[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVE":3,"stock-historical-INVE":27,"homepage-market-summary":1725},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INVE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"INVE Technologies, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","INVE Technologies Inc Formerly Identiv Inc develops specialty radio-frequency identification (RFID) and Internet of Things It (IoT) solutions that address customers' challenges and create new opportunities for them through the digitization and enhanced connectivity to the IoT. It designs, produces, and sells RFID and Bluetooth Low Energy (BLE) enabled devices, RFID inlays, tags, and labels that can be applied or incorporated into physical objects, providing them with a digital identity and the ability for customers to track, monitor, authenticate, and engage with consumers. Its IoT Business segment develops, manufactures, and supplies specialty IoT solutions tailored for the healthcare, logistics, smart packaging industries and other high-value end markets.","155","Santa Ana, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.35,2.39,2.31,0,92637.317493,677,2.3363,5.3,139817.84348785656,1.3,7291,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":23,"period_low":18,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":16,"start_date":35,"end_date":5},112860,41193778.715452,-25.87,"2025-04-23",[37,38,47,57,66,74,83,91,99,106,115,120,129,136,145,153,163,170,178,187,195,204,213,218,226,235,241,250,259,265,272,280,289,296,304,313,321,328,335,341,348,353,359,366,373,380,386,393,400,406,412,418,425,431,438,445,449,454,459,465,469,474,477,480,484,487,491,496,500,504,510,516,522,530,538,544,551,558,563,568,573,579,584,590,598,606,613,620,627,632,636,640,645,648,652,656,661,664,670,678,684,690,698,706,713,718,723,729,736,743,750,756,762,768,772,775,779,785,790,796,802,806,811,816,823,826,830,834,839,843,847,850,855,859,866,874,882,889,896,903,909,915,920,924,927,932,936,940,944,948,954,960,964,968,971,975,979,984,988,992,995,999,1003,1007,1012,1016,1020,1024,1027,1030,1034,1039,1042,1046,1050,1053,1057,1062,1067,1070,1073,1078,1082,1085,1087,1090,1095,1099,1104,1108,1113,1117,1121,1125,1128,1132,1136,1139,1142,1146,1150,1153,1157,1160,1164,1168,1172,1175,1178,1181,1185,1189,1192,1196,1199,1203,1207,1211,1214,1219,1223,1228,1234,1238,1241,1245,1249,1253,1256,1259,1264,1268,1270,1273,1277,1281,1285,1288,1291,1294,1298,1301,1305,1309,1313,1316,1320,1324,1328,1331,1333,1336,1340,1343,1346,1350,1353,1357,1361,1365,1369,1372,1375,1377,1380,1382,1385,1389,1393,1397,1400,1404,1408,1410,1414,1417,1420,1423,1426,1428,1430,1433,1436,1439,1443,1446,1450,1453,1455,1459,1463,1467,1470,1474,1477,1480,1484,1488,1492,1497,1500,1503,1507,1509,1512,1515,1520,1524,1527,1531,1534,1536,1539,1543,1547,1551,1554,1557,1562,1565,1569,1573,1576,1579,1583,1587,1590,1592,1595,1599,1602,1606,1609,1613,1617,1621,1625,1629,1633,1637,1641,1644,1646,1648,1650,1654,1657,1659,1663,1667,1671,1676,1679,1681,1685,1689,1693,1697,1700,1704,1708,1711,1714,1718,1721],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":17,"high":40,"low":41,"close":16,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-02",2.42,2.33,-0.04,-1.67,47486.6197,630,2.3624,{"date":48,"open":49,"high":50,"low":51,"close":17,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",2.38,2.435,2.37,0.03,1.27,99181.512166,923,2.3907,{"date":58,"open":16,"high":59,"low":16,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",2.475,2.36,-0.01,-0.42,332304.094749,2586,2.4067,{"date":67,"open":49,"high":68,"low":41,"close":51,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",2.4,-0.02,-0.84,209862.924362,1422,2.354,{"date":75,"open":76,"high":77,"low":49,"close":17,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",2.45,2.46,-0.06,-2.45,116694.557761,698,2.4181,{"date":84,"open":60,"high":85,"low":41,"close":76,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",2.47,0.08,3.38,144114.858345,1087,2.4044,{"date":92,"open":17,"high":40,"low":93,"close":51,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",2.315,-0.03,-1.25,154641.38934,1436,2.3714,{"date":100,"open":85,"high":85,"low":17,"close":68,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",-0.09,-3.61,135740.7124,860,2.4224,{"date":107,"open":108,"high":109,"low":77,"close":110,"change":61,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",2.5,2.51,2.49,-0.4,91414.7124,697,2.4777,{"date":116,"open":109,"high":109,"low":77,"close":108,"change":61,"percent_change":111,"volume":117,"transactions":118,"vwap":119},"2026-09-21",78316.24468,655,2.4829,{"date":121,"open":122,"high":123,"low":110,"close":109,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",2.56,2.575,-0.05,-1.95,209953.67003,1181,2.5131,{"date":130,"open":131,"high":132,"low":131,"close":122,"change":19,"percent_change":19,"volume":133,"transactions":134,"vwap":135},"2026-09-17",2.53,2.59,97844.588368,1115,2.5504,{"date":137,"open":138,"high":139,"low":140,"close":122,"change":42,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-16",2.68,2.7,2.515,-1.54,151201.8154,1318,2.5663,{"date":146,"open":147,"high":148,"low":149,"close":147,"change":19,"percent_change":19,"volume":150,"transactions":151,"vwap":152},"2026-09-15",2.6,2.71,2.555,140883.4775,1175,2.6215,{"date":154,"open":155,"high":156,"low":157,"close":147,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-14",2.58,2.615,2.57,0.02,0.78,51024.995941,681,2.5979,{"date":164,"open":165,"high":165,"low":155,"close":155,"change":78,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-11",2.64,-2.27,135834.896458,674,2.606,{"date":171,"open":172,"high":148,"low":173,"close":165,"change":94,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-10",2.67,2.63,-1.12,103596.913886,932,2.6574,{"date":179,"open":180,"high":181,"low":182,"close":172,"change":61,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-09",2.69,2.78,2.645,-0.37,111617.042,998,2.6845,{"date":188,"open":181,"high":189,"low":172,"close":138,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",2.85,-0.13,-4.63,163835.4724,1605,2.7361,{"date":196,"open":181,"high":197,"low":181,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",2.86,2.81,0.01,0.36,117885.274115,1064,2.8215,{"date":205,"open":181,"high":206,"low":207,"close":208,"change":158,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-03",2.84,2.77,2.8,0.72,91935.272496,762,2.8084,{"date":214,"open":207,"high":189,"low":207,"close":181,"change":158,"percent_change":209,"volume":215,"transactions":216,"vwap":217},"2026-09-02",37367.7124,877,2.8011,{"date":219,"open":208,"high":206,"low":220,"close":221,"change":124,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-01",2.75,2.76,-1.78,141410.995555,1154,2.7812,{"date":227,"open":198,"high":228,"low":229,"close":198,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-31",2.87,2.7701,0.05,1.81,179950.7124,1188,2.8279,{"date":236,"open":198,"high":189,"low":237,"close":221,"change":124,"percent_change":222,"volume":238,"transactions":239,"vwap":240},"2026-08-28",2.74,146466.0864,1323,2.7872,{"date":242,"open":228,"high":243,"low":244,"close":198,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-27",2.98,2.79,-0.07,-2.43,148030.3614,1929,2.8742,{"date":251,"open":197,"high":252,"low":253,"close":254,"change":199,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-26",2.905,2.852,2.88,0.35,157690.188316,1482,2.8834,{"date":260,"open":197,"high":261,"low":197,"close":228,"change":199,"percent_change":255,"volume":262,"transactions":263,"vwap":264},"2026-08-25",2.95,179846.141389,1831,2.91,{"date":266,"open":267,"high":268,"low":267,"close":197,"change":199,"percent_change":255,"volume":269,"transactions":270,"vwap":271},"2026-08-24",2.83,2.93,175159.724456,1480,2.8922,{"date":273,"open":254