent_change":155,"volume":855,"transactions":9,"vwap":854},"2026-02-27",21.85,21.89,21.84,21.88,324800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":350,"percent_change":77,"volume":862,"transactions":9,"vwap":861},"2026-02-26",21.91,21.92,21.83,21.9,395100,{"date":864,"open":854,"high":24,"low":865,"close":866,"change":21,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-02-25",21.87,21.93,0.5,451000,{"date":870,"open":871,"high":853,"low":871,"close":872,"change":184,"percent_change":185,"volume":873,"transactions":9,"vwap":872},"2026-02-24",21.78,21.82,551900,{"date":875,"open":876,"high":853,"low":877,"close":876,"change":66,"percent_change":125,"volume":878,"transactions":9,"vwap":876},"2026-02-23",21.81,21.79,431400,{"date":880,"open":881,"high":877,"low":881,"close":877,"change":284,"percent_change":882,"volume":883,"transactions":9,"vwap":877},"2026-02-20",21.72,0.32,399600,{"date":885,"open":886,"high":887,"low":888,"close":881,"change":265,"percent_change":625,"volume":889,"transactions":9,"vwap":881},"2026-02-19",21.69,21.74,21.68,338000,{"date":891,"open":877,"high":853,"low":892,"close":893,"change":98,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-02-18",21.76,21.77,-0.37,350200,{"date":897,"open":876,"high":898,"low":893,"close":851,"change":66,"percent_change":125,"volume":899,"transactions":9,"vwap":851},"2026-02-17",21.86,403600,{"date":901,"open":853,"high":853,"low":877,"close":860,"change":66,"percent_change":125,"volume":902,"transactions":9,"vwap":860},"2026-02-13",765000,{"date":904,"open":898,"high":854,"low":876,"close":876,"change":66,"percent_change":125,"volume":905,"transactions":9,"vwap":876},"2026-02-12",651800,{"date":907,"open":908,"high":909,"low":887,"close":877,"change":185,"percent_change":910,"volume":911,"transactions":9,"vwap":877},"2026-02-11",21.75,21.8,0.23,302600,{"date":913,"open":893,"high":871,"low":914,"close":887,"change":212,"percent_change":212,"volume":915,"transactions":9,"vwap":887},"2026-02-10",21.73,324000,{"date":917,"open":918,"high":892,"low":918,"close":887,"change":125,"percent_change":728,"volume":919,"transactions":9,"vwap":887},"2026-02-09",21.71,377900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":125,"percent_change":728,"volume":926,"transactions":9,"vwap":925},"2026-02-06",21.64,21.66,21.63,21.65,504000,{"date":928,"open":929,"high":930,"low":707,"close":931,"change":274,"percent_change":275,"volume":932,"transactions":9,"vwap":931},"2026-02-05",21.59,21.61,21.56,955800,{"date":934,"open":925,"high":925,"low":935,"close":843,"change":136,"percent_change":673,"volume":936,"transactions":9,"vwap":843},"2026-02-04",21.58,1142900,{"date":938,"open":939,"high":940,"low":922,"close":923,"change":185,"percent_change":910,"volume":941,"transactions":9,"vwap":923},"2026-02-03",21.67,21.7,627800,{"date":943,"open":845,"high":843,"low":944,"close":930,"change":265,"percent_change":625,"volume":945,"transactions":9,"vwap":930},"2026-02-02",21.54,735800,{"date":947,"open":871,"high":909,"low":923,"close":923,"change":772,"percent_change":948,"volume":949,"transactions":9,"vwap":923},"2026-01-30",-0.91,334700,{"date":951,"open":865,"high":865,"low":908,"close":898,"change":212,"percent_change":212,"volume":952,"transactions":9,"vwap":898},"2026-01-29",223500,{"date":954,"open":853,"high":898,"low":871,"close":898,"change":204,"percent_change":155,"volume":955,"transactions":9,"vwap":898},"2026-01-28",362700,{"date":957,"open":887,"high":854,"low":887,"close":854,"change":313,"percent_change":958,"volume":959,"transactions":9,"vwap":854},"2026-01-27",0.83,434900,{"date":961,"open":886,"high":887,"low":888,"close":940,"change":284,"percent_change":882,"volume":962,"transactions":9,"vwap":940},"2026-01-26",207700,{"date":964,"open":965,"high":924,"low":965,"close":924,"change":284,"percent_change":882,"volume":966,"transactions":9,"vwap":924},"2026-01-23",21.53,417300,{"date":968,"open":709,"high":845,"low":709,"close":931,"change":125,"percent_change":728,"volume":969,"transactions":9,"vwap":931},"2026-01-22",165800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":67,"percent_change":724,"volume":976,"transactions":9,"vwap":975},"2026-01-21",21.44,21.48,21.43,21.47,210200,{"date":978,"open":695,"high":723,"low":691,"close":718,"change":265,"percent_change":625,"volume":979,"transactions":9,"vwap":718},"2026-01-20",1539900,{"date":981,"open":723,"high":974,"low":695,"close":701,"change":204,"percent_change":155,"volume":982,"transactions":9,"vwap":701},"2026-01-16",250900,{"date":984,"open":723,"high":973,"low":696,"close":972,"change":204,"percent_change":155,"volume":985,"transactions":9,"vwap":972},"2026-01-15",1650000,{"date":987,"open":972,"high":975,"low":974,"close":709,"change":66,"percent_change":125,"volume":988,"transactions":9,"vwap":709},"2026-01-14",248000,{"date":990,"open":708,"high":709,"low":696,"close":972,"change":204,"percent_change":155,"volume":991,"transactions":9,"vwap":972},"2026-01-13",222200,{"date":993,"open":972,"high":975,"low":972,"close":709,"change":474,"percent_change":401,"volume":994,"transactions":9,"vwap":709},"2026-01-12",233800,{"date":996,"open":723,"high":974,"low":696,"close":701,"change":264,"percent_change":265,"volume":997,"transactions":9,"vwap":701},"2026-01-09",396100,{"date":999,"open":723,"high":974,"low":696,"close":974,"change":350,"percent_change":77,"volume":1000,"transactions":9,"vwap":974},"2026-01-08",170400,{"date":1002,"open":709,"high":975,"low":708,"close":709,"change":204,"percent_change":155,"volume":1003,"transactions":9,"vwap":709},"2026-01-07",195600,{"date":1005,"open":709,"high":706,"low":972,"close":973,"change":185,"percent_change":910,"volume":1006,"transactions":9,"vwap":973},"2026-01-06",132800,{"date":1008,"open":695,"high":708,"low":695,"close":974,"change":474,"percent_change":401,"volume":1009,"transactions":9,"vwap":974},"2026-01-05",297800,{"date":1011,"open":723,"high":974,"low":702,"close":818,"change":66,"percent_change":125,"volume":1012,"transactions":9,"vwap":818},"2026-01-02",1386200,{"date":1014,"open":718,"high":695,"low":719,"close":718,"change":212,"percent_change":212,"volume":1015,"transactions":9,"vwap":718},"2025-12-31",167800,{"date":1017,"open":702,"high":696,"low":702,"close":718,"change":184,"percent_change":185,"volume":1018,"transactions":9,"vwap":718},"2025-12-30",267000,{"date":1020,"open":718,"high":695,"low":719,"close":702,"change":265,"percent_change":625,"volume":1021,"transactions":9,"vwap":702},"2025-12-29",211300,{"date":1023,"open":696,"high":701,"low":818,"close":723,"change":212,"percent_change":212,"volume":1024,"transactions":9,"vwap":723},"2025-12-26",141300,{"date":1026,"open":695,"high":723,"low":718,"close":723,"change":21,"percent_change":819,"volume":1027,"transactions":9,"vwap":723},"2025-12-24",130600,{"date":1029,"open":649,"high":283,"low":649,"close":283,"change":88,"percent_change":1030,"volume":1031,"transactions":9,"vwap":283},"2025-12-23",0.28,170800,{"date":1033,"open":649,"high":261,"low":649,"close":262,"change":184,"percent_change":185,"volume":1034,"transactions":9,"vwap":262},"2025-12-22",461900,{"date":1036,"open":648,"high":263,"low":648,"close":649,"change":57,"percent_change":580,"volume":1037,"transactions":9,"vwap":649},"2025-12-19",188800,{"date":1039,"open":363,"high":648,"low":201,"close":218,"change":98,"percent_change":307,"volume":1040,"transactions":9,"vwap":218},"2025-12-18",208100,{"date":1042,"open":271,"high":281,"low":273,"close":271,"change":136,"percent_change":47,"volume":1043,"transactions":9,"vwap":271},"2025-12-17",175700,{"date":1045,"open":832,"high":719,"low":832,"close":281,"change":66,"percent_change":125,"volume":1046,"transactions":9,"vwap":281},"2025-12-16",274300,{"date":1048,"open":281,"high":282,"low":261,"close":283,"change":284,"percent_change":285,"volume":1049,"transactions":9,"vwap":283},"2025-12-15",209500,{"date":1051,"open":263,"high":261,"low":648,"close":649,"change":274,"percent_change":275,"volume":1052,"transactions":9,"vwap":649},"2025-12-12",208400,{"date":1054,"open":261,"high":832,"low":273,"close":691,"change":185,"percent_change":377,"volume":1055,"transactions":9,"vwap":691},"2025-12-11",206400,{"date":1057,"open":201,"high":262,"low":245,"close":262,"change":185,"percent_change":377,"volume":1058,"transactions":9,"vwap":262},"2025-12-10",192700,{"date":1060,"open":251,"high":251,"low":210,"close":363,"change":212,"percent_change":212,"volume":1061,"transactions":9,"vwap":363},"2025-12-09",214500,{"date":1063,"open":263,"high":273,"low":201,"close":363,"change":274,"percent_change":275,"volume":1064,"transactions":9,"vwap":363},"2025-12-08",207500,{"date":1066,"open":271,"high":832,"low":648,"close":263,"change":264,"percent_change":265,"volume":1067,"transactions":9,"vwap":263},"2025-12-05",103000,{"date":1069,"open":283,"high":832,"low":263,"close":273,"change":136,"percent_change":47,"volume":1070,"transactions":9,"vwap":273},"2025-12-04",187300,{"date":1072,"open":263,"