[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIX":3,"stock-historical-GIX":24,"homepage-market-summary":1518},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"GigCapital9 Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","GigCapital9 Corp is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, stock purchase, recapitalization, reorganization or other similar business combination with one or more businesses.","Palo Alto, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.01,0,50044,52,10.04,9.8,89210.239803,87.5,427,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":29,"period_low":30,"average_volume":31,"total_volume":32,"period_return":16,"latest_close":15,"start_date":33,"end_date":5},12.12,8.65,3127086,1141386219.337542,"2020-06-04",[35,36,41,47,53,59,68,75,82,87,91,98,105,110,114,118,122,129,135,140,144,148,154,161,167,174,178,182,187,191,195,199,202,205,208,211,214,216,218,222,225,228,231,234,237,240,244,247,249,251,254,256,258,260,263,265,268,271,273,276,279,282,285,288,292,294,297,300,302,304,307,310,313,316,319,321,324,326,328,330,333,337,339,342,345,348,352,355,358,360,363,366,369,373,375,377,381,384,387,391,394,396,398,400,402,406,409,412,416,419,422,425,428,431,436,444,452,460,469,477,483,490,496,499,503,506,509,512,515,518,523,526,529,533,536,540,544,547,550,553,556,560,564,569,573,576,579,582,585,588,592,595,598,601,604,608,612,616,619,622,625,628,632,636,639,642,645,648,651,655,659,664,667,671,676,680,686,692,695,698,701,704,707,714,720,727,731,738,745,752,759,764,769,773,777,784,790,796,800,806,810,818,824,830,836,840,843,851,858,865,874,880,886,892,901,910,918,926,932,939,946,953,959,964,968,974,981,989,998,1003,1007,1013,1018,1022,1025,1030,1035,1039,1046,1050,1057,1063,1066,1069,1074,1078,1081,1087,1090,1094,1098,1101,1104,1107,1109,1111,1115,1120,1123,1126,1129,1132,1135,1139,1142,1145,1150,1153,1156,1159,1164,1169,1172,1175,1179,1183,1186,1191,1197,1200,1204,1208,1212,1215,1220,1225,1228,1233,1236,1240,1243,1245,1249,1254,1258,1262,1266,1269,1272,1275,1279,1283,1288,1291,1295,1298,1304,1307,1310,1312,1315,1319,1323,1326,1329,1332,1336,1340,1342,1346,1348,1351,1355,1359,1363,1366,1368,1371,1373,1378,1381,1385,1390,1393,1396,1399,1403,1409,1415,1418,1422,1427,1430,1435,1439,1443,1446,1449,1451,1456,1463,1466,1469,1474,1477,1480,1483,1487,1492,1497,1501,1506,1511,1514,1517],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":37,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":38,"transactions":39,"vwap":40},"2026-10-01",249,25,10.0089,{"date":42,"open":15,"high":15,"low":15,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":15},"2026-09-30",0.005,0.05,102965,14,{"date":48,"open":49,"high":49,"low":49,"close":49,"change":16,"percent_change":16,"volume":50,"transactions":51,"vwap":52},"2026-09-29",10.005,569,17,10.0049,{"date":54,"open":49,"high":49,"low":49,"close":49,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":49},"2026-09-25",-0.005,-0.05,643,23,{"date":60,"open":61,"high":15,"low":62,"close":15,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-18",10,9.995,-0.03,-0.3,374931,262,9.997,{"date":69,"open":19,"high":19,"low":19,"close":19,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-11",0.04,0.4,171,6,10.0391,{"date":76,"open":61,"high":61,"low":77,"close":61,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":61},"2026-09-10",9.9999,0.01,0.1,77064,97,{"date":83,"open":84,"high":84,"low":84,"close":84,"change":16,"percent_change":16,"volume":85,"transactions":39,"vwap":86},"2026-09-09",9.99,372,9.9921,{"date":88,"open":61,"high":61,"low":84,"close":84,"change":16,"percent_change":16,"volume":89,"transactions":61,"vwap":90},"2026-09-08",1007,9.9964,{"date":92,"open":62,"high":62,"low":84,"close":84,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-04",-0.0011,-0.01,53743,11,9.9903,{"date":99,"open":84,"high":100,"low":84,"close":100,"change":101,"percent_change":78,"volume":102,"transactions":103,"vwap":104},"2026-09-03",9.9911,0.0011,950,20,9.9936,{"date":106,"open":84,"high":84,"low":84,"close":84,"change":16,"percent_change":16,"volume":107,"transactions":108,"vwap":109},"2026-08-31",8174,22,9.9901,{"date":111,"open":84,"high":84,"low":84,"close":84,"change":16,"percent_change":16,"volume":112,"transactions":113,"vwap":84},"2026-08-27",66749,173,{"date":115,"open":84,"high":84,"low":84,"close":84,"change":16,"percent_change":16,"volume":116,"transactions":117,"vwap":84},"2026-08-26",46394,19,{"date":119,"open":84,"high":84,"low":84,"close":84,"change":16,"percent_change":16,"volume":120,"transactions":121,"vwap":84},"2026-08-25",10044,44,{"date":123,"open":84,"high":84,"low":84,"close":84,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-08-20",0.02,0.2,142,7,9.9897,{"date":130,"open":131,"high":131,"low":131,"close":131,"change":16,"percent_change":16,"volume":132,"transactions":133,"vwap":134},"2026-08-19",9.97,871,8,9.9704,{"date":136,"open":137,"high":131,"low":137,"close":131,"change":16,"percent_change":16,"volume":138,"transactions":139,"vwap":131},"2026-08-11",9.9611,65875,70,{"date":141,"open":131,"high":131,"low":131,"close":131,"change":16,"percent_change":16,"volume":142,"transactions":143,"vwap":131},"2026-08-10",415940,50,{"date":145,"open":146,"high":131,"low":146,"close":131,"change":78,"percent_change":79,"volume":147,"transactions":121,"vwap":146},"2026-08-07",9.96,368467,{"date":149,"open":146,"high":146,"low":150,"close":146,"change":78,"percent_change":79,"volume":151,"transactions":152,"vwap":153},"2026-08-06",9.955,57176,92,9.9517,{"date":155,"open":156,"high":156,"low":157,"close":157,"change":55,"percent_change":56,"volume":158,"transactions":159,"vwap":160},"2026-08-05",9.9501,9.95,4623.096579,42,9.9499,{"date":162,"open":157,"high":150,"low":157,"close":150,"change":163,"percent_change":164,"volume":165,"transactions":58,"vwap":166},"2026-08-04",0.015,0.15,587075,9.9549,{"date":168,"open":157,"high":157,"low":169,"close":169,"change":94,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-07-31",9.94,-0.1,15010.240963,35,9.9459,{"date":175,"open":169,"high":157,"low":169,"close":157,"change":78,"percent_change":79,"volume":176,"transactions":177,"vwap":160},"2026-07-30",21325,115,{"date":179