,"high":274,"low":275,"close":189,"change":42,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-21",2.97,2.82,-1.38,240478.831931,2195,2.8891,{"date":281,"open":189,"high":282,"low":206,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-20",2.9,2.89,0.04,1.4,162801.922272,1138,2.8707,{"date":290,"open":283,"high":291,"low":208,"close":189,"change":94,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-19",2.94,-1.04,252346.287469,1720,2.8697,{"date":297,"open":237,"high":298,"low":237,"close":254,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-18",2.96,0.14,5.11,573080.663269,5717,2.8793,{"date":305,"open":306,"high":307,"low":147,"close":237,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-17",2.61,2.785,0.09,3.4,507913.627065,3706,2.726,{"date":314,"open":315,"high":138,"low":316,"close":317,"change":19,"percent_change":19,"volume":318,"transactions":319,"vwap":320},"2026-08-14",2.66,2.54,2.65,323438.198001,3378,2.62,{"date":322,"open":155,"high":323,"low":40,"close":317,"change":52,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-13",2.73,1.15,669339.540501,4031,2.6085,{"date":329,"open":122,"high":323,"low":330,"close":320,"change":284,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-12",2.55,1.55,540457.910892,4956,2.6462,{"date":336,"open":330,"high":165,"low":330,"close":155,"change":52,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-11",1.18,141527.461655,1469,2.5926,{"date":342,"open":132,"high":306,"low":343,"close":330,"change":94,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-10",2.535,-1.16,207123.467116,1719,2.5598,{"date":349,"open":330,"high":172,"low":330,"close":155,"change":52,"percent_change":337,"volume":350,"transactions":351,"vwap":352},"2026-08-07",119276.725553,1707,2.6019,{"date":354,"open":155,"high":138,"low":316,"close":330,"change":124,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-06",-1.92,177556.705027,2097,2.6071,{"date":360,"open":138,"high":139,"low":316,"close":147,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-05",-0.08,-2.99,375973.759174,3409,2.6164,{"date":367,"open":323,"high":220,"low":368,"close":138,"change":69,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-04",2.665,-0.74,107125.807205,1771,2.7089,{"date":374,"open":172,"high":323,"low":165,"close":139,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-03",0.06,2.27,173776.688097,1095,2.7011,{"date":381,"open":139,"high":220,"low":173,"close":165,"change":78,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-31",-2.22,145780.306874,925,2.6776,{"date":387,"open":157,"high":244,"low":157,"close":139,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-30",0.16,6.3,143765.542145,918,2.699,{"date":394,"open":317,"high":148,"low":395,"close":316,"change":190,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-29",2.52,-4.87,484319.094473,3156,2.5898,{"date":401,"open":180,"high":237,"low":173,"close":172,"change":42,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-28",-1.48,144325.1064,1156,2.6787,{"date":407,"open":139,"high":207,"low":315,"close":148,"change":158,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-27",0.74,69651.468905,628,2.7121,{"date":413,"open":220,"high":181,"low":138,"close":180,"change":101,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-24",-3.24,89754.794764,713,2.7242,{"date":419,"open":420,"high":181,"low":138,"close":181,"change":284,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-23",2.72,1.46,52198.75894,553,2.7279,{"date":426,"open":181,"high":275,"low":148,"close":237,"change":42,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-22",-1.44,61186.842401,970,2.7447,{"date":432,"open":148,"high":198,"low":433,"close":181,"change":375,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-21",2.695,2.21,88638.981666,1033,2.7654,{"date":439,"open":181,"high":440,"low":148,"close":420,"change":361,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-20",2.8087,-2.86,116209.939351,1060,2.7563,{"date":446,"open":228,"high":283,"low":237,"close":208,"change":42,"percent_change":447,"volume":448,"transactions":9,"vwap":208},"2026-07-17",-1.41,74400,{"date":450,"open":261,"high":298,"low":198,"close":206,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":206},"2026-07-16",-0.14,-4.7,107100,{"date":455,"open":261,"high":456,"low":261,"close":243,"change":199,"percent_change":457,"volume":458,"transactions":9,"vwap":243},"2026-07-15",3.07,0.34,141200,{"date":460,"open":283,"high":461,"low":275,"close":274,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":274},"2026-07-14",3.01,0.1,3.48,203300,{"date":466,"open":291,"high":274,"low":267,"close":228,"change":78,"percent_change":467,"volume":468,"transactions":9,"vwap":228},"2026-07-13",-2.05,185500,{"date":470,"open":221,"high":291,"low":220,"close":268,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":268},"2026-07-10",0.19,6.93,249900,{"date":475,"open":173,"high":207,"low":173,"close":237,"change":308,"percent_change":309,"volume":476,"transactions":9,"vwap":237},"2026-07-09",134700,{"date":478,"open":317,"high":139,"low":157,"close":317,"change":19,"percent_change":19,"volume":479,"transactions":9,"vwap":317},"2026-07-08",167600,{"date":481,"open":317,"high":148,"low":122,"close":317,"change":199,"percent_change":482,"volume":483,"transactions":9,"vwap":317},"2026-07-07",0.38,385100,{"date":485,"open":173,"high":323,"low":110,"close":165,"change":52,"percent_change":324,"volume":486,"transactions":9,"vwap":165},"2026-07-06",633600,{"date":488,"open":138,"high":148,"low":108,"close":306,"change":42,"percent_change":489,"volume":490,"transactions":9,"vwap":306},"2026-07-02",-1.51,815400,{"date":492,"open":330,"high":180,"low":395,"close":317,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":317},"2026-07-01",0.13,5.16,780700,{"date":497,"open":155,"high":315,"low":109,"close":395,"change":361,"percent_change":498,"volume":499,"transactions":9,"vwap":395},"2026-06-30",-3.08,290200,{"date":501,"open":306,"high":420,"low":122,"close":147,"change":69,"percent_change":502,"volume":503,"transactions":9,"vwap":147},"2026-06-29",-0.76,375400,{"date":505,"open":76,"high":172,"low":506,"close":320,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":320},"2026-06-26",2.44,0.12,4.8,1016600,{"date":511,"open":189,"high":264,"low":512,"close":108,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":108},"2026-06-25",2.43,-1.19,-32.25,1451500,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":78,"percent_change":521,"volume":464,"transactions":9,"vwap":520},"2026-06-24",3.76,3.65,3.69,-1.6,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-23",3.86,3.9,3.75,-0.19,-4.82,38800,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":42,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-06-22",3.98,3.99,3.89,3.94,-1.01,44300,{"date":539,"open":540,"high":541,"low":542,"close":532,"change":230,"percent_change":53,"volume":543,"transactions":9,"vwap":532},"2026-06-18",3.93,4.04,3.91,74200,{"date":545,"open":546,"high":547,"low":548,"close":540,"change":308,"percent_change":549,"volume":550,"transactions":9,"vwap":540},"2026-06-17",3.82,4.02,3.81,2.34,59400,{"date":552,"open":553,"high":533,"low":548,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-16",3.92,3.84,-0.12,-3.03,91000,{"date":559,"open":525,"high":532,"low":524,"close":560,"change":561,"percent_change":197,"volume":562,"transactions":9,"vwap":560},"2026-06-15",3.96,0.11,54100,{"date":564,"open":534,"high":560,"low":548,"close":565,"change":42,"percent_change":566,"volume":567,"transactions":9,"vwap":565},"2026-06-12",3.85,-1.03,71300,{"date":569,"open":570,"high":540,"low":565,"close":534,"change":199,"percent_change":571,"volume":572,"transactions":9,"vwap":534},"2026-06-11",3.87,0.26,27500,{"date":574,"open":534,"high":553,"low":575,"close":576,"change":61,