high":283,"low":263,"close":283,"change":284,"percent_change":285,"volume":1073,"transactions":9,"vwap":283},"2025-12-03",210700,{"date":1075,"open":218,"high":649,"low":210,"close":649,"change":474,"percent_change":401,"volume":1076,"transactions":9,"vwap":649},"2025-12-02",105800,{"date":1078,"open":648,"high":262,"low":210,"close":363,"change":636,"percent_change":1079,"volume":1080,"transactions":9,"vwap":363},"2025-12-01",-0.75,315600,{"date":1082,"open":832,"high":719,"low":273,"close":719,"change":57,"percent_change":580,"volume":1083,"transactions":9,"vwap":719},"2025-11-28",494800,{"date":1085,"open":262,"high":281,"low":262,"close":281,"change":474,"percent_change":401,"volume":1086,"transactions":9,"vwap":281},"2025-11-26",391800,{"date":1088,"open":262,"high":283,"low":262,"close":271,"change":125,"percent_change":728,"volume":1089,"transactions":9,"vwap":271},"2025-11-25",217300,{"date":1091,"open":210,"high":218,"low":245,"close":363,"change":474,"percent_change":401,"volume":1092,"transactions":9,"vwap":363},"2025-11-24",108500,{"date":1094,"open":202,"high":245,"low":325,"close":211,"change":264,"percent_change":265,"volume":1095,"transactions":9,"vwap":211},"2025-11-21",218200,{"date":1097,"open":649,"high":263,"low":211,"close":245,"change":165,"percent_change":641,"volume":1098,"transactions":9,"vwap":245},"2025-11-20",474200,{"date":1100,"open":263,"high":273,"low":363,"close":649,"change":264,"percent_change":265,"volume":1101,"transactions":9,"vwap":649},"2025-11-19",220200,{"date":1103,"open":262,"high":273,"low":251,"close":262,"change":57,"percent_change":580,"volume":1104,"transactions":9,"vwap":262},"2025-11-18",153100,{"date":1106,"open":649,"high":261,"low":218,"close":251,"change":274,"percent_change":275,"volume":1107,"transactions":9,"vwap":251},"2025-11-17",149000,{"date":1109,"open":271,"high":283,"low":263,"close":261,"change":184,"percent_change":185,"volume":1110,"transactions":9,"vwap":261},"2025-11-14",139900,{"date":1112,"open":283,"high":281,"low":273,"close":273,"change":212,"percent_change":212,"volume":1113,"transactions":9,"vwap":273},"2025-11-13",180800,{"date":1115,"open":262,"high":271,"low":262,"close":273,"change":204,"percent_change":155,"volume":1116,"transactions":9,"vwap":273},"2025-11-12",267700,{"date":1118,"open":261,"high":691,"low":273,"close":271,"change":57,"percent_change":580,"volume":1119,"transactions":9,"vwap":271},"2025-11-11",113800,{"date":1121,"open":201,"high":273,"low":201,"close":263,"change":284,"percent_change":285,"volume":1122,"transactions":9,"vwap":263},"2025-11-10",164300,{"date":1124,"open":245,"high":363,"low":244,"close":201,"change":212,"percent_change":212,"volume":1125,"transactions":9,"vwap":201},"2025-11-07",546800,{"date":1127,"open":363,"high":218,"low":244,"close":201,"change":185,"percent_change":377,"volume":1128,"transactions":9,"vwap":201},"2025-11-06",184000,{"date":1130,"open":595,"high":211,"low":595,"close":203,"change":57,"percent_change":580,"volume":1131,"transactions":9,"vwap":203},"2025-11-05",120600,{"date":1133,"open":203,"high":245,"low":326,"close":326,"change":98,"percent_change":307,"volume":1134,"transactions":9,"vwap":326},"2025-11-04",178000,{"date":1136,"open":210,"high":648,"low":245,"close":201,"change":155,"percent_change":814,"volume":1137,"transactions":9,"vwap":201},"2025-11-03",1233500,{"date":1139,"open":283,"high":283,"low":261,"close":261,"change":204,"percent_change":155,"volume":1140,"transactions":9,"vwap":261},"2025-10-31",224700,{"date":1142,"open":263,"high":283,"low":263,"close":691,"change":274,"percent_change":275,"volume":1143,"transactions":9,"vwap":691},"2025-10-30",168100,{"date":1145,"open":723,"high":708,"low":281,"close":719,"change":274,"percent_change":275,"volume":1146,"transactions":9,"vwap":719},"2025-10-29",347200,{"date":1148,"open":718,"high":701,"low":702,"close":723,"change":57,"percent_change":580,"volume":1149,"transactions":9,"vwap":723},"2025-10-28",143100,{"date":1151,"open":695,"high":696,"low":702,"close":695,"change":66,"percent_change":125,"volume":675,"transactions":9,"vwap":695},"2025-10-27",{"date":1153,"open":702,"high":718,"low":282,"close":702,"change":474,"percent_change":401,"volume":1154,"transactions":9,"vwap":702},"2025-10-24",185900,{"date":1156,"open":283,"high":714,"low":283,"close":281,"change":264,"percent_change":265,"volume":1157,"transactions":9,"vwap":281},"2025-10-23",264900,{"date":1159,"open":832,"high":714,"low":691,"close":282,"change":184,"percent_change":185,"volume":1160,"transactions":9,"vwap":282},"2025-10-22",277500,{"date":1162,"open":281,"high":714,"low":283,"close":281,"change":155,"percent_change":814,"volume":1163,"transactions":9,"vwap":281},"2025-10-21",163500,{"date":1165,"open":818,"high":701,"low":695,"close":723,"change":57,"percent_change":580,"volume":1166,"transactions":9,"vwap":723},"2025-10-20",355200,{"date":1168,"open":281,"high":818,"low":281,"close":695,"change":264,"percent_change":265,"volume":1169,"transactions":9,"vwap":695},"2025-10-17",556700,{"date":1171,"open":282,"high":818,"low":281,"close":818,"change":67,"percent_change":724,"volume":1172,"transactions":9,"vwap":818},"2025-10-16",586700,{"date":1174,"open":261,"high":281,"low":273,"close":691,"change":88,"percent_change":1030,"volume":1175,"transactions":9,"vwap":691},"2025-10-15",220700,{"date":1177,"open":211,"high":649,"low":244,"close":649,"change":212,"percent_change":212,"volume":1178,"transactions":9,"vwap":649},"2025-10-14",216100,{"date":1180,"open":251,"high":263,"low":218,"close":649,"change":88,"percent_change":1030,"volume":1181,"transactions":9,"vwap":649},"2025-10-13",152100,{"date":1183,"open":271,"high":271,"low":244,"close":210,"change":265,"percent_change":106,"volume":1184,"transactions":9,"vwap":210},"2025-10-10",238100,{"date":1186,"open":271,"high":271,"low":363,"close":648,"change":204,"percent_change":155,"volume":1187,"transactions":9,"vwap":648},"2025-10-09",336500,{"date":1189,"open":263,"high":263,"low":251,"close":262,"change":184,"percent_change":185,"volume":1190,"transactions":9,"vwap":262},"2025-10-08",129100,{"date":1192,"open":273,"high":273,"low":649,"close":649,"change":274,"percent_change":275,"volume":1193,"transactions":9,"vwap":649},"2025-10-07",162600,{"date":1195,"open":262,"high":691,"low":262,"close":691,"change":264,"percent_change":265,"volume":1196,"transactions":9,"vwap":691},"2025-10-06",610800,{"date":1198,"open":271,"high":281,"low":271,"close":283,"change":66,"percent_change":125,"volume":1199,"transactions":9,"vwap":283},"2025-10-03",220000,{"date":1201,"open":691,"high":283,"low":649,"close":271,"change":350,"percent_change":77,"volume":1202,"transactions":9,"vwap":271},"2025-10-02",1509700,{"date":1204,"open":714,"high":719,"low":271,"close":832,"change":265,"percent_change":625,"volume":1205,"transactions":9,"vwap":832},"2025-10-01",317900,{"date":1207,"open":714,"high":695,"low":714,"close":702,"change":184,"percent_change":185,"volume":1208,"transactions":9,"vwap":702},"2025-09-30",157400,{"date":1210,"open":702,"high":718,"low":714,"close":719,"change":57,"percent_change":580,"volume":1211,"transactions":9,"vwap":719},"2025-09-29",228700,{"date":1213,"open":273,"high":281,"low":273,"close":281,"change":88,"percent_change":1030,"volume":1214,"transactions":9,"vwap":281},"2025-09-26",276200,{"date":1216,"open":283,"high":283,"low":262,"close":273,"change":254,"percent_change":255,"volume":1217,"transactions":9,"vwap":273},"2025-09-25",215900,{"date":1219,"open":818,"high":723,"low":719,"close":695,"change":254,"percent_change":255,"volume":659,"transactions":9,"vwap":695},"2025-09-24",{"date":1221,"open":1222,"high":842,"low":973,"close":1222,"change":264,"percent_change":265,"volume":1223,"transactions":9,"vwap":1222},"2025-09-23",21.5,264500,{"date":1225,"open":842,"high":842,"low":973,"close":844,"change":57,"percent_change":580,"volume":1226,"transactions":9,"vwap":844},"2025-09-22",409900,{"date":1228,"open":709,"high":973,"low":972,"close":973,"change":212,"percent_change":212,"volume":1229,"transactions":9,"vwap":973},"2025-09-19",365800,{"date":1231,"open":706,"high":1222,"low":974,"close":973,"change":165,"percent_change":1232,"volume":1233,"transactions":9,"vwap":973},"2025-09-18",-0.32,361500,{"date":1235,"open":929,"high":888,"low":965,"close":707,"change":204,"percent_change":155,"volume":1236,"transactions":9,"vwap":707},"2025-09-17",960300,{"date":1238,"open":842,"high":935,"low":844,"close":845,"change":299,"percent_change":1239,"volume":1240,"transactions":9,"vwap":845},"2025-09-16",0.37,945400,{"date":1242,"open":973,"high":842,"low":975,"close":706,"change":88,"percent_change":1030,"volume":1243,"transactions":9,"vwap":706},"2025-09-15",758000,{"date":1245,"open":696,"high":972,"low":818,"close":974,"change":350,"percent_change":77,"volume":1246,"transactions":9,"vwap":974},"2025-09-12",538800,{"date":1248,"open":695,"high":709,"low":695,"close":709,"change":67,"percent_change":724,"volume":1249,"transactions":9,"vwap":709},"2025-09-11",646300,{"date":1251,"open":714,"high":695,"low":282,"close":702,"change":184,"percent_change":185,"volume":1252,"transactions":9,"vwap":702},"2025-09-10",456600,{"date":1254,"open":702,"high":696,"low":281,"close":719,"change":264,"percent_change":265,"volume":1255,"transactions":9,"vwap":719},"2025-09-09",1054100,{"date":1257,"open":714,"high":695,"low":282,"close":702,"change":474,"percent_change":401,"volume":1258,"transactions":9,"vwap":702},"2025-09-08",221300,{"date":1260,"open":719,"high":718,"low":283,"close":281,"change":508,"percent_change":1261,"volume":1262,"transactions":9,"vwap":281},"2025-09-05",0.61,691500,{"date":1264,"open":201,"high":363,"low":211,"close":363,"change":66,"percent_change":125,"volume":1265,"transactions":9,"vwap":363},"2025-09-04",275200,{"date":1267,"open":211,"high":251,"low":211,"close":210,"change":474,"percent_change":401,"volume":1199,"transactions":9,"vwap":210},"2025-09-03",{"date":1269,"open":325,"high":245,"low":182,"close":203,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":203},"2025-09-02",-0.21,-0.98,797700,{"date":1274,"open":283,"high":702,"low":691,"close":714,"change":350,"percent_change":77,"volume":1275,"transactions":9,"vwap":714},"2025-08-29",329800,{"date":1277,"open":281,"high":695,"low":832,"close":718,"change":284,"percent_change":285,"volume":1278,"transactions":9,"vwap":718},"2025-08-28",681900,{"date":1280,"open":363,"high":283,"low":363,"close":283,"change":212,"percent_change":212,"volume":1281,"transactions":9,"vwap":283},"2025-08-27",211000,{"date":1283,"open":261,"high":832,"low":261,"close":283,"change":66,"percent_change":125,"volume":1284,"transactions":9,"vwap":283},"2025-08-26",184400,{"date":1286,"open":281,"high":702,"low":271,"close":271,"change":356,"percent_change":357,"volume":1287,"transactions":9,"vwap":271},"2025-08-25",197100,{"date":1289,"open":649,"high":701,"low":201,"close":695,"change":910,"percent_change":1290,"volume":1291,"transactions":9,"vwap":695},"2025-08-22",1.09,573200,{"date":1293,"open":218,"high":218,"low":338,"close":211,"change":98,"percent_change":307,"volume":1294,"transactions":9,"vwap":211},"2025-08-21",292000,{"date":1296,"open":218,"high":262,"low":363,"close":649,"change":57,"percent_change":580,"volume":1297,"transactions":9,"vwap":649},"2025-08-20",218100,{"date":1299,"open":649,"high":263,"low":218,"close":218,"change":136,"percent_change":47,"volume":1300,"transactions":9,"vwap":218},"2025-08-19",253000,{"date":1302,"open":273,"high":273,"low":648,"close":262,"change":264,"percent_change":265,"volume":1303,"transactions":9,"vwap":262},"2025-08-18",186600,{"date":1305,"open":271,"high":691,"low":263,"close":263,"change":57,"percent_change":580,"volume":1306,"transactions":9,"vwap":263},"2025-08-15",211100,{"date":1308,"open":263,"high":273,"low":218,"close":648,"change":254,"percent_change":255,"volume":1309,"transactions":9,"vwap":648},"2025-08-14",385100,{"date":1311,"open":282,"high":718,"low":281,"close":714,"change":88,"percent_change":1030,"volume":1312,"transactions":9,"vwap":714},"2025-08-13",271400,{"date":1314,"open":218,"high":691,"low":218,"close":271,"change":21,"percent_change":819,"volume":1315,"transactions":9,"vwap":271},"2025-08-12",268500,{"date":1317,"open":210,"high":363,"low":211,"close":210,"change":136,"percent_change":47,"volume":1318,"transactions":9,"vwap":210},"2025-08-11",176900,{"date":1320,"open":648,"high":262,"low":218,"close":251,"change":212,"percent_change":212,"volume":1321,"transactions":9,"vwap":251},"2025-08-08",392700,{"date":1323,"open":648,"high":648,"low":245,"close":251,"change":474,"percent_change":401,"volume":1324,"transactions":9,"vwap":251},"2025-08-07",287800,{"date":1326,"open":202,"high":201,"low":338,"close":210,"change":284,"percent_change":285,"volume":1327,"transactions":9,"vwap":210},"2025-08-06",179900,{"date":1329,"open":665,"high":338,"low":595,"close":326,"change":66,"percent_change":125,"volume":1330,"transactions":9,"vwap":326},"2025-08-05",499900,{"date":1332,"open":326,"high":202,"low":182,"close":325,"change":185,"percent_change":377,"volume":1333,"transactions":9,"vwap":325},"2025-08-04",103700,{"date":1335,"open":325,"high":253,"low":193,"close":595,"change":299,"percent_change":300,"volume":1336,"transactions":9,"vwap":595},"2025-08-01",1275300,{"date":1338,"open":114,"high":191,"low":116,"close":116,"change":350,"percent_change":77,"volume":1339,"transactions":9,"vwap":116},"2025-07-31",116600,{"date":