,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":180,"transactions":46,"vwap":181},"2026-07-29",1212,9.9402,{"date":183,"open":157,"high":157,"low":169,"close":169,"change":94,"percent_change":170,"volume":184,"transactions":185,"vwap":186},"2026-07-28",4885,56,9.9479,{"date":188,"open":157,"high":157,"low":157,"close":157,"change":78,"percent_change":79,"volume":189,"transactions":190,"vwap":160},"2026-07-27",232,5,{"date":192,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":193,"transactions":194,"vwap":169},"2026-07-23",3412,24,{"date":196,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":197,"transactions":198,"vwap":169},"2026-07-21",3218,26,{"date":200,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":201,"transactions":9,"vwap":169},"2026-07-17",16300,{"date":203,"open":169,"high":157,"low":169,"close":169,"change":16,"percent_change":16,"volume":204,"transactions":9,"vwap":169},"2026-07-16",3100,{"date":206,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":207,"transactions":9,"vwap":169},"2026-07-15",18300,{"date":209,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":210,"transactions":9,"vwap":169},"2026-07-14",53500,{"date":212,"open":157,"high":157,"low":169,"close":169,"change":16,"percent_change":16,"volume":213,"transactions":9,"vwap":169},"2026-07-13",56800,{"date":215,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":169},"2026-07-10",{"date":217,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":169},"2026-07-09",{"date":219,"open":157,"high":157,"low":220,"close":169,"change":94,"percent_change":170,"volume":221,"transactions":9,"vwap":169},"2026-07-08",9.93,27900,{"date":223,"open":169,"high":157,"low":169,"close":157,"change":16,"percent_change":16,"volume":224,"transactions":9,"vwap":157},"2026-07-07",400,{"date":226,"open":157,"high":157,"low":157,"close":157,"change":78,"percent_change":79,"volume":227,"transactions":9,"vwap":157},"2026-07-06",300,{"date":229,"open":157,"high":157,"low":220,"close":169,"change":78,"percent_change":79,"volume":230,"transactions":9,"vwap":169},"2026-07-02",12200,{"date":232,"open":220,"high":220,"low":220,"close":220,"change":16,"percent_change":16,"volume":233,"transactions":9,"vwap":220},"2026-07-01",20200,{"date":235,"open":220,"high":220,"low":220,"close":220,"change":94,"percent_change":170,"volume":236,"transactions":9,"vwap":220},"2026-06-30",32100,{"date":238,"open":169,"high":169,"low":169,"close":169,"change":124,"percent_change":125,"volume":239,"transactions":9,"vwap":169},"2026-06-29",15000,{"date":241,"open":169,"high":169,"low":242,"close":242,"change":63,"percent_change":64,"volume":243,"transactions":9,"vwap":242},"2026-06-26",9.92,14000,{"date":245,"open":157,"high":157,"low":169,"close":157,"change":78,"percent_change":79,"volume":246,"transactions":9,"vwap":157},"2026-06-25",80400,{"date":248,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":27,"transactions":9,"vwap":169},"2026-06-24",{"date":250,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":169},"2026-06-23",{"date":252,"open":157,"high":157,"low":169,"close":169,"change":94,"percent_change":170,"volume":253,"transactions":9,"vwap":169},"2026-06-22",14400,{"date":255,"open":157,"high":157,"low":157,"close":157,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":157},"2026-06-18",{"date":257,"open":157,"high":157,"low":157,"close":157,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":157},"2026-06-17",{"date":259,"open":157,"high":157,"low":157,"close":157,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":157},"2026-06-16",{"date":261,"open":157,"high":157,"low":157,"close":157,"change":78,"percent_change":79,"volume":262,"transactions":9,"vwap":157},"2026-06-15",10200,{"date":264,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":169},"2026-06-12",{"date":266,"open":169,"high":169,"low":169,"close":169,"change":16,"percent_change":16,"volume":267,"transactions":9,"vwap":169},"2026-06-11",600,{"date":269,"open":169,"high":169,"low":169,"close":169,"change":94,"percent_change":170,"volume":270,"transactions":9,"vwap":169},"2026-06-10",2700,{"date":272,"open":157,"high":157,"low":157,"close":157,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":157},"2026-06-09",{"date":274,"open":157,"high":157,"low":157,"close":157,"change":78,"percent_change":79,"volume":275,"transactions":9,"vwap":157},"2026-06-08",34000,{"date":277,"open":169,"high":169,"low":169,"close":169,"change":78,"percent_change":79,"volume":278,"transactions":9,"vwap":169},"2026-06-05",704800,{"date":280,"open":220,"high":220,"low":220,"close":220,"change":16,"percent_change":16,"volume":281,"transactions":9,"vwap":220},"2026-06-04",12400,{"date":283,"open":220,"high":220,"low":242,"close":220,"change":78,"percent_change":79,"volume":284,"transactions":9,"vwap":220},"2026-06-03",1200,{"date":286,"open":242,"high":220,"low":242,"close":242,"change":16,"percent_change":16,"volume":287,"transactions":9,"vwap":242},"2026-06-02",4600,{"date":289,"open":242,"high":242,"low":290,"close":242,"change":78,"percent_change":79,"volume":291,"transactions":9,"vwap":242},"2026-06-01",9.91,31200,{"date":293,"open":290,"high":290,"low":290,"close":290,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":290},"2026-05-29",{"date":295,"open":290,"high":290,"low":290,"close":290,"change":16,"percent_change":16,"volume":296,"transactions":9,"vwap":290},"2026-05-28",5300,{"date":298,"open":242,"high":242,"low":290,"close":290,"change":16,"percent_change":16,"volume":299,"transactions":9,"vwap":290},"2026-05-27",200,{"date":301,"open":290,"high":290,"low":290,"close":290,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":290},"2026-05-26",{"date":303,"open":290,"high":290,"low":290,"close":290,"change":124,"percent_change":125,"volume":227,"transactions":9,"vwap":290},"2026-05-22",{"date":305,"open":306,"high":306,"low":306,"close":306,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":306},"2026-05-21",9.89,{"date":308,"open":306,"high":306,"low":306,"close":306,"change":94,"percent_change":170,"volume":309,"transactions":9,"vwap":306},"2026-05-20",100,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":16,"percent_change":16,"volume":227,"transactions