[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLCIL":3,"stock-historical-MLCIL":29,"homepage-market-summary":756},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"MLCIL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Mount Logan Capital Inc. 8.00% Notes Due 2031","Nasdaq",null,"INVESTMENT ADVICE","New York, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.8106,2,"Quarterly","2026-10-15",{"close":19,"open":19,"high":19,"low":19,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.7,0,408,8,22.697,24.5,20.05,4963.35761589404,59.6,151,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":37},1,1000,{"period_high":24,"period_low":25,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":19,"start_date":36,"end_date":5},4963,749467,-6.51,"2026-02-02",[38,39,47,55,64,74,83,92,101,107,112,120,126,133,140,147,154,161,169,173,180,190,200,208,216,223,231,238,245,253,260,267,273,280,285,292,297,302,307,313,318,323,329,334,338,341,343,347,354,356,358,362,364,366,368,372,375,377,383,387,390,392,396,399,405,408,410,415,419,421,424,427,430,434,436,439,442,444,448,451,457,463,468,474,477,479,482,486,493,497,502,507,510,513,516,520,527,532,538,540,543,547,552,555,557,562,567,570,573,577,579,583,585,588,593,597,599,604,606,611,615,618,620,623,627,631,634,639,643,647,649,654,659,664,669,674,678,681,686,690,696,702,708,712,719,726,731,739,744,748,753],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":41,"high":19,"low":41,"close":19,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-05",22.55,0.28,1.25,967,19,22.6765,{"date":48,"open":49,"high":49,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",22.42,-0.28,-1.23,553,5,22.4205,{"date":56,"open":57,"high":58,"low":57,"close":19,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",22.567,22.7499,0.3,1.34,2005,10,22.7044,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",22.2,22.4282,22.4,0.19,0.86,8430,45,22.1983,{"date":75,"open":66,"high":76,"low":66,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",22.288,22.21,-0.29,-1.29,520,7,22.235,{"date":84,"open":85,"high":85,"low":66,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-21",22.6499,22.5,-0.19,-0.84,2065,30,22.4865,{"date":93,"open":94,"high":95,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-18",22.67,22.69,0.4768,2.15,427,6,22.6745,{"date":102,"open":103,"high":103,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":30,"vwap":103},"2026-09-17",22.2132,-0.1868,-0.83,500,{"date":108,"open":68,"high":68,"low":68,"close":68,"change":109,"percent_change":110,"volume":111,"transactions":15,"vwap":68},"2026-09-16",-0.0501,-0.22,767,{"date":113,"open":66,"high":114,"low":66,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-15",22.4501,0.1501,0.67,1803,15,22.3605,{"date":121,"open":122,"high":122,"low":122,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":30,"vwap":122},"2026-09-14",22.3,-0.1501,-0.67,400,{"date":127,"open":25,"high":114,"low":25,"close":114,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-11",0.25,1.13,3416,47,21.984,{"date":134,"open":66,"high":135,"low":66,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":118,"vwap":139},"2026-09-10",22.2001,-0.4099,-1.81,1037,22.2238,{"date":141,"open":142,"high":142,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":45,"vwap":146},"2026-09-04",22.61,0.06,0.27,453,22.5571,{"date":148,"open":149,"high":149,"low":41,"close":41,"change":150,"percent_change":151,"volume":152,"transactions":53,"vwap":153},"2026-09-03",22.6,0.2948,1.32,1810,22.5671,{"date":155,"open":95,"high":95,"low":156,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":81,"vwap":160},"2026-09-02",22.2552,0.0052,0.02,913,22.3974,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-01",