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-06-10",3.83,3.88,-0.26,34900,{"date":580,"open":533,"high":581,"low":575,"close":534,"change":101,"percent_change":582,"volume":583,"transactions":9,"vwap":534},"2026-06-09",4.07,-2.26,54900,{"date":585,"open":581,"high":586,"low":587,"close":532,"change":94,"percent_change":588,"volume":589,"transactions":9,"vwap":532},"2026-06-08",4.1,3.95,-0.75,87600,{"date":591,"open":592,"high":593,"low":587,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-05",4.25,4.33,4.01,-0.28,-6.53,108000,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":308,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-06-04",4.22,4.32,4.18,4.29,2.14,66800,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":52,"percent_change":209,"volume":612,"transactions":9,"vwap":611},"2026-06-03",4.15,4.24,4.12,4.2,101800,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":507,"percent_change":298,"volume":619,"transactions":9,"vwap":618},"2026-06-02",4.11,4.19,4.08,4.17,132000,{"date":621,"open":586,"high":622,"low":623,"close":624,"change":124,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-01",4.28,4.03,4.05,-1.22,139900,{"date":628,"open":540,"high":618,"low":540,"close":586,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":586},"2026-05-29",0.15,3.8,120600,{"date":633,"open":542,"high":533,"low":542,"close":587,"change":199,"percent_change":634,"volume":635,"transactions":9,"vwap":587},"2026-05-28",0.25,44500,{"date":637,"open":525,"high":638,"low":565,"close":535,"change":199,"percent_change":634,"volume":639,"transactions":9,"vwap":535},"2026-05-27",4,103100,{"date":641,"open":547,"high":608,"low":553,"close":540,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":540},"2026-05-26",-0.1,-2.48,177600,{"date":646,"open":638,"high":618,"low":638,"close":623,"change":284,"percent_change":29,"volume":647,"transactions":9,"vwap":623},"2026-05-22",46200,{"date":649,"open":542,"high":586,"low":542,"close":533,"change":52,"percent_change":650,"volume":651,"transactions":9,"vwap":533},"2026-05-21",0.76,47100,{"date":653,"open":581,"high":617,"low":553,"close":560,"change":158,"percent_change":654,"volume":655,"transactions":9,"vwap":560},"2026-05-20",0.51,116800,{"date":657,"open":548,"high":547,"low":658,"close":535,"change":507,"percent_change":659,"volume":660,"transactions":9,"vwap":535},"2026-05-19",3.72,3.14,150800,{"date":662,"open":630,"high":587,"low":526,"close":546,"change":199,"percent_change":571,"volume":663,"transactions":9,"vwap":546},"2026-05-18",100700,{"date":665,"open":535,"high":587,"low":666,"close":548,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":548},"2026-05-15",3.71,-0.15,-3.79,250500,{"date":671,"open":672,"high":673,"low":674,"close":560,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":560},"2026-05-14",4.36,4.54,3.7,-0.86,-17.84,472800,{"date":679,"open":508,"high":680,"low":681,"close":682,"change":19,"percent_change":19,"volume":683,"transactions":9,"vwap":682},"2026-05-13",4.95,4.75,4.82,138100,{"date":685,"open":686,"high":687,"low":688,"close":682,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":682},"2026-05-12",4.88,4.97,4.76,127400,{"date":691,"open":692,"high":693,"low":694,"close":682,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":682},"2026-05-11",5.09,5.12,4.81,-0.32,-6.23,162500,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":462,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-05-08",5.08,5.25,4.99,5.14,1.98,127600,{"date":707,"open":701,"high":23,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-07",4.91,5.04,-0.25,-4.73,170700,{"date":714,"open":700,"high":23,"low":702,"close":715,"change":571,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-05-06",5.29,5.17,135300,{"date":719,"open":682,"high":720,"low":688,"close":721,"change":471,"percent_change":540,"volume":722,"transactions":9,"vwap":721},"2026-05-05",5.13,5.03,264900,{"date":724,"open":725,"high":721,"low":688,"close":726,"change":555,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-04",4.98,4.84,-2.42,440900,{"date":730,"open":731,"high":692,"low":732,"close":733,"change":734,"percent_change":732,"volume":735,"transactions":9,"vwap":733},"2026-05-01",4.71,4.64,4.96,0.22,312700,{"date":737,"open":738,"high":680,"low":739,"close":740,"change":462,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-30",4.65,4.57,4.74,2.16,294000,{"date":744,"open":745,"high":508,"low":746,"close":732,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":732},"2026-04-29",4.79,4.58,-0.11,-2.32,199500,{"date":751,"open":752,"high":753,"low":754,"close":681,"change":19,"percent_change":19,"volume":755,"transactions":9,"vwap":681},"2026-04-28",4.6,4.77,4.5,223400,{"date":757,"open":758,"high":726,"low":759,"close":681,"change":482,"percent_change":760,"volume":761,"transactions":9,"vwap":681},"2026-04-27",4.37,4.34,8.7,999500,{"date":763,"open":617,"high":764,"low":638,"close":758,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":758},"2026-04-24",4.4,0.49,12.63,1250200,{"date":769,"open":638,"high":638,"low":630,"close":576,"change":78,"percent_change":770,"volume":771,"transactions":9,"vwap":576},"2026-04-23",-1.52,415100,{"date":773,"open":587,"high":624,"low":565,"close":535,"change":199,"percent_change":634,"volume":774,"transactions":9,"vwap":535},"2026-04-22",581900,{"date":776,"open":624,"high":777,"low":630,"close":540,"change":199,"percent_change":571,"volume":778,"transactions":9,"vwap":540},"2026-04-21",4.06,851600,{"date":780,"open":575,"high":553,"low":781,"close":553,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":553},"2026-04-20",3.66,0.2,5.38,390500,{"date":786,"open":520,"high":787,"low":520,"close":658,"change":52,"percent_change":788,"volume":789,"transactions":9,"vwap":658},"2026-04-17",3.79,0.81,122900,{"date":791,"open":658,"high":792,"low":793,"close":520,"change":199,"percent_change":794,"volume":795,"transactions":9,"vwap":520},"2026-04-16",3.78,3.6,0.27,259700,{"date":797,"open":520,"high":674,"low":798,"close":799,"change":158,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-04-15",3.59,3.68,0.55,80800,{"date":803,"open":674,"high":548,"low":804,"close":781,"change":199,"percent_change":794,"volume":805,"transactions":9,"vwap":781},"2026-04-14",3.61,129200,{"date":807,"open":519,"high":808,"low":804,"close":519,"change":42,"percent_change":809,"volume":810,"transactions":9,"vwap":519},"2026-04-13",3.73,-1.08,69700,{"date":812,"open":520,"high":630,"low":813,"close":520,"change":158,"percent_change":814,"volume":815,"transactions":9,"vwap":520},"2026-04-10",3.58,0.54,74000,{"date":817,"open":519,"high":818,"low":819,"close":820,"change":69,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-04-09",3.74,3.64,3.67,-0.54,22700,{"date":824,"open":526,"high":526,"low":793,"close":520,"change":69,"percent_change":821,"volume":825,"transactions":9,"vwap":520},"2026-04-08",106900,{"date":827,"open":781,"high":526,"low":828,"close":666,"change":199,"percent_change":794,"volume":829,"transactions":9,"vwap":666},"2026-04-07",3.56,67700,{"date":831,"open":526,"high":554,"low":820,"close":674,"change":124,"percent_change":832,"volume":833,"transactions":9,"vwap":674},"2026-04-06",-1.33,73100,{"date":835,"open":836,"high":518,"low":836,"close":526,"change":375,"percent_change":837,"volume":838,"transactions":9,"vwap":526},"2026-04-02",3.5,1.63,73700,{"date":840,"open":808,"high":518,"low":793,"close":520,"change":61,"percent_change":841,"volume":842,"transactions":9,"vwap":520},"2026-04-01",-0.27,34700,{"date":844,"open":793,"high":526,"low":798,"close":674,"change":507,"percent_change":845,"volume":846,"transactions":9,"vwap":674},"2026-03-31",3.35,57700,{"date":848,"open":526,"high":787,"low":836,"close":813,"change":101,"percent_change":79,"volume":849,"transactions":9,"vwap":813},"2026-03-30",178700