":9,"vwap":312},"2026-05-19",9.9,{"date":314,"open":306,"high":312,"low":306,"close":312,"change":16,"percent_change":16,"volume":315,"transactions":9,"vwap":312},"2026-05-18",7700,{"date":317,"open":312,"high":312,"low":312,"close":312,"change":78,"percent_change":79,"volume":318,"transactions":9,"vwap":312},"2026-05-15",900,{"date":320,"open":306,"high":306,"low":306,"close":306,"change":124,"percent_change":125,"volume":309,"transactions":9,"vwap":306},"2026-05-14",{"date":322,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":239,"transactions":9,"vwap":323},"2026-05-13",9.87,{"date":325,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":323},"2026-05-12",{"date":327,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":323},"2026-05-11",{"date":329,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":323},"2026-05-08",{"date":331,"open":323,"high":323,"low":323,"close":323,"change":78,"percent_change":79,"volume":332,"transactions":9,"vwap":323},"2026-05-07",7500,{"date":334,"open":323,"high":323,"low":335,"close":335,"change":16,"percent_change":16,"volume":336,"transactions":9,"vwap":335},"2026-05-06",9.86,17100,{"date":338,"open":335,"high":335,"low":335,"close":335,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":335},"2026-05-05",{"date":340,"open":323,"high":323,"low":335,"close":335,"change":16,"percent_change":16,"volume":341,"transactions":9,"vwap":335},"2026-05-04",26200,{"date":343,"open":323,"high":323,"low":335,"close":335,"change":94,"percent_change":170,"volume":344,"transactions":9,"vwap":335},"2026-05-01",8000,{"date":346,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":347,"transactions":9,"vwap":323},"2026-04-30",5100,{"date":349,"open":323,"high":350,"low":323,"close":323,"change":16,"percent_change":16,"volume":351,"transactions":9,"vwap":323},"2026-04-29",9.88,40200,{"date":353,"open":350,"high":350,"low":323,"close":323,"change":94,"percent_change":170,"volume":354,"transactions":9,"vwap":323},"2026-04-28",4500,{"date":356,"open":306,"high":306,"low":350,"close":350,"change":16,"percent_change":16,"volume":357,"transactions":9,"vwap":350},"2026-04-27",4400,{"date":359,"open":350,"high":350,"low":350,"close":350,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":350},"2026-04-24",{"date":361,"open":350,"high":350,"low":323,"close":350,"change":16,"percent_change":16,"volume":362,"transactions":9,"vwap":350},"2026-04-23",108600,{"date":364,"open":306,"high":306,"low":350,"close":350,"change":94,"percent_change":170,"volume":365,"transactions":9,"vwap":350},"2026-04-22",52400,{"date":367,"open":306,"high":306,"low":306,"close":306,"change":70,"percent_change":368,"volume":309,"transactions":9,"vwap":306},"2026-04-21",0.41,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":372,"transactions":9,"vwap":371},"2026-04-20",9.85,3200,{"date":374,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":309,"transactions":9,"vwap":371},"2026-04-17",{"date":376,"open":371,"high":371,"low":371,"close":371,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":371},"2026-04-16",{"date":378,"open":371,"high":371,"low":379,"close":371,"change":78,"percent_change":79,"volume":380,"transactions":9,"vwap":371},"2026-04-15",9.84,178300,{"date":382,"open":379,"high":379,"low":379,"close":379,"change":16,"percent_change":16,"volume":383,"transactions":9,"vwap":379},"2026-04-14",700,{"date":385,"open":371,"high":371,"low":379,"close":379,"change":78,"percent_change":79,"volume":386,"transactions":9,"vwap":379},"2026-04-13",24900,{"date":388,"open":389,"high":371,"low":389,"close":389,"change":16,"percent_change":16,"volume":390,"transactions":9,"vwap":389},"2026-04-10",9.83,553600,{"date":392,"open":379,"high":379,"low":389,"close":389,"change":16,"percent_change":16,"volume":393,"transactions":9,"vwap":389},"2026-04-09",91100,{"date":395,"open":389,"high":389,"low":389,"close":389,"change":16,"percent_change":16,"volume":227,"transactions":9,"vwap":389},"2026-04-08",{"date":397,"open":389,"high":389,"low":389,"close":389,"change":16,"percent_change":16,"volume":309,"transactions":9,"vwap":389},"2026-04-07",{"date":399,"open":389,"high":389,"low":389,"close":389,"change":94,"percent_change":170,"volume":299,"transactions":9,"vwap":389},"2026-04-06",{"date":401,"open":379,"high":379,"low":379,"close":379,"change":78,"percent_change":79,"volume":309,"transactions":9,"vwap":379},"2026-04-02",{"date":403,"open":379,"high":379,"low":404,"close":389,"change":16,"percent_change":16,"volume":405,"transactions":9,"vwap":389},"2026-04-01",9.82,115900,{"date":407,"open":379,"high":379,"low":389,"close":389,"change":16,"percent_change":16,"volume":408,"transactions":9,"vwap":389},"2026-03-31",29500,{"date":410,"open":389,"high":389,"low":404,"close":389,"change":78,"percent_change":79,"volume":411,"transactions":9,"vwap":389},"2026-03-30",2100,{"date":413,"open":404,"high":389,"low":414,"close":404,"change":78,"percent_change":79,"volume":415,"transactions":9,"vwap":404},"2026-03-27",9.81,389100,{"date":417,"open":404,"high":306,"low":414,"close":414,"change":94,"percent_change":170,"volume":418,"transactions":9,"vwap":414},"2026-03-26",104600,{"date":420,"open":404,"high":389,"low":414,"close":404,"change":78,"percent_change":79,"volume":421,"transactions":9,"vwap":404},"2026-03-25",28100,{"date":423,"open":404,"high":404,"low":414,"close":414,"change":94,"percent_change":170,"volume":424,"transactions":9,"vwap":414},"2026-03-24",3653500,{"date":426,"open":404,"high":379,"low":20,"close":404,"change":124,"percent_change":125,"volume":427,"transactions":9,"vwap":404},"2026-03-23",1014259,{"date":429,"open":20,"high":414,"low":20,"close":20,"change":94,"percent_change":170,"volume":430,"transactions":9,"vwap":20},"2026-03-20",28525,{"date":432,"open":371,"high":371,"low":414,"close":414,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":414},"2026-03-19",0.43,4.58,136651,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":440},"2021-06-09",10.47,10.5,9.38,-1.09,-10.41,350300,{"date":445,"open":446,"high":447,"low":448,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":438},"2021-06-08",9.43,10.72,9.32,1.24,13.43,630200,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":