22.25,-0.45,-1.98,3026,23,22.2577,{"date":170,"open":19,"high":19,"low":19,"close":19,"change":20,"percent_change":20,"volume":171,"transactions":172,"vwap":19},"2026-08-28",229,4,{"date":174,"open":19,"high":19,"low":19,"close":19,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-08-27",0.051,0.23,1474,17,22.6994,{"date":181,"open":182,"high":183,"low":184,"close":183,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-08-25",22.27,22.649,22.251,0.259,1.16,1266,12,22.4885,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-24",22.44,22.45,22.39,-0.16,-0.71,2763,11,22.4417,{"date":201,"open":202,"high":41,"low":202,"close":41,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-21",22.2501,-0.1001,-0.44,3261,9,22.4622,{"date":209,"open":57,"high":210,"low":57,"close":211,"change":212,"percent_change":144,"volume":213,"transactions":214,"vwap":215},"2026-08-19",22.6724,22.6501,0.0605,4262,32,22.6395,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":172,"vwap":222},"2026-08-18",22.5896,-0.0586,-0.26,224,22.6346,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":198,"vwap":230},"2026-08-17",22.6822,22.6482,-0.0418,-0.18,931,22.6633,{"date":232,"open":233,"high":95,"low":233,"close":95,"change":234,"percent_change":158,"volume":235,"transactions":236,"vwap":237},"2026-08-14",22.65,0.005,845,25,22.6626,{"date":239,"open":122,"high":240,"low":163,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":90,"vwap":244},"2026-08-12",22.685,0.165,0.73,3961,22.3387,{"date":246,"open":233,"high":233,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":188,"vwap":252},"2026-08-04",22.502,22.52,-0.13,-0.57,863,22.5965,{"date":254,"open":19,"high":255,"low":41,"close":233,"change":256,"percent_change":257,"volume":258,"transactions":90,"vwap":259},"2026-08-03",22.78,0.0999,0.44,3569,22.6284,{"date":261,"open":149,"high":262,"low":41,"close":263,"change":264,"percent_change":204,"volume":265,"transactions":178,"vwap":266},"2026-07-31",22.6001,22.5501,-0.0999,4596,22.5902,{"date":268,"open":269,"high":269,"low":233,"close":233,"change":270,"percent_change":110,"volume":271,"transactions":172,"vwap":272},"2026-07-30",22.6934,-0.05,263,22.6695,{"date":274,"open":142,"high":275,"low":142,"close":19,"change":276,"percent_change":277,"volume":278,"transactions":178,"vwap":279},"2026-07-29",22.76,0.05,0.22,974,22.664,{"date":281,"open":233,"high":233,"low":233,"close":233,"change":20,"percent_change":20,"volume":282,"transactions":283,"vwap":284},"2026-07-28",1195,3,22.6523,{"date":286,"open":287,"high":287,"low":233,"close":233,"change":288,"percent_change":289,"volume":290,"transactions":99,"vwap":291},"2026-07-21",22.8,-0.15,-0.66,505,22.7106,{"date":293,"open":294,"high":294,"low":287,"close":287,"change":249,"percent_change":250,"volume":295,"transactions":118,"vwap":296},"2026-07-20",22.9,886,22.837,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":42,"percent_change":300,"volume":301,"transactions":9,"vwap":299},"2026-07-17",22.93,1.24,300,{"date":303,"open":233,"high":233,"low":233,"close":233,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":233},"2026-07-16",-0.21,-0.92,100,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":9,"vwap":309},"2026-07-15",22.86,0.01,0.04,700,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":125,"transactions":9,"vwap":315},"2026-07-14",22.85,0.08,0.35,{"date":319,"open":275,"high":320,"low":275,"close":320,"change":321,"percent_change":249,"volume":322,"transactions":9,"vwap":320},"2026-07-13",22.77,-0.03,600,{"date":324,"open":325,"high":325,"low":326,"close":287,"change":288,"percent_change":327,"volume":328,"transactions":9,"vwap":287},"2026-07-10",23.049999,22.75,-0.65,2100,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