,{"date":851,"open":526,"high":787,"low":852,"close":820,"change":555,"percent_change":853,"volume":854,"transactions":9,"vwap":820},"2026-03-27",3.57,-3.17,74300,{"date":856,"open":777,"high":617,"low":666,"close":787,"change":451,"percent_change":857,"volume":858,"transactions":9,"vwap":787},"2026-03-26",-3.56,515400,{"date":860,"open":861,"high":535,"low":862,"close":540,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":540},"2026-03-25",3.52,3.39,0.44,12.61,539700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-03-24",3.3,3.51,3.49,0.18,5.44,118300,{"date":875,"open":876,"high":845,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-03-23",3.25,3.15,3.31,0.17,5.41,135800,{"date":883,"open":884,"high":885,"low":886,"close":659,"change":101,"percent_change":887,"volume":888,"transactions":9,"vwap":659},"2026-03-20",3.24,3.27,3.1,-2.79,77400,{"date":890,"open":891,"high":309,"low":892,"close":893,"change":190,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-19",3.33,3.19,3.23,-3.87,106100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":245,"percent_change":902,"volume":537,"transactions":9,"vwap":901},"2026-03-18",3.42,3.45,3.29,3.36,-2.04,{"date":904,"open":836,"high":828,"low":905,"close":906,"change":94,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-03-17",3.41,3.43,-0.87,61600,{"date":910,"open":911,"high":818,"low":899,"close":912,"change":245,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-03-16",3.62,3.46,-1.98,113600,{"date":916,"open":526,"high":535,"low":912,"close":917,"change":734,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-13",3.53,6.65,473800,{"date":921,"open":876,"high":912,"low":876,"close":878,"change":375,"percent_change":922,"volume":923,"transactions":9,"vwap":878},"2026-03-12",1.85,85200,{"date":925,"open":862,"high":836,"low":884,"close":876,"change":747,"percent_change":926,"volume":829,"transactions":9,"vwap":876},"2026-03-11",-3.27,{"date":928,"open":929,"high":666,"low":930,"close":901,"change":375,"percent_change":931,"volume":644,"transactions":9,"vwap":901},"2026-03-10",3.44,3.28,1.82,{"date":933,"open":868,"high":845,"low":893,"close":868,"change":199,"percent_change":934,"volume":935,"transactions":9,"vwap":868},"2026-03-09",0.3,10500,{"date":937,"open":938,"high":309,"low":893,"close":900,"change":462,"percent_change":939,"volume":550,"transactions":9,"vwap":900},"2026-03-06",3.26,3.13,{"date":941,"open":876,"high":868,"low":892,"close":892,"change":747,"percent_change":942,"volume":943,"transactions":9,"vwap":892},"2026-03-05",-3.33,20300,{"date":945,"open":891,"high":845,"low":946,"close":868,"change":308,"percent_change":208,"volume":947,"transactions":9,"vwap":868},"2026-03-04",3.17,23000,{"date":949,"open":877,"high":885,"low":950,"close":951,"change":284,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-03-03",3.11,3.21,1.26,23600,{"date":955,"open":956,"high":892,"low":957,"close":946,"change":158,"percent_change":958,"volume":959,"transactions":9,"vwap":946},"2026-03-02",3.16,3.12,0.63,24100,{"date":961,"open":930,"high":930,"low":939,"close":877,"change":158,"percent_change":962,"volume":963,"transactions":9,"vwap":877},"2026-02-27",0.64,17400,{"date":965,"open":877,"high":876,"low":939,"close":939,"change":69,"percent_change":966,"volume":967,"transactions":9,"vwap":939},"2026-02-26",-0.63,25800,{"date":969,"open":876,"high":876,"low":939,"close":877,"change":19,"percent_change":19,"volume":970,"transactions":9,"vwap":877},"2026-02-25",32000,{"date":972,"open":868,"high":868,"low":886,"close":877,"change":124,"percent_change":973,"volume":974,"transactions":9,"vwap":877},"2026-02-24",-1.56,26200,{"date":976,"open":957,"high":884,"low":957,"close":977,"change":284,"percent_change":53,"volume":978,"transactions":9,"vwap":977},"2026-02-23",3.2,15400,{"date":980,"open":981,"high":930,"low":956,"close":956,"change":101,"percent_change":982,"volume":983,"transactions":9,"vwap":956},"2026-02-20",3.22,-2.77,8200,{"date":985,"open":917,"high":917,"low":886,"close":876,"change":52,"percent_change":986,"volume":987,"transactions":9,"vwap":876},"2026-02-19",0.93,55500,{"date":989,"open":990,"high":868,"low":990,"close":981,"change":284,"percent_change":952,"volume":991,"transactions":9,"vwap":981},"2026-02-18",3.18,11900,{"date":993,"open":886,"high":994,"low":886,"close":990,"change":308,"percent_change":264,"volume":543,"transactions":9,"vwap":990},"2026-02-17",3.37,{"date":996,"open":868,"high":905,"low":997,"close":997,"change":245,"percent_change":382,"volume":998,"transactions":9,"vwap":997},"2026-02-13",3.09,52500,{"date":1000,"open":891,"high":862,"low":877,"close":956,"change":451,"percent_change":1001,"volume":1002,"transactions":9,"vwap":956},"2026-02-12",-4.24,45200,{"date":1004,"open":929,"high":836,"low":868,"close":868,"change":667,"percent_change":1005,"volume":1006,"transactions":9,"vwap":868},"2026-02-11",-4.35,79100,{"date":1008,"open":905,"high":836,"low":1009,"close":899,"change":462,"percent_change":1010,"volume":1011,"transactions":9,"vwap":899},"2026-02-10",3.34,2.99,42700,{"date":1013,"open":994,"high":929,"low":1009,"close":845,"change":42,"percent_change":1014,"volume":1015,"transactions":9,"vwap":845},"2026-02-09",-1.18,9900,{"date":1017,"open":891,"high":836,"low":868,"close":862,"change":284,"percent_change":1018,"volume":1019,"transactions":9,"vwap":862},"2026-02-06",1.19,28000,{"date":1021,"open":862,"high":309,"low":845,"close":845,"change":78,"percent_change":1022,"volume":1023,"transactions":9,"vwap":845},"2026-02-05",-1.76,11800,{"date":1025,"open":891,"high":899,"low":891,"close":905,"change":86,"percent_change":68,"volume":1026,"transactions":9,"vwap":905},"2026-02-04",21900,{"date":1028,"open":845,"high":906,"low":900,"close":891,"change":199,"percent_change":934,"volume":1029,"transactions":9,"vwap":891},"2026-02-03",61100,{"date":1031,"open":878,"high":898,"low":884,"close":1032,"change":19,"percent_change":19,"volume":1033,"transactions":9,"vwap":1032},"2026-02-02",3.32,24400,{"date":1035,"open":87,"high":862,"low":878,"close":1032,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1032},"2026-01-30",-0.16,-4.6,12200,{"date":1040,"open":862,"high":836,"low":876,"close":463,"change":52,"percent_change":1041,"volume":947,"transactions":9,"vwap":463},"2026-01-29",0.87,{"date":1043,"open":868,"high":899,"low":885,"close":899,"change":629,"percent_change":1044,"volume":1045,"transactions":9,"vwap":899},"2026-01-28",4.55,25400,{"date":1047,"open":930,"high":868,"low":981,"close":868,"change":69,"percent_change":1048,"volume":1049,"transactions":9,"vwap":868},"2026-01-27",-0.6,14300,{"date":1051,"open":977,"high":845,"low":877,"close":1032,"change":507,"percent_change":526,"volume":1052,"transactions":9,"vwap":1032},"2026-01-26",42900,{"date":1054,"open":891,"high":891,"low":946,"close":977,"change":190,"percent_change":1055,"volume":1056,"transactions":9,"vwap":977},"2026-01-23",-3.9,33500,{"date":1058,"open":878,"high":845,"low":900,"close":891,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":891},"2026-01-22",0.07,2.15,8800,{"date":1063,"open":845,"high":905,"low":893,"close":938,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":938},"2026-01-21",-0.18,-5.23,35400,{"date":1068,"open":876,"high":836,"low":893,"close":929,"change":507,"percent_change":804,"volume":1069,"transactions":9,"vwap":929},"2026-01-20",28300,{"date":1071,"open":912,"high":463,"low":1032,"close":1032,"change":747,"percent_change":1072,"volume":572,"transactions":9,"vwap":1032},"2026-01-16",-3.21,{"date":1074,"open":463,"high":1075,"low":906,"close":906,"change":42,"percent_change":1076,"volume":1077,"transactions":9,"vwap":906},"2026-01-15",3.54,-1.15,9500,{"date":1079,"open":852,"high":852,"low":906,"close":1080,"change":245,"percent_change":913,"volume":1081,"transactions":9,"vwap":1080},"2026-