63,"percent_change":458,"volume":459,"transactions":9,"vwap":457},"2021-06-07",9.35,9.56,9.16,9.23,-0.32,292524,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2021-06-04",9.3,9.51,9.09,9.26,-0.14,-1.49,311500,{"date":470,"open":61,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2021-06-03",10.42,9.27,9.4,-0.53,-5.34,2331200,{"date":478,"open":157,"high":479,"low":473,"close":220,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":220},"2021-06-02",10.02,-0.08,-0.8,470279,{"date":484,"open":485,"high":486,"low":30,"close":15,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":15},"2021-06-01",9.79,10.06,-0.07,-0.69,1254700,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":78,"percent_change":79,"volume":495,"transactions":9,"vwap":494},"2021-05-28",10.07,10.09,10.08,297900,{"date":497,"open":492,"high":494,"low":492,"close":492,"change":16,"percent_change":16,"volume":498,"transactions":9,"vwap":492},"2021-05-27",194200,{"date":500,"open":492,"high":501,"low":492,"close":492,"change":16,"percent_change":16,"volume":502,"transactions":9,"vwap":492},"2021-05-26",10.0899,870113,{"date":504,"open":494,"high":494,"low":486,"close":492,"change":16,"percent_change":16,"volume":505,"transactions":9,"vwap":492},"2021-05-25",864600,{"date":507,"open":493,"high":493,"low":486,"close":492,"change":16,"percent_change":16,"volume":508,"transactions":9,"vwap":492},"2021-05-24",203655,{"date":510,"open":492,"high":494,"low":486,"close":492,"change":78,"percent_change":79,"volume":511,"transactions":9,"vwap":492},"2021-05-21",101000,{"date":513,"open":486,"high":494,"low":486,"close":486,"change":16,"percent_change":16,"volume":514,"transactions":9,"vwap":486},"2021-05-20",1219500,{"date":516,"open":486,"high":494,"low":486,"close":486,"change":94,"percent_change":170,"volume":517,"transactions":9,"vwap":486},"2021-05-19",134200,{"date":519,"open":486,"high":520,"low":521,"close":492,"change":78,"percent_change":79,"volume":522,"transactions":9,"vwap":492},"2021-05-18",10.1,10.05,867301,{"date":524,"open":19,"high":492,"low":19,"close":486,"change":124,"percent_change":125,"volume":525,"transactions":9,"vwap":486},"2021-05-17",163037,{"date":527,"open":19,"high":494,"low":19,"close":19,"change":16,"percent_change":16,"volume":528,"transactions":9,"vwap":19},"2021-05-14",558700,{"date":530,"open":521,"high":486,"low":531,"close":19,"change":16,"percent_change":16,"volume":532,"transactions":9,"vwap":19},"2021-05-13",10.035,455300,{"date":534,"open":521,"high":486,"low":479,"close":19,"change":94,"percent_change":170,"volume":535,"transactions":9,"vwap":19},"2021-05-12",329200,{"date":537,"open":19,"high":538,"low":19,"close":521,"change":78,"percent_change":79,"volume":539,"transactions":9,"vwap":521},"2021-05-11",10.0543,266607,{"date":541,"open":19,"high":542,"low":19,"close":19,"change":16,"percent_change":16,"volume":543,"transactions":9,"vwap":19},"2021-05-10",10.0501,130081,{"date":545,"open":19,"high":486,"low":19,"close":19,"change":94,"percent_change":170,"volume":546,"transactions":9,"vwap":19},"2021-05-07",89400,{"date":548,"open":493,"high":493,"low":19,"close":521,"change":16,"percent_change":16,"volume":549,"transactions":9,"vwap":521},"2021-05-06",99600,{"date":551,"open":19,"high":521,"low":19,"close":521,"change":16,"percent_change":16,"volume":552,"transactions":9,"vwap":521},"2021-05-05",51700,{"date":554,"open":479,"high":486,"low":479,"close":521,"change":124,"percent_change":125,"volume":555,"transactions":9,"vwap":521},"2021-05-04",143900,{"date":557,"open":479,"high":19,"low":479,"close":558,"change":78,"percent_change":79,"volume":559,"transactions":9,"vwap":558},"2021-05-03",10.03,77192,{"date":561,"open":479,"high":562,"low":479,"close":479,"change":16,"percent_change":16,"volume":563,"transactions":9,"vwap":479},"2021-04-30",10.032,527600,{"date":565,"open":19,"high":486,"low":15,"close":479,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":479},"2021-04-29",-0.02,-0.2,1456800,{"date":570,"open":19,"high":571,"low":19,"close":19,"change":16,"percent_change":16,"volume":572,"transactions":9,"vwap":19},"2021-04-28",10.058,134400,{"date":574,"open":521,"high":486,"low":531,"close":19,"change":94,"percent_change":170,"volume":575,"transactions":9,"vwap":19},"2021-04-27",266000,{"date":577,"open":521,"high":492,"low":558,"close":521,"change":94,"percent_change":170,"volume":578,"transactions":9,"vwap":521},"2021-04-26",82716,{"date":580,"open":479,"high":486,"low":479,"close":486,"change":78,"percent_change":79,"volume":581,"transactions":9,"vwap":486},"2021-04-23",303400,{"date":583,"open":531,"high":571,"low":558,"close":521,"change":124,"percent_change":125,"volume":584,"transactions":9,"vwap":521},"2021-04-22",147829,{"date":586,"open":558,"high":19,"low":479,"close":558,"change":78,"percent_change":79,"volume":587,"transactions":9,"vwap":558},"2021-04-21",83768,{"date":589,"open":590,"high":531,"low":479,"close":479,"change":16,"percent_change":16,"volume":591,"transactions":9,"vwap":479},"2021-04-20",10.0233,196776,{"date":593,"open":15,"high":521,"low":15,"close":479,"change":566,"percent_change":567,"volume":594,"transactions":9,"vwap":479},"2021-04-19",384211,{"date":596,"open":486,"high":486,"low":19,"close":19,"change":94,"percent_change":170,"volume":597,"transactions":9,"vwap":19},"2021-04-16",617800,{"date":599,"open":521,"high":486,"low":521,"close":521,"change":16,"percent_change":16,"volume":600,"transactions":9,"vwap":521},"2021-04-15",72568,{"date":602,"open":521,"high":486,"low":521,"close":521,"change":78,"percent_change":79,"volume":603,"transactions":9,"vwap":521},"2021-04-14",134700,{"date":605,"open":19,"high":606,"low":19,"close":19,"change":94,"percent_change":170,"volume":607,"transactions":9,"vwap":19},"2021-04-13",10.065,73300,{"date":609,"open":610,"high":493,"low":479,"close":521,"change":94,"percent_change":170,"volume":611,"transactions":9,"vwap":521},"2021-04-12",10.055,74188,{"date":613,"open":521,"high":486,"low":614,"close":486,"change":78,"percent_change":79,"volume":615,"transactions":9,"vwap":486},"2021-04-09",10.045,156500,{"date":617,"open":486,"high":486,"low":19,"close":521,"change":78,"percent_change":79,"volume":618,"transactions