":301,"transactions":9,"vwap":331},"2026-07-09",22.95,0.17,0.75,{"date":335,"open":320,"high":255,"low":275,"close":255,"change":336,"percent_change":337,"volume":322,"transactions":9,"vwap":255},"2026-07-08",-0.07,-0.31,{"date":339,"open":294,"high":294,"low":315,"close":315,"change":288,"percent_change":327,"volume":340,"transactions":9,"vwap":315},"2026-07-07",9500,{"date":342,"open":167,"high":167,"low":167,"close":167,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":167},"2026-07-06",{"date":344,"open":167,"high":167,"low":167,"close":167,"change":345,"percent_change":346,"volume":125,"transactions":9,"vwap":167},"2026-07-02",0.12,0.52,{"date":348,"open":299,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":350},"2026-07-01",23.09,22.88,0.13,0.57,2200,{"date":355,"open":326,"high":326,"low":326,"close":326,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":326},"2026-06-30",{"date":357,"open":326,"high":326,"low":326,"close":326,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":326},"2026-06-29",{"date":359,"open":326,"high":326,"low":326,"close":326,"change":360,"percent_change":204,"volume":361,"transactions":9,"vwap":326},"2026-06-26",-0.1,200,{"date":363,"open":315,"high":315,"low":315,"close":315,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":315},"2026-06-25",{"date":365,"open":315,"high":315,"low":315,"close":315,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":315},"2026-06-24",{"date":367,"open":315,"high":315,"low":315,"close":315,"change":249,"percent_change":250,"volume":361,"transactions":9,"vwap":315},"2026-06-23",{"date":369,"open":294,"high":370,"low":315,"close":370,"change":351,"percent_change":352,"volume":371,"transactions":9,"vwap":370},"2026-06-22",22.98,8800,{"date":373,"open":326,"high":315,"low":326,"close":315,"change":316,"percent_change":317,"volume":374,"transactions":9,"vwap":315},"2026-06-18",1400,{"date":376,"open":320,"high":320,"low":320,"close":320,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":320},"2026-06-17",{"date":378,"open":255,"high":379,"low":320,"close":320,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":320},"2026-06-16",23.24,-0.32,-1.39,1500,{"date":384,"open":349,"high":349,"low":349,"close":349,"change":385,"percent_change":386,"volume":301,"transactions":9,"vwap":349},"2026-06-15",0.09,0.39,{"date":388,"open":294,"high":167,"low":294,"close":167,"change":20,"percent_change":20,"volume":389,"transactions":9,"vwap":167},"2026-06-12",2600,{"date":391,"open":167,"high":167,"low":167,"close":167,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":167},"2026-06-11",{"date":393,"open":331,"high":325,"low":331,"close":167,"change":360,"percent_change":394,"volume":395,"transactions":9,"vwap":167},"2026-06-10",-0.43,2900,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":398},"2026-06-09",23.1,{"date":400,"open":401,"high":398,"low":331,"close":398,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":398},"2026-06-08",22.99,0.2,0.87,11800,{"date":406,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":407,"transactions":9,"vwap":294},"2026-06-05",1100,{"date":409,"open":294,"high":294,"low":294,"close":294,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":294},"2026-06-04",{"date":411,"open":294,"high":294,"low":294,"close":294,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":294},"2026-06-03",-0.01,-0.04,1200,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":310,"percent_change":311,"volume":374,"transactions":9,"vwap":418},"2026-06-02",23.059999,22.91,{"date":420,"open":66,"high":294,"low":66,"close":294,"change":270,"percent_change":110,"volume":322,"transactions":9,"vwap":294},"2026-06-01",{"date":422,"open":398,"high":398,"