01-14",3.47,27300,{"date":1083,"open":819,"high":520,"low":1075,"close":1075,"change":42,"percent_change":174,"volume":1084,"transactions":9,"vwap":1075},"2026-01-13",7200,{"date":1086,"open":813,"high":781,"low":836,"close":813,"change":19,"percent_change":19,"volume":1026,"transactions":9,"vwap":813},"2026-01-12",{"date":1088,"open":899,"high":804,"low":929,"close":813,"change":879,"percent_change":702,"volume":1089,"transactions":9,"vwap":813},"2026-01-09",10600,{"date":1091,"open":869,"high":1092,"low":905,"close":905,"change":245,"percent_change":1093,"volume":1094,"transactions":9,"vwap":905},"2026-01-08",3.55,-2.01,16700,{"date":1096,"open":781,"high":526,"low":912,"close":463,"change":667,"percent_change":1097,"volume":1098,"transactions":9,"vwap":463},"2026-01-07",-4.13,21600,{"date":1100,"open":798,"high":658,"low":813,"close":1101,"change":284,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-01-06",3.63,1.11,20900,{"date":1105,"open":799,"high":518,"low":861,"close":798,"change":124,"percent_change":1106,"volume":1107,"transactions":9,"vwap":798},"2026-01-05",-1.37,34200,{"date":1109,"open":525,"high":525,"low":819,"close":819,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":819},"2026-01-02",-0.2,-5.21,37300,{"date":1114,"open":870,"high":554,"low":906,"close":554,"change":200,"percent_change":1115,"volume":1116,"transactions":9,"vwap":554},"2025-12-31",10.34,67400,{"date":1118,"open":899,"high":804,"low":309,"close":463,"change":284,"percent_change":1119,"volume":1120,"transactions":9,"vwap":463},"2025-12-30",1.16,35700,{"date":1122,"open":309,"high":1080,"low":893,"close":929,"change":199,"percent_change":1123,"volume":1124,"transactions":9,"vwap":929},"2025-12-29",0.29,29700,{"date":1126,"open":906,"high":929,"low":878,"close":906,"change":19,"percent_change":19,"volume":1127,"transactions":9,"vwap":906},"2025-12-26",49800,{"date":1129,"open":899,"high":899,"low":906,"close":906,"change":61,"percent_change":1130,"volume":1131,"transactions":9,"vwap":906},"2025-12-24",-0.29,4100,{"date":1133,"open":793,"high":793,"low":898,"close":929,"change":124,"percent_change":1134,"volume":1135,"transactions":9,"vwap":929},"2025-12-23",-1.43,9200,{"date":1137,"open":852,"high":819,"low":309,"close":870,"change":642,"percent_change":887,"volume":1138,"transactions":9,"vwap":870},"2025-12-22",47700,{"date":1140,"open":463,"high":674,"low":463,"close":798,"change":299,"percent_change":777,"volume":1141,"transactions":9,"vwap":798},"2025-12-19",55900,{"date":1143,"open":912,"high":1092,"low":929,"close":899,"change":284,"percent_change":1144,"volume":1145,"transactions":9,"vwap":899},"2025-12-18",1.17,48500,{"date":1147,"open":912,"high":1092,"low":309,"close":905,"change":747,"percent_change":1148,"volume":1149,"transactions":9,"vwap":905},"2025-12-17",-3.12,13200,{"date":1151,"open":912,"high":793,"low":899,"close":861,"change":199,"percent_change":1152,"volume":846,"transactions":9,"vwap":861},"2025-12-16",0.28,{"date":1154,"open":793,"high":793,"low":463,"close":869,"change":245,"percent_change":1155,"volume":1156,"transactions":9,"vwap":869},"2025-12-15",-1.96,54700,{"date":1158,"open":793,"high":793,"low":929,"close":813,"change":308,"percent_change":155,"volume":1159,"transactions":9,"vwap":813},"2025-12-12",62100,{"date":1161,"open":793,"high":793,"low":1080,"close":870,"change":1064,"percent_change":1162,"volume":1163,"transactions":9,"vwap":870},"2025-12-11",-4.9,16800,{"date":1165,"open":813,"high":787,"low":813,"close":820,"change":230,"percent_change":1166,"volume":1167,"transactions":9,"vwap":820},"2025-12-10",1.38,46800,{"date":1169,"open":1075,"high":911,"low":870,"close":911,"change":284,"percent_change":1170,"volume":1171,"transactions":9,"vwap":911},"2025-12-09",1.12,24500,{"date":1173,"open":1080,"high":804,"low":1080,"close":813,"change":1059,"percent_change":1174,"volume":1141,"transactions":9,"vwap":813},"2025-12-08",1.99,{"date":1176,"open":912,"high":1092,"low":929,"close":869,"change":1059,"percent_change":1177,"volume":1019,"transactions":9,"vwap":869},"2025-12-05",2.03,{"date":1179,"open":929,"high":870,"low":87,"close":929,"change":19,"percent_change":19,"volume":1180,"transactions":9,"vwap":929},"2025-12-04",15100,{"date":1182,"open":898,"high":912,"low":905,"close":929,"change":158,"percent_change":1183,"volume":1184,"transactions":9,"vwap":929},"2025-12-03",0.58,20800,{"date":1186,"open":905,"high":898,"low":891,"close":898,"change":230,"percent_change":1187,"volume":1188,"transactions":9,"vwap":898},"2025-12-02",1.48,21300,{"date":1190,"open":87,"high":906,"low":878,"close":994,"change":19,"percent_change":19,"volume":1191,"transactions":9,"vwap":994},"2025-12-01",78300,{"date":1193,"open":898,"high":899,"low":994,"close":994,"change":124,"percent_change":1194,"volume":1195,"transactions":9,"vwap":994},"2025-11-28",-1.46,42600,{"date":1197,"open":836,"high":869,"low":845,"close":898,"change":94,"percent_change":907,"volume":1198,"transactions":9,"vwap":898},"2025-11-26",103400,{"date":1200,"open":870,"high":861,"low":868,"close":899,"change":230,"percent_change":1201,"volume":1202,"transactions":9,"vwap":899},"2025-11-25",1.47,107300,{"date":1204,"open":876,"high":899,"low":876,"close":309,"change":629,"percent_change":1205,"volume":1206,"transactions":9,"vwap":309},"2025-11-24",4.62,62200,{"date":1208,"open":893,"high":1032,"low":946,"close":876,"change":230,"percent_change":1209,"volume":1210,"transactions":9,"vwap":876},"2025-11-21",1.56,49100,{"date":1212,"open":990,"high":906,"low":659,"close":977,"change":158,"percent_change":958,"volume":1213,"transactions":9,"vwap":977},"2025-11-20",71700,{"date":1215,"open":898,"high":906,"low":990,"close":990,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":990},"2025-11-19",-0.24,-7.02,77100,{"date":1220,"open":917,"high":917,"low":898,"close":898,"change":555,"percent_change":1221,"volume":1222,"transactions":9,"vwap":898},"2025-11-18",-3.39,31800,{"date":1224,"open":1101,"high":808,"low":836,"close":1075,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1075},"2025-11-17",-0.21,-5.6,59900,{"date":1229,"open":869,"high":1230,"low":836,"close":526,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":526},"2025-11-14",3.77,0.23,6.53,39500,{"date":1235,"open":666,"high":666,"low":836,"close":861,"change":1110,"percent_change":1236,"volume":1237,"transactions":9,"vwap":861},"2025-11-13",-5.38,33100,{"date":1239,"open":630,"high":576,"low":658,"close":658,"change":52,"percent_change":788,"volume":1240,"transactions":9,"vwap":658},"2025-11-12",32800,{"date":1242,"open":541,"high":581,"low":819,"close":520,"change":451,"percent_change":1243,"volume":1244,"transactions":9,"vwap":520},"2025-11-11",-3.66,79500,{"date":1246,"open":576,"high":553,"low":804,"close":575,"change":230,"percent_change":1247,"volume":1248,"transactions":9,"vwap":575},"2025-11-10",1.32,89000,{"date":1250,"open":565,"high":525,"low":804,"close":792,"change":190,"percent_change":1251,"volume":1252,"transactions":9,"vwap":792},"2025-11-07",-3.32,70900,{"date":1254,"open":534,"high":638,"low":792,"close":542,"change":507,"percent_change":946,"volume":1255,"transactions":9,"vwap":542},"2025-11-06",163800,{"date":1257,"open":1230,"high":587,"low":818,"close":787,"change":86,"percent_change":741,"volume":1258,"transactions":9,"vwap":787},"2025-11-05",37500,{"date":1260,"open":554,"high":553,"low":666,"close":666,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":666},"2025-11-04",-0.23,-5.84,45300,{"date":1265,"open":638,"high":638,"low":554,"close":535,"change":78,"percent_change":1266,"volume":1267,"transactions":9,"vwap":535},"2025-11-03",-1.5,47000,{"date":1269,"open":524,"high":638,"low":524,"close":638,"change":299,"percent_change":1101,"volume":963,"transactions":9,"vwap":638},"2025-10-31",{"date":1271,"open":565,"high":525,"low":546,