":9,"vwap":521},"2021-04-08",81200,{"date":620,"open":19,"high":521,"low":19,"close":19,"change":16,"percent_change":16,"volume":621,"transactions":9,"vwap":19},"2021-04-07",44000,{"date":623,"open":19,"high":521,"low":19,"close":19,"change":94,"percent_change":170,"volume":624,"transactions":9,"vwap":19},"2021-04-06",74500,{"date":626,"open":521,"high":492,"low":19,"close":521,"change":124,"percent_change":125,"volume":627,"transactions":9,"vwap":521},"2021-04-05",1017370000,{"date":629,"open":486,"high":630,"low":558,"close":558,"change":16,"percent_change":16,"volume":631,"transactions":9,"vwap":558},"2021-04-01",10.16,412400,{"date":633,"open":558,"high":634,"low":61,"close":558,"change":16,"percent_change":16,"volume":635,"transactions":9,"vwap":558},"2021-03-31",10.13,220800,{"date":637,"open":15,"high":521,"low":15,"close":558,"change":78,"percent_change":79,"volume":638,"transactions":9,"vwap":558},"2021-03-30",221200,{"date":640,"open":61,"high":19,"low":61,"close":479,"change":78,"percent_change":79,"volume":641,"transactions":9,"vwap":479},"2021-03-29",249766,{"date":643,"open":61,"high":479,"low":62,"close":15,"change":78,"percent_change":79,"volume":644,"transactions":9,"vwap":15},"2021-03-26",140900,{"date":646,"open":131,"high":15,"low":146,"close":61,"change":78,"percent_change":79,"volume":647,"transactions":9,"vwap":61},"2021-03-25",259700,{"date":649,"open":131,"high":61,"low":131,"close":84,"change":16,"percent_change":16,"volume":650,"transactions":9,"vwap":84},"2021-03-24",250680,{"date":652,"open":61,"high":15,"low":653,"close":84,"change":16,"percent_change":16,"volume":654,"transactions":9,"vwap":84},"2021-03-23",9.98,350200,{"date":656,"open":61,"high":657,"low":131,"close":84,"change":63,"percent_change":64,"volume":658,"transactions":9,"vwap":84},"2021-03-22",10.0313,611726,{"date":660,"open":494,"high":494,"low":15,"close":479,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":479},"2021-03-19",-0.04,-0.4,582300,{"date":665,"open":521,"high":486,"low":19,"close":486,"change":94,"percent_change":170,"volume":666,"transactions":9,"vwap":486},"2021-03-18",174300,{"date":668,"open":19,"high":493,"low":531,"close":492,"change":669,"percent_change":125,"volume":670,"transactions":9,"vwap":492},"2021-03-17",0.0198,103400,{"date":672,"open":486,"high":492,"low":19,"close":673,"change":674,"percent_change":567,"volume":675,"transactions":9,"vwap":673},"2021-03-16",10.0502,-0.0198,96307,{"date":677,"open":678,"high":678,"low":19,"close":492,"change":661,"percent_change":662,"volume":679,"transactions":9,"vwap":492},"2021-03-15",10.11,225945,{"date":681,"open":493,"high":682,"low":486,"close":678,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2021-03-12",10.17,-0.06,-0.59,293000,{"date":687,"open":19,"high":688,"low":61,"close":682,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":682},"2021-03-11",10.225,0.12,1.19,688357,{"date":693,"open":492,"high":494,"low":19,"close":521,"change":16,"percent_change":16,"volume":694,"transactions":9,"vwap":521},"2021-03-10",557700,{"date":696,"open":558,"high":520,"low":558,"close":521,"change":124,"percent_change":125,"volume":697,"transactions":9,"vwap":521},"2021-03-09",891000,{"date":699,"open":61,"high":493,"low":61,"close":558,"change":78,"percent_change":79,"volume":700,"transactions":9,"vwap":558},"2021-03-08",266098,{"date":702,"open":486,"high":486,"low":146,"close":479,"change":661,"percent_change":662,"volume":703,"transactions":9,"vwap":479},"2021-03-05",471300,{"date":705,"open":479,"high":606,"low":15,"close":486,"change":70,"percent_change":71,"volume":706,"transactions":9,"vwap":486},"2021-03-04",1275700,{"date":708,"open":709,"high":710,"low":62,"close":479,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":479},"2021-03-03",10.044,10.0778,-0.035,-0.35,402679,{"date":715,"open":716,"high":716,"low":521,"close":610,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":610},"2021-03-02",10.12,-0.085,-0.84,259954,{"date":721,"open":678,"high":722,"low":493,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2021-03-01",10.25,10.14,0.03,0.3,574717,{"date":728,"open":521,"high":729,"low":521,"close":678,"change":566,"percent_change":567,"volume":730,"transactions":9,"vwap":678},"2021-02-26",10.121,572300,{"date":732,"open":733,"high":734,"low":735,"close":634,"change":711,"percent_change":736,"volume":737,"transactions":9,"vwap":634},"2021-02-25",10.18,10.21,10.115,-0.34,1025900,{"date":739,"open":740,"high":734,"low":678,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2021-02-24",10.19,10.165,0.055,0.54,351152,{"date":746,"open":747,"high":748,"low":486,"close":678,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":678},"2021-02-23",10.15,10.155,-0.09,-0.88,894900,{"date":753,"open":754,"high":755,"low":733,"close":756,"change":56,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2021-02-22",10.22,10.24,10.2,-0.49,704067,{"date":760,"open":761,"high":722,"low":747,"close":722,"change":44,"percent_change":762,"volume":763,"transactions":9,"vwap":722},"2021-02-19",10.185,0.49,586820,{"date":765,"open":733,"high":766,"low":747,"close":756,"change":63,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2021-02-18",10.249,-0.29,797500,{"date":770,"open":733,"high":722,"low":682,"close":771,"change":44,"percent_change":762,"volume":772,"transactions":9,"vwap":771},"2021-02-17",10.23,426800,{"date":774,"open":754,"high":775,"low":682,"close":733,"change":749,"percent_change":750,"volume":776,"transactions":9,"vwap":733},"2021-02-16",10.29,401061,{"date":778,"open":722,"high":779,"low":747,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2021-02-12",10.32,10.27,0.06,0.59,404300,{"date":785,"open":786,"high":787,"low":756,"close":734,"change":567,"percent_change":788,"volume":789,"transactions":9,"vwap":734},"2021-02-11",10.355,10.4,-1.92,425372,{"date":791,"open":734,"high":792,"low":678,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2021-02-10",10.41,0.19,1.86,820705,{"date":797,"open":756,"high":798,"low":630,"close":754,"change":124,"percent_change":125,"volume":799,"transactions":9,"vwap":754},"2021-02-09",10.2399,592899,{"date":801,"open":634,"high":802,"low":716,"close":756,