low":331,"close":331,"change":20,"percent_change":20,"volume":423,"transactions":9,"vwap":331},"2026-05-29",1900,{"date":425,"open":167,"high":167,"low":331,"close":331,"change":20,"percent_change":20,"volume":426,"transactions":9,"vwap":331},"2026-05-28",5500,{"date":428,"open":331,"high":331,"low":331,"close":331,"change":20,"percent_change":20,"volume":429,"transactions":9,"vwap":331},"2026-05-27",16600,{"date":431,"open":331,"high":432,"low":331,"close":331,"change":20,"percent_change":20,"volume":433,"transactions":9,"vwap":331},"2026-05-26",23.01,166100,{"date":435,"open":349,"high":349,"low":331,"close":331,"change":20,"percent_change":20,"volume":374,"transactions":9,"vwap":331},"2026-05-22",{"date":437,"open":167,"high":167,"low":331,"close":331,"change":20,"percent_change":20,"volume":438,"transactions":9,"vwap":331},"2026-05-21",2700,{"date":440,"open":441,"high":441,"low":331,"close":331,"change":20,"percent_change":20,"volume":407,"transactions":9,"vwap":331},"2026-05-20",22.97,{"date":443,"open":331,"high":331,"low":331,"close":331,"change":20,"percent_change":20,"volume":31,"transactions":9,"vwap":331},"2026-05-19",{"date":445,"open":446,"high":446,"low":294,"close":331,"change":337,"percent_change":447,"volume":340,"transactions":9,"vwap":331},"2026-05-18",23.02,-1.33,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":310,"percent_change":311,"volume":322,"transactions":9,"vwap":450},"2026-05-15",23.26,{"date":452,"open":453,"high":453,"low":167,"close":454,"change":128,"percent_change":455,"volume":456,"transactions":9,"vwap":454},"2026-05-14",23.5,23.25,1.09,3700,{"date":458,"open":459,"high":460,"low":167,"close":167,"change":461,"percent_change":462,"volume":438,"transactions":9,"vwap":167},"2026-05-13",23.28,23.48,-0.64,-2.71,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":336,"percent_change":467,"volume":414,"transactions":9,"vwap":466},"2026-05-12",23.65,23.64,-0.3,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":288,"percent_change":472,"volume":473,"transactions":9,"vwap":471},"2026-05-11",23.77,23.71,-0.63,800,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":476},"2026-05-08",23.86,{"date":478,"open":476,"high":476,"low":476,"close":476,"change":412,"percent_change":413,"volume":306,"transactions":9,"vwap":476},"2026-05-07",{"date":480,"open":481,"high":481,"low":481,"close":481,"change":20,"percent_change":20,"volume":312,"transactions":9,"vwap":481},"2026-05-06",23.87,{"date":483,"open":481,"high":481,"low":481,"close":481,"change":484,"percent_change":485,"volume":361,"transactions":9,"vwap":481},"2026-05-05",0.14,0.59,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-05-04",23.66,23.73,-0.02,-0.08,2300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":402,"percent_change":496,"volume":361,"transactions":9,"vwap":495},"2026-05-01",23.75,0.85,{"date":498,"open":398,"high":499,"low":325,"close":499,"change":69,"percent_change":500,"volume":501,"transactions":9,"vwap":499},"2026-04-30",23.55,0.81,6900,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":106,"transactions":9,"vwap":504},"2026-04-29",23.36,-0.09,-0.38,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":509},"2026-04-28",23.45,{"date":511,"open":453,"high":453,"low":504,"close":509,"change":385,"percent_change":386,"volume":512,"transactions":9,"vwap":509},"2026-04-27",3100,{"date":514,"open":504,"high":504,"low":504,"close":504,"change":143,"percent_change":515,"volume":125,"transactions":9,"vwap":504},"2026-04-24",0.26,{"date":517,"open":518,"high":519,"low":518,"close":518,"change":158,"percent_change":385,"volume":414,"transactions":9,"vwap":518},"2026-04-23",23.3,23.31,{"date":521,"open":522,"high":523,"low":522,"close":459,