"close":524,"change":86,"percent_change":1272,"volume":959,"transactions":9,"vwap":524},"2025-10-30",2.12,{"date":1274,"open":542,"high":542,"low":792,"close":792,"change":1064,"percent_change":1275,"volume":1276,"transactions":9,"vwap":792},"2025-10-29",-4.55,18000,{"date":1278,"open":554,"high":547,"low":554,"close":560,"change":86,"percent_change":1279,"volume":1280,"transactions":9,"vwap":560},"2025-10-28",2.06,22500,{"date":1282,"open":624,"high":581,"low":565,"close":576,"change":245,"percent_change":1283,"volume":1284,"transactions":9,"vwap":576},"2025-10-27",-1.77,40200,{"date":1286,"open":624,"high":581,"low":570,"close":587,"change":78,"percent_change":1266,"volume":1287,"transactions":9,"vwap":587},"2025-10-24",13100,{"date":1289,"open":546,"high":777,"low":546,"close":594,"change":634,"percent_change":918,"volume":1290,"transactions":9,"vwap":594},"2025-10-23",27100,{"date":1292,"open":594,"high":594,"low":518,"close":518,"change":710,"percent_change":696,"volume":1293,"transactions":9,"vwap":518},"2025-10-22",41700,{"date":1295,"open":534,"high":624,"low":520,"close":594,"change":388,"percent_change":1296,"volume":1297,"transactions":9,"vwap":594},"2025-10-21",4.16,73600,{"date":1299,"open":576,"high":540,"low":799,"close":565,"change":61,"percent_change":577,"volume":1300,"transactions":9,"vwap":565},"2025-10-20",58800,{"date":1302,"open":813,"high":524,"low":869,"close":524,"change":255,"percent_change":1303,"volume":1304,"transactions":9,"vwap":524},"2025-10-17",9.97,87400,{"date":1306,"open":912,"high":819,"low":912,"close":869,"change":375,"percent_change":1307,"volume":1308,"transactions":9,"vwap":869},"2025-10-16",1.74,31000,{"date":1310,"open":852,"high":793,"low":906,"close":899,"change":555,"percent_change":1311,"volume":1312,"transactions":9,"vwap":899},"2025-10-15",-3.36,43300,{"date":1314,"open":813,"high":781,"low":852,"close":852,"change":19,"percent_change":19,"volume":1315,"transactions":9,"vwap":852},"2025-10-14",18700,{"date":1317,"open":1101,"high":674,"low":828,"close":852,"change":284,"percent_change":1318,"volume":1319,"transactions":9,"vwap":852},"2025-10-13",1.13,19100,{"date":1321,"open":630,"high":548,"low":917,"close":917,"change":1261,"percent_change":1322,"volume":1323,"transactions":9,"vwap":917},"2025-10-10",-6.12,38000,{"date":1325,"open":666,"high":630,"low":666,"close":518,"change":52,"percent_change":1326,"volume":1327,"transactions":9,"vwap":518},"2025-10-09",0.8,24600,{"date":1329,"open":818,"high":630,"low":799,"close":808,"change":19,"percent_change":19,"volume":1330,"transactions":9,"vwap":808},"2025-10-08",19600,{"date":1332,"open":787,"high":787,"low":674,"close":808,"change":375,"percent_change":837,"volume":1290,"transactions":9,"vwap":808},"2025-10-07",{"date":1334,"open":519,"high":526,"low":798,"close":820,"change":308,"percent_change":109,"volume":1335,"transactions":9,"vwap":820},"2025-10-06",26900,{"date":1337,"open":1092,"high":781,"low":836,"close":813,"change":86,"percent_change":1338,"volume":1339,"transactions":9,"vwap":813},"2025-10-03",2.29,26100,{"date":1341,"open":870,"high":1075,"low":898,"close":836,"change":308,"percent_change":165,"volume":1342,"transactions":9,"vwap":836},"2025-10-02",18100,{"date":1344,"open":869,"high":917,"low":994,"close":905,"change":42,"percent_change":344,"volume":1345,"transactions":9,"vwap":905},"2025-10-01",18400,{"date":1347,"open":1080,"high":799,"low":891,"close":899,"change":245,"percent_change":1348,"volume":1349,"transactions":9,"vwap":899},"2025-09-30",-1.99,36500,{"date":1351,"open":1101,"high":518,"low":861,"close":861,"change":555,"percent_change":1352,"volume":537,"transactions":9,"vwap":861},"2025-09-29",-3.3,{"date":1354,"open":630,"high":630,"low":828,"close":819,"change":78,"percent_change":1355,"volume":1356,"transactions":9,"vwap":819},"2025-09-26",-1.62,27000,{"date":1358,"open":1230,"high":787,"low":519,"close":674,"change":284,"percent_change":1359,"volume":1360,"transactions":9,"vwap":674},"2025-09-25",1.09,9800,{"date":1362,"open":519,"high":818,"low":1101,"close":781,"change":94,"percent_change":1363,"volume":1364,"transactions":9,"vwap":781},"2025-09-24",-0.81,15700,{"date":1366,"open":1101,"high":808,"low":917,"close":520,"change":52,"percent_change":1367,"volume":1368,"transactions":9,"vwap":520},"2025-09-23",0.82,30700,{"date":1370,"open":520,"high":526,"low":804,"close":781,"change":78,"percent_change":1371,"volume":953,"transactions":9,"vwap":781},"2025-09-22",-1.61,{"date":1373,"open":799,"high":658,"low":911,"close":658,"change":52,"percent_change":788,"volume":1374,"transactions":9,"vwap":658},"2025-09-19",28100,{"date":1376,"open":666,"high":818,"low":519,"close":520,"change":52,"percent_change":1367,"volume":1171,"transactions":9,"vwap":520},"2025-09-18",{"date":1378,"open":546,"high":546,"low":911,"close":781,"change":284,"percent_change":1379,"volume":1240,"transactions":9,"vwap":781},"2025-09-17",1.1,{"date":1381,"open":519,"high":781,"low":813,"close":911,"change":19,"percent_change":19,"volume":1284,"transactions":9,"vwap":911},"2025-09-16",{"date":1383,"open":911,"high":565,"low":793,"close":911,"change":19,"percent_change":19,"volume":1384,"transactions":9,"vwap":911},"2025-09-15",59200,{"date":1386,"open":520,"high":787,"low":911,"close":911,"change":245,"percent_change":1387,"volume":1388,"transactions":9,"vwap":911},"2025-09-12",-1.9,29600,{"date":1390,"open":630,"high":630,"low":520,"close":520,"change":245,"percent_change":1391,"volume":1392,"transactions":9,"vwap":520},"2025-09-11",-1.86,21700,{"date":1394,"open":575,"high":524,"low":818,"close":518,"change":69,"percent_change":1395,"volume":1396,"transactions":9,"vwap":518},"2025-09-10",-0.53,7600,{"date":1398,"open":1230,"high":565,"low":808,"close":792,"change":69,"percent_change":1395,"volume":1399,"transactions":9,"vwap":792},"2025-09-09",27900,{"date":1401,"open":787,"high":570,"low":787,"close":630,"change":69,"percent_change":1402,"volume":1403,"transactions":9,"vwap":630},"2025-09-08",-0.52,31500,{"date":1405,"open":787,"high":524,"low":808,"close":546,"change":1059,"percent_change":1406,"volume":1407,"transactions":9,"vwap":546},"2025-09-05",1.87,20100,{"date":1409,"open":808,"high":548,"low":674,"close":526,"change":158,"percent_change":814,"volume":1345,"transactions":9,"vwap":526},"2025-09-04",{"date":1411,"open":575,"high":525,"low":808,"close":808,"change":245,"percent_change":1412,"volume":1413,"transactions":9,"vwap":808},"2025-09-03",-1.84,43700,{"date":1415,"open":666,"high":554,"low":666,"close":630,"change":462,"percent_change":139,"volume":1416,"transactions":9,"vwap":630},"2025-09-02",18600,{"date":1418,"open":630,"high":524,"low":799,"close":674,"change":19,"percent_change":19,"volume":1419,"transactions":9,"vwap":674},"2025-08-29",50300,{"date":1421,"open":819,"high":787,"low":819,"close":674,"change":52,"percent_change":1367,"volume":1422,"transactions":9,"vwap":674},"2025-08-28",34500,{"date":1424,"open":666,"high":535,"low":820,"close":820,"change":42,"percent_change":809,"volume":1425,"transactions":9,"vwap":820},"2025-08-27",122500,{"date":1427,"open":674,"high":1230,"low":798,"close":666,"change":19,"percent_change":19,"volume":987,"transactions":9,"vwap":666},"2025-08-26",{"date":1429,"open":798,"high":658,"low":798,"close":666,"change":462,"percent_change":207,"volume":1360,"transactions":9,"vwap":666},"2025-08-25",{"date":1431,"open":793,"high":781,"low":836,"close":804,"change":308,"percent_change":122,"volume":1432,"transactions":9,"vwap":804},"2025-08-22",43900,{"date":1434,"open":870,"high":519,"low":870,"close":861,"change":747,"percent_change":556,"volume":1435,"transactions":9,"vwap":861},"2025-08-21",82800,{"date":1437,"open":813,"high":808,"low":813,"close":1101,"change":1059,"percent_change":1438,"volume":1045,"transactions":9,"vwap":1101},"2025-08-20",1.97