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":756},"2021-02-08",10.28,0.07,0.69,1622410,{"date":807,"open":771,"high":780,"low":494,"close":634,"change":480,"percent_change":808,"volume":809,"transactions":9,"vwap":634},"2021-02-05",-0.78,1007400,{"date":811,"open":812,"high":813,"low":814,"close":734,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":734},"2021-02-04",10.31,10.34,10.205,-0.13,-1.26,617227,{"date":819,"open":820,"high":821,"low":682,"close":813,"change":749,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2021-02-03",10.33,10.38,-0.86,893499,{"date":825,"open":821,"high":826,"low":779,"close":827,"change":803,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2021-02-02",10.64,10.43,0.68,675700,{"date":831,"open":787,"high":832,"low":775,"close":833,"change":661,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2021-02-01",10.45,10.36,-0.38,564687,{"date":837,"open":813,"high":838,"low":780,"close":787,"change":16,"percent_change":16,"volume":839,"transactions":9,"vwap":787},"2021-01-29",10.54,708185,{"date":841,"open":821,"high":832,"low":771,"close":787,"change":16,"percent_change":16,"volume":842,"transactions":9,"vwap":787},"2021-01-28",657000,{"date":844,"open":845,"high":846,"low":847,"close":787,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":787},"2021-01-27",10.44,10.6,10.26,-0.22,-2.07,1417000,{"date":852,"open":853,"high":854,"low":855,"close":853,"change":724,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2021-01-26",10.62,10.65,10.51,0.28,820000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":749,"percent_change":718,"volume":864,"transactions":9,"vwap":863},"2021-01-25",10.8,10.98,10.56,10.59,1251477,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2021-01-22",10.95,10.99,10.66,10.68,-0.17,-1.57,1690900,{"date":875,"open":860,"high":861,"low":876,"close":877,"change":78,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2021-01-21",10.7,10.85,0.09,495400,{"date":881,"open":860,"high":882,"low":853,"close":883,"change":487,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2021-01-20",10.88,10.84,-0.64,839675,{"date":887,"open":860,"high":867,"low":826,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2021-01-19",10.91,0.13,1.21,791323,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2021-01-15",11.15,11.28,10.73,10.78,-0.45,-4.01,817300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2021-01-14",11.35,11.55,11.13,11.23,-0.27,-2.35,610200,{"date":911,"open":912,"high":913,"low":96,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2021-01-13",11.02,11.64,11.5,0.42,3.79,1056400,{"date":919,"open":920,"high":906,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2021-01-12",10.87,10.81,11.08,0.18,1.65,659800,{"date":927,"open":928,"high":929,"low":877,"close":930,"change":487,"percent_change":884,"volume":931,"transactions":9,"vwap":930},"2021-01-11",10.97,11.22,10.9,685008,{"date":933,"open":96,"high":934,"low":935,"close":928,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2021-01-08",11.062,10.75,0.11,1.01,505300,{"date":940,"open":896,"high":894,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2021-01-07",10.58,10.86,0.23,2.16,884400,{"date":947,"open":948,"high":949,"low":471,"close":950,"change":480,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2021-01-06",10.74,10.835,10.63,-0.75,1006000,{"date":954,"open":942,"high":867,"low":826,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2021-01-05",10.71,-0.12,-1.11,799300,{"date":960,"open":883,"high":96,"low":897,"close":961,"change":956,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2021-01-04",10.83,-1.1,1358784,{"date":965,"open":888,"high":966,"low":876,"close":867,"change":94,"percent_change":749,"volume":967,"transactions":9,"vwap":867},"2020-12-31",11.043,1181600,{"date":969,"open":861,"high":970,"low":961,"close":971,"change":566,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2020-12-30",11.32,10.96,-0.18,1292600,{"date":975,"open":976,"high":977,"low":877,"close":861,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":861},"2020-12-29",11.18,11.37,-0.61,-5.26,2090100,{"date":982,"open":983,"high":984,"low":970,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2020-12-28",11.4,11.7337,11.59,0.55,4.98,3571124,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2020-12-24",11.0444,11.29,10.725,11.04,0.17,1.56,1831670,{"date":999,"open":845,"high":1000,"low":845,"close":920,"change":433,"percent_change":1001,"volume":1002,"transactions":9,"vwap":920},"2020-12-23",11.17,4.12,2512800,{"date":1004,"open":855,"high":855,"low":802,"close":845,"change":56,"percent_change":1005,"volume":1006,"transactions":9,"vwap":845},"2020-12-22",-0.48,851000,{"date":1008,"open":820,"high":1009,"low":722,"close":1010,"change":164,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2020-12-21",10.52,10.49,1.45,878724,{"date":1014,"open":748,"high":1015,"low":678,"close":813,"change":995,"percent_change":1016,"volume":1017,"transactions":9,"vwap":813},"2020-12-18",10.35,1.67,752624,{"date":1019,"open":1020,"high":734,"low":747,"close":682,"change":566,"percent_change":567,"volume":1021,"transactions":9,"vwap":682},"2020-12-17",10.1905,536741,{"date":1023,"open":756,"high":755,"low":682,"close":740,"change":63,"percent_change":767,"volume":1024,"transactions":9,"vwap":740},"2020-12-16",524200,{"date":1026,"open":833,"high":821,"low":747,"close":754,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":754},"2020-12-15",-0.16,-1.54,1433416,{"date":1031,"open":1032,"high":853,"low":812,"close":821,"change":848,"percent_change":1033,"volume":1034,"transactions":9,"vwap":821},"2020-12-14",10.57,-2.08,806053,{"date":1036,"open":846,"high":854,"low":845,"close":846,"change":689,"percent_change":1037,"volume":1038,"transactions":9,"vwap":846},"2020-12-11",1.15,1246217,{"date":1040,"open":1015,"high":1041,"low":1042,"close":1043,"change":170,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2020-12-10",10.53,10.3,10.48,-0.95,1398300,{"date":1047,"open":860,"high":860,"low":832,"close":941,"change":972,"percent_change":1048,"volume":1049,"transactions":9,"vwap":941},"2020-12-09",-1.67,2400200,{"date":1051,"open":1052,"high":1053,"low":1041,"close":1054,"change":712,