1341,"open":836,"high":182,"low":114,"close":193,"change":514,"percent_change":1342,"volume":1343,"transactions":9,"vwap":193},"2025-07-30",-0.8,213500,{"date":1345,"open":325,"high":245,"low":182,"close":211,"change":66,"percent_change":125,"volume":1346,"transactions":9,"vwap":211},"2025-07-29",194700,{"date":1348,"open":245,"high":210,"low":338,"close":203,"change":254,"percent_change":255,"volume":1349,"transactions":9,"vwap":203},"2025-07-28",486200,{"date":1351,"open":262,"high":273,"low":648,"close":263,"change":274,"percent_change":275,"volume":1352,"transactions":9,"vwap":263},"2025-07-25",91400,{"date":1354,"open":714,"high":714,"low":283,"close":832,"change":136,"percent_change":47,"volume":1355,"transactions":9,"vwap":832},"2025-07-24",184100,{"date":1357,"open":283,"high":702,"low":271,"close":719,"change":474,"percent_change":401,"volume":1358,"transactions":9,"vwap":719},"2025-07-23",134400,{"date":1360,"open":261,"high":281,"low":263,"close":832,"change":88,"percent_change":1030,"volume":1361,"transactions":9,"vwap":832},"2025-07-22",165500,{"date":1363,"open":648,"high":691,"low":251,"close":263,"change":125,"percent_change":126,"volume":1364,"transactions":9,"vwap":263},"2025-07-21",487200,{"date":1366,"open":649,"high":649,"low":211,"close":245,"change":474,"percent_change":401,"volume":1367,"transactions":9,"vwap":245},"2025-07-18",135600,{"date":1369,"open":253,"high":244,"low":653,"close":202,"change":274,"percent_change":275,"volume":1370,"transactions":9,"vwap":202},"2025-07-17",732000,{"date":1372,"open":202,"high":363,"low":325,"close":201,"change":299,"percent_change":300,"volume":1373,"transactions":9,"vwap":201},"2025-07-16",261900,{"date":1375,"open":218,"high":251,"low":325,"close":326,"change":274,"percent_change":275,"volume":1376,"transactions":9,"vwap":326},"2025-07-15",246200,{"date":1378,"open":363,"high":363,"low":244,"close":245,"change":265,"percent_change":106,"volume":1379,"transactions":9,"vwap":245},"2025-07-14",118200,{"date":1381,"open":648,"high":649,"low":218,"close":251,"change":274,"percent_change":275,"volume":1382,"transactions":9,"vwap":251},"2025-07-11",89400,{"date":1384,"open":273,"high":691,"low":649,"close":261,"change":264,"percent_change":265,"volume":1385,"transactions":9,"vwap":261},"2025-07-10",237600,{"date":1387,"open":263,"high":691,"low":262,"close":271,"change":66,"percent_change":125,"volume":1388,"transactions":9,"vwap":271},"2025-07-09",209600,{"date":1390,"open":648,"high":261,"low":218,"close":273,"change":57,"percent_change":580,"volume":1391,"transactions":9,"vwap":273},"2025-07-08",150500,{"date":1393,"open":281,"high":281,"low":363,"close":649,"change":77,"percent_change":1394,"volume":1395,"transactions":9,"vwap":649},"2025-07-07",-0.66,1258200,{"date":1397,"open":714,"high":695,"low":282,"close":718,"change":212,"percent_change":212,"volume":1398,"transactions":9,"vwap":718},"2025-07-03",110700,{"date":1400,"open":691,"high":695,"low":261,"close":718,"change":88,"percent_change":1030,"volume":1401,"transactions":9,"vwap":718},"2025-07-02",380100,{"date":1403,"open":714,"high":719,"low":271,"close":832,"change":155,"percent_change":814,"volume":1404,"transactions":9,"vwap":832},"2025-07-01",323900,{"date":1406,"open":281,"high":723,"low":283,"close":696,"change":580,"percent_change":1407,"volume":1408,"transactions":9,"vwap":696},"2025-06-30",0.66,157300,{"date":1410,"open":261,"high":832,"low":648,"close":273,"change":350,"percent_change":77,"volume":1411,"transactions":9,"vwap":273},"2025-06-27",162100,{"date":1413,"open":271,"high":281,"low":273,"close":691,"change":67,"percent_change":724,"volume":1205,"transactions":9,"vwap":691},"2025-06-26",{"date":1415,"open":203,"high":218,"low":202,"close":363,"change":212,"percent_change":212,"volume":1416,"transactions":9,"vwap":363},"2025-06-25",190800,{"date":1418,"open":202,"high":218,"low":338,"close":363,"change":313,"percent_change":1419,"volume":1420,"transactions":9,"vwap":363},"2025-06-24",0.86,322000,{"date":1422,"open":105,"high":371,"low":105,"close":191,"change":88,"percent_change":89,"volume":1423,"transactions":9,"vwap":191},"2025-06-23",427000,{"date":1425,"open":183,"high":383,"low":113,"close":116,"change":264,"percent_change":265,"volume":1426,"transactions":9,"vwap":116},"2025-06-20",142500,{"date":1428,"open":116,"high":191,"low":172,"close":473,"change":57,"percent_change":580,"volume":1385,"transactions":9,"vwap":473},"2025-06-18",{"date":1430,"open":191,"high":595,"low":480,"close