,{"date":1440,"open":808,"high":518,"low":836,"close":828,"change":190,"percent_change":1441,"volume":1442,"transactions":9,"vwap":828},"2025-08-19",-3.52,121000,{"date":1444,"open":519,"high":518,"low":798,"close":520,"change":629,"percent_change":609,"volume":1445,"transactions":9,"vwap":520},"2025-08-18",41100,{"date":1447,"open":519,"high":666,"low":899,"close":1075,"change":190,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1075},"2025-08-15",-3.54,31300,{"date":1451,"open":1101,"high":518,"low":804,"close":820,"change":94,"percent_change":1363,"volume":1452,"transactions":9,"vwap":820},"2025-08-14",20600,{"date":1454,"open":1101,"high":518,"low":1101,"close":674,"change":52,"percent_change":1367,"volume":1403,"transactions":9,"vwap":674},"2025-08-13",{"date":1456,"open":519,"high":526,"low":911,"close":820,"change":375,"percent_change":1457,"volume":1458,"transactions":9,"vwap":820},"2025-08-12",1.66,23700,{"date":1460,"open":852,"high":674,"low":463,"close":804,"change":52,"percent_change":1461,"volume":1462,"transactions":9,"vwap":804},"2025-08-11",0.84,28400,{"date":1464,"open":981,"high":804,"low":981,"close":813,"change":69,"percent_change":1465,"volume":1466,"transactions":9,"vwap":813},"2025-08-08",-0.56,40000,{"date":1468,"open":869,"high":781,"low":463,"close":793,"change":462,"percent_change":197,"volume":1469,"transactions":9,"vwap":793},"2025-08-07",81400,{"date":1471,"open":798,"high":819,"low":836,"close":836,"change":361,"percent_change":1472,"volume":1473,"transactions":9,"vwap":836},"2025-08-06",-2.23,12700,{"date":1475,"open":519,"high":570,"low":828,"close":813,"change":299,"percent_change":581,"volume":1476,"transactions":9,"vwap":813},"2025-08-05",83800,{"date":1478,"open":917,"high":804,"low":906,"close":929,"change":61,"percent_change":1130,"volume":1479,"transactions":9,"vwap":929},"2025-08-04",37100,{"date":1481,"open":793,"high":793,"low":898,"close":899,"change":1064,"percent_change":1482,"volume":1483,"transactions":9,"vwap":899},"2025-08-01",-4.96,33000,{"date":1485,"open":862,"high":1101,"low":994,"close":1101,"change":734,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1101},"2025-07-31",6.45,21500,{"date":1489,"open":463,"high":781,"low":862,"close":905,"change":555,"percent_change":1490,"volume":1491,"transactions":9,"vwap":905},"2025-07-30",-3.4,17500,{"date":1493,"open":518,"high":518,"low":463,"close":917,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":917},"2025-07-29",-0.22,-5.87,48000,{"date":1498,"open":818,"high":792,"low":658,"close":526,"change":19,"percent_change":19,"volume":1499,"transactions":9,"vwap":526},"2025-07-28",36400,{"date":1501,"open":658,"high":787,"low":658,"close":526,"change":19,"percent_change":19,"volume":1502,"transactions":9,"vwap":526},"2025-07-25",18900,{"date":1504,"open":798,"high":787,"low":828,"close":526,"change":388,"percent_change":1505,"volume":1506,"transactions":9,"vwap":526},"2025-07-24",4.46,49600,{"date":1508,"open":793,"high":1101,"low":869,"close":798,"change":61,"percent_change":595,"volume":1167,"transactions":9,"vwap":798},"2025-07-23",{"date":1510,"open":929,"high":819,"low":929,"close":793,"change":629,"percent_change":1511,"volume":1120,"transactions":9,"vwap":793},"2025-07-22",4.35,{"date":1513,"open":905,"high":1080,"low":891,"close":899,"change":230,"percent_change":1201,"volume":1514,"transactions":9,"vwap":899},"2025-07-21",111100,{"date":1516,"open":828,"high":519,"low":994,"close":309,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":309},"2025-07-18",-0.17,-4.76,74700,{"date":1521,"open":905,"high":520,"low":905,"close":852,"change":629,"percent_change":1522,"volume":1523,"transactions":9,"vwap":852},"2025-07-17",4.39,117100,{"date":1525,"open":994,"high":1080,"low":845,"close":898,"change":86,"percent_change":68,"volume":1526,"transactions":9,"vwap":898},"2025-07-16",88500,{"date":1528,"open":1080,"high":870,"low":891,"close":1009,"change":555,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1009},"2025-07-15",-3.47,67600,{"date":1532,"open":870,"high":869,"low":929,"close":912,"change":61,"percent_change":1130,"volume":1533,"transactions":9,"vwap":912},"2025-07-14",52200,{"date":1535,"open":1080,"high":861,"low":1080,"close":1080,"change":94,"percent_change":675,"volume":1506,"transactions":9,"vwap":1080},"2025-07-11",{"date":1537,"open":861,"high":828,"low":912,"close":836,"change":19,"percent_change":19,"volume":1538,"transactions":9,"vwap":836},"2025-07-10",140300,{"date":1540,"open":868,"high":804,"low":885,"close":836,"change":1231,"percent_change":1541,"volume":1542,"transactions":9,"vwap":836},"2025-07-09",7.03,403400,{"date":1544,"open":845,"high":901,"low":885,"close":885,"change":61,"percent_change":1545,"volume":1546,"transactions":9,"vwap":885},"2025-07-08",-0.3,71400,{"date":1548,"open":884,"high":901,"low":981,"close":930,"change":284,"percent_change":1549,"volume":1550,"transactions":9,"vwap":930},"2025-07-07",1.23,117700,{"date":1552,"open":977,"high":938,"low":990,"close":884,"change":507,"percent_change":565,"volume":1553,"transactions":9,"vwap":884},"2025-07-03",66300,{"date":1555,"open":892,"high":977,"low":957,"close":957,"change":284,"percent_change":25,"volume":1556,"transactions":9,"vwap":957},"2025-07-02",80300,{"date":1558,"open":938,"high":930,"low":1559,"close":1559,"change":1064,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-07-01",3.08,-5.52,75700,{"date":1563,"open":956,"high":930,"low":1559,"close":938,"change":561,"percent_change":870,"volume":1564,"transactions":9,"vwap":938},"2025-06-30",202600,{"date":1566,"open":892,"high":893,"low":659,"close":877,"change":78,"percent_change":1567,"volume":1568,"transactions":9,"vwap":877},"2025-06-27",-1.87,68700,{"date":1570,"open":990,"high":893,"low":877,"close":951,"change":52,"percent_change":1571,"volume":1572,"transactions":9,"vwap":951},"2025-06-26",0.94,104000,{"date":1574,"open":946,"high":885,"low":886,"close":990,"change":361,"percent_change":79,"volume":1575,"transactions":9,"vwap":990},"2025-06-25",155800,{"date":1577,"open":877,"high":885,"low":939,"close":938,"change":507,"percent_change":546,"volume":1578,"transactions":9,"vwap":938},"2025-06-24",189200,{"date":1580,"open":950,"high":892,"low":997,"close":659,"change":230,"percent_change":1581,"volume":1582,"transactions":9,"vwap":659},"2025-06-23",1.62,36700,{"date":1584,"open":877,"high":876,"low":997,"close":997,"change":642,"percent_change":1585,"volume":1586,"transactions":9,"vwap":997},"2025-06-20",-3.13,92200,{"date":1588,"open":659,"high":892,"low":886,"close":892,"change":230,"percent_change":1589,"volume":1138,"transactions":9,"vwap":892},"2025-06-18",1.59,{"date":1591,"open":659,"high":893,"low":957,"close":659,"change":19,"percent_change":19,"volume":1011,"transactions":9,"vwap":659},"2025-06-17",{"date":1593,"open":956,"high":951,"low":659,"close":659,"change":158,"percent_change":962,"volume":1594,"transactions":9,"vwap":659},"2025-06-16",24300,{"date":1596,"open":977,"high":977,"low":957,"close":957,"change":101,"percent_change":1597,"volume":1598,"transactions":9,"vwap":957},"2025-06-13",-2.8,12000,{"date":1600,"open":845,"high":845,"low":990,"close":951,"change":19,"percent_change":19,"volume":1601,"transactions":9,"vwap":951},"2025-06-12",35000,{"date":1603,"open":885,"high":845,"low":951,"close":951,"change":42,"percent_change":1604,"volume":1605,"transactions":9,"vwap":951},"2025-06-11",-1.23,71500,{"date":1607,"open":981,"high":878,"low":981,"close":876,"change":94,"percent_change":1608,"volume":943,"transactions":9,"vwap":876},"2025-06-10",-0.91,{"date":1610,"open":951,"high":930,"low":877,"close":930,"change":1059,"percent_change":1611,"volume":1612,"transactions":9,"vwap":930},"2025-06-09",2.18,19300,{"date":1614,"open":659,"high":876,"low":659,"close":951,"change":94,"percent_change":1615,"volume":1616