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2020-12-08",11.09,11.11,10.76,-3.15,3483195,{"date":1058,"open":1059,"high":29,"low":447,"close":1053,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2020-12-07",11.01,0.87,8.5,7575768,{"date":1064,"open":716,"high":722,"low":520,"close":755,"change":689,"percent_change":690,"volume":1065,"transactions":9,"vwap":755},"2020-12-04",2318805,{"date":1067,"open":723,"high":780,"low":494,"close":716,"change":724,"percent_change":725,"volume":1068,"transactions":9,"vwap":716},"2020-12-03",2270300,{"date":1070,"open":494,"high":747,"low":486,"close":493,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":493},"2020-12-02",-0.11,-1.08,2430907,{"date":1075,"open":820,"high":813,"low":1076,"close":756,"change":56,"percent_change":757,"volume":1077,"transactions":9,"vwap":756},"2020-12-01",10.1689,1667439,{"date":1079,"open":787,"high":845,"low":740,"close":722,"change":16,"percent_change":16,"volume":1080,"transactions":9,"vwap":722},"2020-11-30",2255358,{"date":1082,"open":775,"high":1042,"low":1083,"close":722,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":722},"2020-11-27",10.145,0.14,1.38,2139900,{"date":1088,"open":747,"high":747,"low":678,"close":678,"change":16,"percent_change":16,"volume":1089,"transactions":9,"vwap":678},"2020-11-25",338676,{"date":1091,"open":634,"high":747,"low":520,"close":678,"change":661,"percent_change":1092,"volume":1093,"transactions":9,"vwap":678},"2020-11-24",-0.39,258000,{"date":1095,"open":740,"high":756,"low":1096,"close":747,"change":781,"percent_change":782,"volume":1097,"transactions":9,"vwap":747},"2020-11-23",10.085,3578115,{"date":1099,"open":493,"high":493,"low":492,"close":493,"change":78,"percent_change":79,"volume":1100,"transactions":9,"vwap":493},"2020-11-20",30200,{"date":1102,"open":494,"high":1096,"low":492,"close":494,"change":16,"percent_change":16,"volume":1103,"transactions":9,"vwap":494},"2020-11-19",11654,{"date":1105,"open":492,"high":493,"low":492,"close":494,"change":78,"percent_change":79,"volume":1106,"transactions":9,"vwap":494},"2020-11-18",502,{"date":1108,"open":493,"high":493,"low":492,"close":492,"change":94,"percent_change":170,"volume":16,"transactions":9,"vwap":492},"2020-11-17",{"date":1110,"open":494,"high":494,"low":492,"close":494,"change":16,"percent_change":16,"volume":96,"transactions":9,"vwap":494},"2020-11-16",{"date":1112,"open":492,"high":493,"low":492,"close":494,"change":1113,"percent_change":124,"volume":1114,"transactions":9,"vwap":494},"2020-11-13",0.0024,2969,{"date":1116,"open":493,"high":493,"low":1117,"close":1117,"change":1118,"percent_change":566,"volume":1119,"transactions":9,"vwap":1117},"2020-11-12",10.0776,-0.0024,27730,{"date":1121,"open":493,"high":493,"low":492,"close":494,"change":94,"percent_change":170,"volume":1122,"transactions":9,"vwap":494},"2020-11-11",11400,{"date":1124,"open":493,"high":493,"low":492,"close":493,"change":78,"percent_change":79,"volume":1125,"transactions":9,"vwap":493},"2020-11-10",29200,{"date":1127,"open":492,"high":493,"low":492,"close":494,"change":78,"percent_change":79,"volume":1128,"transactions":9,"vwap":494},"2020-11-09",12780,{"date":1130,"open":678,"high":678,"low":492,"close":492,"change":94,"percent_change":170,"volume":1131,"transactions":9,"vwap":492},"2020-11-06",10600,{"date":1133,"open":494,"high":493,"low":492,"close":494,"change":78,"percent_change":79,"volume":1134,"transactions":9,"vwap":494},"2020-11-05",54800,{"date":1136,"open":486,"high":1137,"low":486,"close":492,"change":16,"percent_change":16,"volume":1138,"transactions":9,"vwap":492},"2020-11-04",10.105,96595,{"date":1140,"open":723,"high":723,"low":486,"close":492,"change":78,"percent_change":79,"volume":1141,"transactions":9,"vwap":492},"2020-11-03",50419,{"date":1143,"open":493,"high":678,"low":486,"close":486,"change":16,"percent_change":16,"volume":1144,"transactions":9,"vwap":486},"2020-11-02",278990,{"date":1146,"open":1147,"high":1148,"low":486,"close":486,"change":63,"percent_change":64,"volume":1149,"transactions":9,"vwap":486},"2020-10-30",10.0895,10.0915,2130,{"date":1151,"open":486,"high":493,"low":486,"close":493,"change":124,"percent_change":125,"volume":1152,"transactions":9,"vwap":493},"2020-10-29",936,{"date":1154,"open":521,"high":494,"low":15,"close":492,"change":566,"percent_change":567,"volume":1155,"transactions":9,"vwap":492},"2020-10-28",66157,{"date":1157,"open":723,"high":723,"low":486,"close":493,"change":487,"percent_change":488,"volume":1158,"transactions":9,"vwap":493},"2020-10-27",453881,{"date":1160,"open":771,"high":771,"low":630,"close":630,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":630},"2020-10-26",-0.0471,-0.46,15668,{"date":1165,"open":630,"high":755,"low":630,"close":1166,"change":1167,"percent_change":1168,"volume":26,"transactions":9,"vwap":1166},"2020-10-23",10.2071,0.0471,0.46,{"date":1170,"open":756,"high":771,"low":630,"close":630,"change":683,"percent_change":684,"volume":1171,"transactions":9,"vwap":630},"2020-10-22",24547,{"date":1173,"open":771,"high":780,"low":756,"close":754,"change":16,"percent_change":16,"volume":1174,"transactions":9,"vwap":754},"2020-10-21",2099,{"date":1176,"open":754,"high":722,"low":740,"close":754,"change":170,"percent_change":1177,"volume":1178,"transactions":9,"vwap":754},"2020-10-20",-0.97,145900,{"date":1180,"open":756,"high":779,"low":756,"close":779,"change":689,"percent_change":1181,"volume":1182,"transactions":9,"vwap":779},"2020-10-19",1.18,42909,{"date":1184,"open":688,"high":722,"low":634,"close":756,"change":44,"percent_change":762,"volume":1185,"transactions":9,"vwap":756},"2020-10-16",3987,{"date":1187,"open":1188,"high":1188,"low":634,"close":747,"change":1189,"percent_change":1190,"volume":26,"transactions":9,"vwap":747},"2020-10-15",10.2368,-0.0242,-0.24,{"date":1192,"open":733,"high":754,"low":747,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2020-10-14",10.1742,0.0242,0.24,152661,{"date":1198,"open":780,"high":802,"low":747,"close":747,"change":683,"percent_change":684,"volume":1199,"transactions":9,"vwap":747},"2020-10-13",790,{"date":1201,"open":802,"high":775,"low":1202,"close":734,"change":44,"percent_change":762,"volume":1203,