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":459},"2026-04-22",23.13,23.35,0.18,0.78,2400,{"date":528,"open":529,"high":529,"low":530,"close":398,"change":270,"percent_change":110,"volume":531,"transactions":9,"vwap":398},"2026-04-21",23.14,22.51,6000,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":492,"transactions":9,"vwap":535},"2026-04-20",22.87,23.15,0.15,0.65,{"date":539,"open":167,"high":167,"low":167,"close":167,"change":20,"percent_change":20,"volume":407,"transactions":9,"vwap":167},"2026-04-17",{"date":541,"open":522,"high":522,"low":167,"close":167,"change":20,"percent_change":20,"volume":542,"transactions":9,"vwap":167},"2026-04-16",1300,{"date":544,"open":167,"high":167,"low":167,"close":167,"change":545,"percent_change":546,"volume":407,"transactions":9,"vwap":167},"2026-04-15",-0.24,-1.03,{"date":548,"open":549,"high":460,"low":379,"close":379,"change":220,"percent_change":550,"volume":551,"transactions":9,"vwap":379},"2026-04-14",23.41,-1.11,900,{"date":553,"open":453,"high":453,"low":453,"close":453,"change":536,"percent_change":554,"volume":551,"transactions":9,"vwap":453},"2026-04-13",0.64,{"date":556,"open":523,"high":523,"low":523,"close":523,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":523},"2026-04-10",{"date":558,"open":454,"high":559,"low":560,"close":523,"change":536,"percent_change":537,"volume":561,"transactions":9,"vwap":523},"2026-04-09",23.47,23.2,8100,{"date":563,"open":560,"high":564,"low":565,"close":560,"change":490,"percent_change":505,"volume":566,"transactions":9,"vwap":560},"2026-04-08",23.21,23.18,6100,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":569},"2026-04-07",23.22,{"date":571,"open":379,"high":379,"low":572,"close":569,"change":345,"percent_change":346,"volume":31,"transactions":9,"vwap":569},"2026-04-06",23.12,{"date":574,"open":398,"high":398,"low":398,"close":398,"change":575,"percent_change":576,"volume":306,"transactions":9,"vwap":398},"2026-04-02",-0.14,-0.6,{"date":578,"open":379,"high":379,"low":379,"close":379,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":379},"2026-04-01",{"date":580,"open":379,"high":379,"low":331,"close":379,"change":581,"percent_change":582,"volume":542,"transactions":9,"vwap":379},"2026-03-31",0.24,1.04,{"date":584,"open":167,"high":167,"low":167,"close":167,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":167},"2026-03-30",{"date":586,"open":441,"high":167,"low":418,"close":167,"change":143,"percent_change":515,"volume":587,"transactions":9,"vwap":167},"2026-03-27",19700,{"date":589,"open":167,"high":167,"low":315,"close":590,"change":575,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-03-26",22.94,-0.61,12300,{"date":594,"open":167,"high":529,"low":401,"close":595,"change":270,"percent_change":110,"volume":596,"transactions":9,"vwap":595},"2026-03-25",23.08,7500,{"date":598,"open":522,"high":522,"low":522,"close":522,"change":351,"percent_change":352,"volume":301,"transactions":9,"vwap":522},"2026-03-24",{"date":600,"open":601,"high":601,"low":167,"close":167,"change":491,"percent_change":602,"volume":603,"transactions":9,"vwap":167},"2026-03-23",23.38,-0.35,2000,{"date":605,"open":595,"high":595,"low":595,"close":595,"change":316,"percent_change":317,"volume":301,"transactions":9,"vwap":595},"2026-03-20",{"date":607,"open":432,"high":535,"low":294,"close":167,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":167},"2026-03-19",-0.4,-1.71,25200,{"date":612,"open":535,"high":453,"low":398,"close":613,"change":402,"percent_change":70,"volume":614,"transactions":9,"vwap":613},"2026-03-18",23.4,15500,{"date":616,"open":564,"high":454,"low":522,"close":560,"change":617,"percent_change":59,"volume":456,"transactions":9,"vwap":560},"2026-03-17",0.07,{"date":619,"open":522,"high":522,"low":522,"close":522,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":522},"2026-03-16",{"date":621,"open":167,"high":535,"low":167,"close":522,"change":351,"percent_change":352,"volume":622,"transactions":9,"vwap":522},"2026-03-13",8000,{"date":624,"open":167,"high":535,"low":625,"close":167,"change":490,"percent_change":505,"volume":626,"transactions":9,"vwap":167},"2026-03-12",22.49,27000,{"date":628,"open":398,"high":629,"low":441,"close":446,"change":158,"percent_change":385,"volume":630,"transactions":9,"vwap":446},"2026-03-11",23.19,18300,{"date":632,"open":629,"high":454,"low":633,"close":167,"change":575,"percent_change":591,"volume":592,"transactions":9,"vwap":167},"2026-03-10",21.97,{"date":635,"open":636,"high":453,"low":446,"close":529,"change":484,"percent_change":637,"volume":638,"transactions":9,"vwap":529},"2026-03-09",23.27,0.61,32400,{"date":640,"open":167,"high":167,"low":167,"close":167,"change":641,"percent_change":642,"volume":301,"transactions":9,"vwap":167},"2026-03-06",-0.5,-2.13,{"date":644,"open":453,"high":453,"low":453,"close":453,"change":257,"percent_change":645,"volume":646,"transactions":9,"vwap":453},"2026-03-05",1.91,3600,{"date":648,"open":535,"high":569,"low":417,"close":417,"change":143,"percent_change":515,"volume":328,"transactions":9,"vwap":417},"2026-03-04",{"date":650,"open":651,"high":651,"low":167,"close":167,"change":289,"percent_change":652,"volume":653,"transactions":9,"vwap":167},"2026-03-03",23.7,-2.79,13100,{"date":655,"open":499,"high":656,"low":657,"close":488,"change":276,"percent_change":658,"volume":374,"transactions":9,"vwap":488},"2026-03-02",23.8,23.52,0.21,{"date":660,"open":499,"high":661,"low":499,"close":662,"change":413,"percent_change":663,"volume":492,"transactions":9,"vwap":662},"2026-02-27",23.92,23.61,-0.17,{"date":665,"open":489,"high":656,"low":666,"close":465,"change":491,"percent_change":667,"volume":668,"transactions":9,"vwap":465},"2026-02-26",23.53,-0.34,4800,{"date":670,"open":656,"high":671,"low":672,"close":489,"change":270,"percent_change":304,"volume":673,"transactions":9,"vwap":489},"2026-02-25",23.95,23.59,7000,{"date":675,"open":465,"high":676,"low":466,"close":676,"change":484,"percent_change":485,"volume":677,"transactions":9,"vwap":676},"2026-02-24",23.78,2800,{"date":679,"open":671,"high":671,"low":680,"close":466,"change":337,"percent_change":79,"volume":374,"transactions":9,"vwap":466},"2026-02-23",23.44,{"date":682,"open":683,"high":683,"low":559,"close":671,"change":351,"percent_change":684,"volume":685,"transactions":9,"vwap":671},"2026-02-20",23.97,0.55,2500,{"date":687,"open":688,"high":688,"low":471,"close":689,"change":663,"percent_change":196,"volume":322,"transactions":9,"vwap":689},"2026-02-19",24,23.82,{"date":691,"open":509,"high":688,"low":509,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-02-18",23.99,0.34,1.44,4600,{"date":697,"open":698,"high":699,"low":700,"close":465,"change":310,"percent_change":311,"volume":701,"transactions":9,"vwap":465},"2026-02-17",23.54,23.88,23.42,9300,{"date":703,"open":704,"high":466,"low":705,"close":466,"change":345,"percent_change":706,"volume":707,"transactions":9,"vwap":466},"2026-02-13",23.49,23.34,0.51,1600,{"date":709,"open":710,"high":656,"low":535,"close":657,"change":506,"percent_change":711,"volume":622,"transactions":9,"vwap":657},"2026-02-12",23.68,-1.59,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":467,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-02-11",24.1,23.57,23.9,-1.24,13700,{"date":720,"open":721,"high":722,"low":723,"close":721,"change":360,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-02-10",24.2,24.29,24.059999,-0.41,4000,