,"transactions":9,"vwap":951},"2025-06-06",-0.93,59700,{"date":1618,"open":977,"high":876,"low":892,"close":884,"change":199,"percent_change":1619,"volume":1620,"transactions":9,"vwap":884},"2025-06-05",0.31,38400,{"date":1622,"open":951,"high":868,"low":951,"close":893,"change":69,"percent_change":1623,"volume":1624,"transactions":9,"vwap":893},"2025-06-04",-0.62,10700,{"date":1626,"open":930,"high":912,"low":884,"close":876,"change":78,"percent_change":1627,"volume":1628,"transactions":9,"vwap":876},"2025-06-03",-1.81,10200,{"date":1630,"open":885,"high":1009,"low":885,"close":878,"change":284,"percent_change":1631,"volume":1632,"transactions":9,"vwap":878},"2025-06-02",1.22,14600,{"date":1634,"open":885,"high":1009,"low":981,"close":885,"change":42,"percent_change":1635,"volume":1636,"transactions":9,"vwap":885},"2025-05-30",-1.21,53300,{"date":1638,"open":994,"high":994,"low":951,"close":878,"change":52,"percent_change":1639,"volume":1640,"transactions":9,"vwap":878},"2025-05-29",0.91,37700,{"date":1642,"open":862,"high":862,"low":930,"close":930,"change":747,"percent_change":414,"volume":1643,"transactions":9,"vwap":930},"2025-05-28",31400,{"date":1645,"open":868,"high":906,"low":868,"close":862,"change":308,"percent_change":323,"volume":1356,"transactions":9,"vwap":862},"2025-05-27",{"date":1647,"open":977,"high":878,"low":977,"close":868,"change":61,"percent_change":1545,"volume":1026,"transactions":9,"vwap":868},"2025-05-23",{"date":1649,"open":868,"high":891,"low":876,"close":878,"change":19,"percent_change":19,"volume":1308,"transactions":9,"vwap":878},"2025-05-22",{"date":1651,"open":862,"high":929,"low":868,"close":878,"change":101,"percent_change":1652,"volume":1653,"transactions":9,"vwap":878},"2025-05-21",-2.65,21200,{"date":1655,"open":898,"high":836,"low":862,"close":309,"change":69,"percent_change":1656,"volume":1052,"transactions":9,"vwap":309},"2025-05-20",-0.58,{"date":1658,"open":930,"high":906,"low":930,"close":898,"change":493,"percent_change":587,"volume":1643,"transactions":9,"vwap":898},"2025-05-19",{"date":1660,"open":659,"high":845,"low":957,"close":900,"change":471,"percent_change":1661,"volume":1662,"transactions":9,"vwap":900},"2025-05-16",6.13,137000,{"date":1664,"open":1665,"high":939,"low":1665,"close":886,"change":86,"percent_change":317,"volume":1666,"transactions":9,"vwap":886},"2025-05-15",3.03,23300,{"date":1668,"open":456,"high":950,"low":461,"close":1669,"change":642,"percent_change":1072,"volume":1670,"transactions":9,"vwap":1669},"2025-05-14",3.02,50000,{"date":1672,"open":956,"high":956,"low":1673,"close":957,"change":361,"percent_change":1674,"volume":1675,"transactions":9,"vwap":957},"2025-05-13",3.05,-2.5,122000,{"date":1677,"open":892,"high":885,"low":956,"close":977,"change":284,"percent_change":53,"volume":1678,"transactions":9,"vwap":977},"2025-05-12",42300,{"date":1680,"open":977,"high":951,"low":886,"close":956,"change":42,"percent_change":95,"volume":1002,"transactions":9,"vwap":956},"2025-05-09",{"date":1682,"open":876,"high":876,"low":886,"close":977,"change":375,"percent_change":1683,"volume":1684,"transactions":9,"vwap":977},"2025-05-08",1.91,50200,{"date":1686,"open":876,"high":862,"low":957,"close":659,"change":78,"percent_change":1687,"volume":1688,"transactions":9,"vwap":659},"2025-05-07",-1.88,94200,{"date":1690,"open":994,"high":905,"low":990,"close":977,"change":1110,"percent_change":1691,"volume":1692,"transactions":9,"vwap":977},"2025-05-06",-5.88,209400,{"date":1694,"open":930,"high":905,"low":930,"close":309,"change":375,"percent_change":1695,"volume":1696,"transactions":9,"vwap":309},"2025-05-05",1.8,24900,{"date":1698,"open":1009,"high":309,"low":900,"close":1009,"change":19,"percent_change":19,"volume":1699,"transactions":9,"vwap":1009},"2025-05-02",50600,{"date":1701,"open":87,"high":899,"low":900,"close":1009,"change":158,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1009},"2025-05-01",0.6,27400,{"date":1705,"open":1009,"high":309,"low":900,"close":1032,"change":245,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1032},"2025-04-30",-2.06,50800,{"date":1709,"open":845,"high":862,"low":930,"close":862,"change":308,"percent_change":323,"volume":1710,"transactions":9,"vwap":862},"2025-04-29",45400,{"date":1712,"open":884,"high":845,"low":884,"close":868,"change":462,"percent_change":957,"volume":1713,"transactions":9,"vwap":868},"2025-04-28",28700,{"date":1715,"open":884,"high":876,"low":939,"close":977,"change":61,"percent_change":1716,"volume":1717,"transactions":9,"vwap":977},"2025-04-25",-0.31,20700,{"date":1719,"open":956,"high":876,"low":456,"close":951,"change":284,"percent_change":952,"volume":1720,"transactions":9,"vwap":951},"2025-04-24",22600,{"date":35,"open":977,"high":868,"low":1722,"close":946,"change":94,"percent_change":1723,"volume":1724,"transactions":9,"vwap":946},3,-0.94,46700,{"status":1726,"indices":1727,"watchlist":1768,"sectors":1786,"benchmarks":1836},"success",[1728,1736,1742,1748,1755,1761],{"symbol":1729,"name":1730,"price":1731,"change":1732,"pct_change":1733,"is_up":1734,"sparkline":1735,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1737,"name":1738,"price":1739,"change":1740,"pct_change":1041,"is_up":1734,"sparkline":1741,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1743,"name":1744,"price":1745,"change":1746,"pct_change":871,"is_up":1734,"sparkline":1747,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1749,"name":1750,"price":1751,"change":1752,"pct_change":1753,"is_up":1734,"sparkline":1754,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1756,"name":1757,"price":1758,"change":1759,"pct_change":1733,"is_up":1734,"sparkline":1760,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1762,"name":1763,"price":1764,"change":1765,"pct_change":1766,"is_up":1734,"sparkline":1767,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1769,1774,1780],{"symbol":1770,"name":1771,"price":1772,"change":680,"pct_change":1272,"is_up":1734,"sparkline":1773,"date":5},"NVDA","NVIDIA Corp",238.9,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1775,"name":1776,"price":1777,"change":1778,"pct_change":1216,"is_up":14,"sparkline":1779,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1781,"name":1782,"price":1783,"change":1784,"pct_change":1611,"is_up":1734,"sparkline":1785,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1787,1792,1797,1801,1805,1809,1814,1818,1823,1828,1832],{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":1734},"Technology","XLK",0.56,200.93,{"name":1793,"etf":1794,"change":1795,"price":1796,"is_up":1734},"Financials","XLF",0.73,53.88,{"name":1798,"etf":1799,"change":209,"price":1800,"is_up":1734},"Healthcare","XLV",167.37,{"name":1802,"etf":1803,"change":255,"price":1804,"is_up":1734},"Consumer Cycl","XLY",110.42,{"name":1806,"etf":1807,"change":958,"price":1808,"is_up":1734},"Consumer Staples","XLP",81.04,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":1734},"Energy","XLE",0.99,63.44,{"name":1815,"etf":1816,"change":308,"price":1817,"is_up":1734},"Industrials","XLI",170.1,{"name":1819,"etf":1820,"change":1821,"price":1822,"is_up":1734},"Materials","XLB",1.31,49.5,{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":1829,"etf":1830,"change":255,"price":1831,"is_up":1734},"Utilities","XLU",39.97,{"name":1833,"etf":1834,"change":1144,"price":1835,"is_up":1734},"Comm Services","XLC",111.61,[1837,1842,1847,1851],{"ticker":1838,"name":1839,"price":1840,"change":1841,"is_up":1734},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1843,"name":1844,"price":1845,"change":1846,"is_up":1734},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1848,"name":1849,"price":1850,"change":782,"is_up":1734},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1852,"name":1853,"price":1854,"change":1733,"is_up":1734},"IWM","iShares Russell 2000",283.39]