":172,"change":155,"percent_change":156,"volume":1431,"transactions":9,"vwap":172},"2025-06-17",446800,{"date":1433,"open":836,"high":326,"low":191,"close":371,"change":67,"percent_change":658,"volume":1434,"transactions":9,"vwap":371},"2025-06-16",268300,{"date":1436,"open":105,"high":473,"low":105,"close":480,"change":437,"percent_change":1437,"volume":1438,"transactions":9,"vwap":480},"2025-06-13",-0.62,128000,{"date":1440,"open":836,"high":325,"low":595,"close":836,"change":284,"percent_change":285,"volume":1441,"transactions":9,"vwap":836},"2025-06-12",349800,{"date":1443,"open":116,"high":371,"low":113,"close":193,"change":474,"percent_change":401,"volume":1444,"transactions":9,"vwap":193},"2025-06-11",235600,{"date":1446,"open":193,"high":193,"low":480,"close":113,"change":212,"percent_change":212,"volume":1447,"transactions":9,"vwap":113},"2025-06-10",459700,{"date":1449,"open":528,"high":473,"low":528,"close":113,"change":88,"percent_change":89,"volume":1450,"transactions":9,"vwap":113},"2025-06-09",137900,{"date":1452,"open":173,"high":122,"low":162,"close":173,"change":165,"percent_change":641,"volume":1453,"transactions":9,"vwap":173},"2025-06-06",298700,{"date":1455,"open":371,"high":371,"low":172,"close":116,"change":184,"percent_change":185,"volume":1456,"transactions":9,"vwap":116},"2025-06-05",163900,{"date":1458,"open":528,"high":116,"low":122,"close":113,"change":67,"percent_change":658,"volume":1459,"transactions":9,"vwap":113},"2025-06-04",2946000,{"date":1461,"open":151,"high":152,"low":164,"close":143,"change":350,"percent_change":77,"volume":1031,"transactions":9,"vwap":143},"2025-06-03",{"date":1463,"open":133,"high":173,"low":133,"close":105,"change":204,"percent_change":356,"volume":1464,"transactions":9,"vwap":105},"2025-06-02",437200,{"date":1466,"open":528,"high":528,"low":152,"close":122,"change":356,"percent_change":591,"volume":1467,"transactions":9,"vwap":122},"2025-05-30",207800,{"date":1469,"open":473,"high":191,"low":116,"close":183,"change":125,"percent_change":126,"volume":1470,"transactions":9,"vwap":183},"2025-05-29",171500,{"date":1472,"open":528,"high":172,"low":173,"close":528,"change":136,"percent_change":47,"volume":1473,"transactions":9,"vwap":528},"2025-05-28",245300,{"date":1475,"open":172,"high":116,"low":123,"close":113,"change":66,"percent_change":67,"volume":1476,"transactions":9,"vwap":113},"2025-05-27",195800,{"date":1478,"open":152,"high":172,"low":162,"close":480,"change":580,"percent_change":1479,"volume":1480,"transactions":9,"vwap":480},"2025-05-23",0.67,256800,{"date":1482,"open":409,"high":132,"low":421,"close":532,"change":264,"percent_change":265,"volume":1483,"transactions":9,"vwap":532},"2025-05-22",294200,{"date":1485,"open":532,"high":105,"low":532,"close":132,"change":57,"percent_change":580,"volume":1486,"transactions":9,"vwap":132},"2025-05-21",369500,{"date":1488,"open":154,"high":420,"low":96,"close":409,"change":212,"percent_change":212,"volume":1489,"transactions":9,"vwap":409},"2025-05-20",227000,{"date":1491,"open":55,"high":532,"low":87,"close":409,"change":21,"percent_change":384,"volume":1492,"transactions":9,"vwap":409},"2025-05-19",162000,{"date":1494,"open":54,"high":95,"low":571,"close":54,"change":204,"percent_change":356,"volume":1495,"transactions":9,"vwap":54},"2025-05-16",302100,{"date":1497,"open":87,"high":55,"low":86,"close":95,"change":67,"percent_change":567,"volume":1498,"transactions":9,"vwap":95},"2025-05-15",1332500,{"date":1500,"open":64,"high":86,"low":18,"close":65,"change":350,"percent_change":194,"volume":1501,"transactions":9,"vwap":65},"2025-05-14",129900,{"date":1503,"open":748,"high":97,"low":75,"close":56,"change":299,"percent_change":1504,"volume":1505,"transactions":9,"vwap":56},"2025-05-13",0.39,114100,{"date":1507,"open":76,"high":65,"low":1508,"close":17,"change":194,"percent_change":1509,"volume":1510,"transactions":9,"vwap":17},"2025-05-12",20.5,-0.73,410900,{"date":1512,"open":95,"high":55,"low":86,"close":95,"change":284,"percent_change":422,"volume":1513,"transactions":9,"vwap":95},"2025-05-09",193500,{"date":1515,"open":84,"high":87,"low":618,"close":56,"change":98,"percent_change":99,"volume":1516,"transactions":9,"vwap":56},"2025-05-08",301800,{"date":1518,"open":87,"high":513,"low":95,"close":84,"change":274,"percent_change":539,"volume":1519,"transactions":9,"vwap":84},"2025-05-07",220500,{"date":1521,"open":55,"high":498,"low":54,"close":421,"change":66,"percent_change":67,"volume":1522,"transactions":