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":536,"percent_change":730,"volume":31,"transactions":9,"vwap":729},"2026-02-09",24.24,24.3,0.62,{"date":732,"open":728,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-02-06",24.25,24.049999,24.15,0.11,0.46,3900,{"date":740,"open":721,"high":721,"low":741,"close":741,"change":742,"percent_change":743,"volume":622,"transactions":9,"vwap":741},"2026-02-05",24.040001,-0.06,-0.25,{"date":745,"open":746,"high":746,"low":714,"close":714,"change":360,"percent_change":724,"volume":747,"transactions":9,"vwap":714},"2026-02-04",24.36,4400,{"date":749,"open":750,"high":750,"low":688,"close":721,"change":491,"percent_change":751,"volume":752,"transactions":9,"vwap":721},"2026-02-03",24.28,-0.33,30100,{"date":36,"open":688,"high":24,"low":671,"close":750,"change":42,"percent_change":754,"volume":755,"transactions":9,"vwap":750},1.17,58700,{"status":757,"indices":758,"watchlist":802,"sectors":820,"benchmarks":871},"success",[759,767,774,781,788,795],{"symbol":760,"name":761,"price":762,"change":763,"pct_change":764,"is_up":765,"sparkline":766,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":768,"name":769,"price":770,"change":771,"pct_change":772,"is_up":765,"sparkline":773,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":775,"name":776,"price":777,"change":778,"pct_change":779,"is_up":765,"sparkline":780,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":782,"name":783,"price":784,"change":785,"pct_change":786,"is_up":765,"sparkline":787,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":789,"name":790,"price":791,"change":792,"pct_change":793,"is_up":12,"sparkline":794,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":796,"name":797,"price":798,"change":799,"pct_change":800,"is_up":12,"sparkline":801,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[803,808,814],{"symbol":804,"name":805,"price":806,"change":693,"pct_change":484,"is_up":765,"sparkline":807,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":809,"name":810,"price":811,"change":812,"pct_change":277,"is_up":765,"sparkline":813,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":815,"name":816,"price":817,"change":818,"pct_change":706,"is_up":765,"sparkline":819,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[821,826,830,834,839,844,849,853,857,862,867],{"name":822,"etf":823,"change":824,"price":825,"is_up":765},"Technology","XLK",0.53,202,{"name":827,"etf":828,"change":581,"price":829,"is_up":765},"Financials","XLF",54.01,{"name":831,"etf":832,"change":663,"price":833,"is_up":12},"Healthcare","XLV",167.09,{"name":835,"etf":836,"change":837,"price":838,"is_up":765},"Consumer Cycl","XLY",1.2,111.75,{"name":840,"etf":841,"change":842,"price":843,"is_up":765},"Consumer Staples","XLP",0.9,81.77,{"name":845,"etf":846,"change":847,"price":848,"is_up":765},"Energy","XLE",0.47,63.75,{"name":850,"etf":851,"change":403,"price":852,"is_up":765},"Industrials","XLI",171.58,{"name":854,"etf":855,"change":737,"price":856,"is_up":765},"Materials","XLB",49.73,{"name":858,"etf":859,"change":860,"price":861,"is_up":765},"Real Estate","XLRE",1.06,41.1,{"name":863,"etf":864,"change":865,"price":866,"is_up":765},"Utilities","XLU",2.98,41.16,{"name":868,"etf":869,"change":311,"price":870,"is_up":765},"Comm Services","XLC",111.65,[872,876,880,884],{"ticker":873,"name":874,"price":875,"change":684,"is_up":765},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":877,"name":878,"price":879,"change":737,"is_up":765},"QQQ","Invesco QQQ Trust",759.69,{"ticker":881,"name":882,"price":883,"change":772,"is_up":765},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":885,"name":886,"price":887,"change":196,"is_up":12},"IWM","iShares Russell 2000",281.37]