9,"vwap":421},"2025-05-06",311600,{"date":1524,"open":409,"high":409,"low":55,"close":154,"change":88,"percent_change":89,"volume":1525,"transactions":9,"vwap":154},"2025-05-05",153900,{"date":1527,"open":154,"high":409,"low":54,"close":86,"change":508,"percent_change":509,"volume":1528,"transactions":9,"vwap":86},"2025-05-02",350800,{"date":1530,"open":75,"high":73,"low":1531,"close":75,"change":356,"percent_change":591,"volume":1532,"transactions":9,"vwap":75},"2025-05-01",20.47,1133000,{"date":1534,"open":571,"high":86,"low":618,"close":64,"change":204,"percent_change":356,"volume":1535,"transactions":9,"vwap":64},"2025-04-30",250000,{"date":1537,"open":97,"high":86,"low":97,"close":54,"change":474,"percent_change":401,"volume":1538,"transactions":9,"vwap":54},"2025-04-29",127500,{"date":1540,"open":17,"high":97,"low":17,"close":571,"change":57,"percent_change":58,"volume":1541,"transactions":9,"vwap":571},"2025-04-28",134300,{"date":1543,"open":17,"high":618,"low":17,"close":73,"change":264,"percent_change":265,"volume":1544,"transactions":9,"vwap":73},"2025-04-25",126800,{"date":1546,"open":75,"high":56,"low":17,"close":618,"change":580,"percent_change":1547,"volume":1408,"transactions":9,"vwap":618},"2025-04-24",0.68,{"date":1549,"open":748,"high":56,"low":44,"close":1550,"change":350,"percent_change":194,"volume":1551,"transactions":9,"vwap":1550},"2025-04-23",20.45,196300,{"date":37,"open":1553,"high":75,"low":1531,"close":771,"change":350,"percent_change":194,"volume":1554,"transactions":9,"vwap":771},20.51,265500,{"status":1556,"indices":1557,"watchlist":1599,"sectors":1621,"benchmarks":1671},"success",[1558,1565,1571,1577,1584,1591],{"symbol":1559,"name":1560,"price":1561,"change":1562,"pct_change":1563,"is_up":11,"sparkline":1564,"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":1566,"name":1567,"price":1568,"change":1569,"pct_change":31,"is_up":11,"sparkline":1570,"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":1572,"name":1573,"price":1574,"change":1575,"pct_change":567,"is_up":11,"sparkline":1576,"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":1578,"name":1579,"price":1580,"change":1581,"pct_change":1582,"is_up":11,"sparkline":1583,"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":1585,"name":1586,"price":1587,"change":1588,"pct_change":1589,"is_up":11,"sparkline":1590,"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":1592,"name":1593,"price":1594,"change":1595,"pct_change":1596,"is_up":1597,"sparkline":1598,"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",[1600,1607,1614],{"symbol":1601,"name":1602,"price":1603,"change":1604,"pct_change":1605,"is_up":11,"sparkline":1606,"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":1608,"name":1609,"price":1610,"change":1611,"pct_change":1612,"is_up":11,"sparkline":1613,"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":1615,"name":1616,"price":1617,"change":1618,"pct_change":1619,"is_up":11,"sparkline":1620,"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",[1622,1627,1631,1635,1640,1644,1649,1654,1658,1662,1666],{"name":1623,"etf":1624,"change":1625,"price":1626,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1628,"etf":1629,"change":88,"price":1630,"is_up":11},"Financials","XLF",53.49,{"name":1632,"etf":1633,"change":264,"price":1634,"is_up":1597},"Healthcare","XLV",166.18,{"name":1636,"etf":1637,"change":1638,"price":1639,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1641,"etf":1642,"change":758,"price":1643,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1645,"etf":1646,"change":1647,"price":1648,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1650,"etf":1651,"change":1652,"price":1653,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1655,"etf":1656,"change":1407,"price":1657,"is_up":11},"Materials","XLB",48.86,{"name":1659,"etf":1660,"change":882,"price":1661,"is_up":11},"Real Estate","XLRE",40.81,{"name":1663,"etf":1664,"change":300,"price":1665,"is_up":11},"Utilities","XLU",39.83,{"name":1667,"etf":1668,"change":1669,"price":1670,"is_up":11},"Comm Services","XLC",0.35,110.32,[1672,1677,1681,1685],{"ticker":1673,"name":1674,"price":1675,"change":1676,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1678,"name":1679,"price":1680,"change":1612,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1682,"name":1683,"price":1684,"change":567,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1686,"name":1687,"price":1688,"change":1589,"is_up":11},"IWM","iShares Russell 2000",281.52]