"transactions":9,"vwap":734},"2020-10-12",10.2098,8602,{"date":1205,"open":847,"high":1042,"low":630,"close":630,"change":487,"percent_change":1206,"volume":1207,"transactions":9,"vwap":630},"2020-10-09",-0.68,26990,{"date":1209,"open":779,"high":779,"low":756,"close":771,"change":724,"percent_change":1210,"volume":1211,"transactions":9,"vwap":771},"2020-10-08",0.29,1810,{"date":1213,"open":780,"high":802,"low":756,"close":756,"change":56,"percent_change":757,"volume":1214,"transactions":9,"vwap":756},"2020-10-07",3472,{"date":1216,"open":1217,"high":1015,"low":733,"close":722,"change":1218,"percent_change":1027,"volume":1219,"transactions":9,"vwap":722},"2020-10-06",10.3257,-0.0164,8773,{"date":1221,"open":1015,"high":1015,"low":1222,"close":1222,"change":1223,"percent_change":815,"volume":1224,"transactions":9,"vwap":1222},"2020-10-05",10.2664,-0.0136,16244,{"date":1226,"open":756,"high":1042,"low":756,"close":802,"change":94,"percent_change":170,"volume":1227,"transactions":9,"vwap":802},"2020-10-02",2517,{"date":1229,"open":1230,"high":1042,"low":630,"close":775,"change":889,"percent_change":1231,"volume":1232,"transactions":9,"vwap":775},"2020-10-01",10.1838,1.28,15738,{"date":1234,"open":802,"high":1042,"low":747,"close":630,"change":683,"percent_change":684,"volume":1235,"transactions":9,"vwap":630},"2020-09-30",37300,{"date":1237,"open":1238,"high":1239,"low":734,"close":754,"change":566,"percent_change":567,"volume":224,"transactions":9,"vwap":754},"2020-09-29",10.2622,10.2796,{"date":1241,"open":733,"high":847,"low":733,"close":755,"change":70,"percent_change":1242,"volume":224,"transactions":9,"vwap":755},"2020-09-28",0.39,{"date":1244,"open":1042,"high":1042,"low":756,"close":756,"change":63,"percent_change":767,"volume":230,"transactions":9,"vwap":756},"2020-09-25",{"date":1246,"open":1015,"high":1015,"low":747,"close":771,"change":956,"percent_change":1247,"volume":1248,"transactions":9,"vwap":771},"2020-09-24",-1.16,6900,{"date":1250,"open":722,"high":1251,"low":771,"close":1015,"change":889,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1015},"2020-09-23",10.39,1.27,41396,{"date":1255,"open":722,"high":722,"low":1256,"close":754,"change":63,"percent_change":767,"volume":1257,"transactions":9,"vwap":754},"2020-09-22",10.207,7262,{"date":1259,"open":722,"high":722,"low":733,"close":722,"change":566,"percent_change":1260,"volume":1261,"transactions":9,"vwap":722},"2020-09-21",-0.19,3551,{"date":1263,"open":754,"high":1264,"low":754,"close":780,"change":70,"percent_change":1242,"volume":1265,"transactions":9,"vwap":780},"2020-09-18",10.305,35928,{"date":1267,"open":755,"high":755,"low":754,"close":771,"change":94,"percent_change":170,"volume":1268,"transactions":9,"vwap":771},"2020-09-17",210,{"date":1270,"open":733,"high":755,"low":733,"close":755,"change":781,"percent_change":782,"volume":1271,"transactions":9,"vwap":755},"2020-09-16",525,{"date":1273,"open":716,"high":733,"low":716,"close":733,"change":803,"percent_change":804,"volume":1274,"transactions":9,"vwap":733},"2020-09-15",518,{"date":1276,"open":1277,"high":723,"low":520,"close":678,"change":94,"percent_change":170,"volume":1278,"transactions":9,"vwap":678},"2020-09-14",10.1076,1569,{"date":1280,"open":1281,"high":1281,"low":486,"close":716,"change":94,"percent_change":170,"volume":1282,"transactions":9,"vwap":716},"2020-09-11",10.1801,126255,{"date":1284,"open":1285,"high":1286,"low":634,"close":634,"change":487,"percent_change":488,"volume":1287,"transactions":9,"vwap":634},"2020-09-10",10.195,10.2176,11335,{"date":1289,"open":754,"high":754,"low":756,"close":756,"change":44,"percent_change":762,"volume":1290,"transactions":9,"vwap":756},"2020-09-09",2255,{"date":1292,"open":634,"high":1293,"low":634,"close":747,"change":683,"percent_change":684,"volume":1294,"transactions":9,"vwap":747},"2020-09-08",10.2391,15095,{"date":1296,"open":756,"high":722,"low":756,"close":734,"change":94,"percent_change":170,"volume":1297,"transactions":9,"vwap":734},"2020-09-04",2292,{"date":1299,"open":1300,"high":1301,"low":1302,"close":754,"change":124,"percent_change":125,"volume":1303,"transactions":9,"vwap":754},"2020-09-03",10.1999,10.223,10.175,5020,{"date":1305,"open":1302,"high":722,"low":1302,"close":756,"change":16,"percent_change":16,"volume":1306,"transactions":9,"vwap":756},"2020-09-02",284,{"date":1308,"open":756,"high":756,"low":733,"close":756,"change":44,"percent_change":762,"volume":1309,"transactions":9,"vwap":756},"2020-09-01",24276,{"date":1311,"open":1083,"high":747,"low":520,"close":747,"change":94,"percent_change":170,"volume":309,"transactions":9,"vwap":747},"2020-08-31",{"date":1313,"open":733,"high":733,"low":630,"close":630,"change":63,"percent_change":767,"volume":1314,"transactions":9,"vwap":630},"2020-08-28",1282,{"date":1316,"open":756,"high":756,"low":1317,"close":740,"change":70,"percent_change":1242,"volume":1318,"transactions":9,"vwap":740},"2020-08-27",10.1401,4128,{"date":1320,"open":747,"high":747,"low":723,"close":747,"change":44,"percent_change":1321,"volume":1322,"transactions":9,"vwap":747},"2020-08-26",0.5,10166,{"date":1324,"open":520,"high":520,"low":520,"close":520,"change":63,"percent_change":64,"volume":1325,"transactions":9,"vwap":520},"2020-08-25",45,{"date":1327,"open":771,"high":771,"low":634,"close":634,"change":70,"percent_change":71,"volume":1328,"transactions":9,"vwap":634},"2020-08-24",244,{"date":1330,"open":493,"high":493,"low":493,"close":493,"change":94,"percent_change":170,"volume":1331,"transactions":9,"vwap":493},"2020-08-21",1175,{"date":1333,"open":520,"high":520,"low":1334,"close":520,"change":16,"percent_change":16,"volume":1335,"transactions":9,"vwap":520},"2020-08-20",10.075,6007,{"date":1337,"open":630,"high":1338,"low":520,"close":520,"change":566,"percent_change":567,"volume":1339,"transactions":9,"vwap":520},"2020-08-19",10.1954,112981,{"date":1341,"open":716,"high":723,"low":716,"close":716,"change":94,"percent_change":170,"volume":16,"transactions":9,"vwap":716},"2020-08-18",{"date":1343,"open":747,"high":747,"low":1344,"close":634,"change":78,"percent_change":79,"volume":1345,"transactions":9,"vwap":634},"2020-08-17",10.1279,5307,{"date":1347,"open":723,"high":723,"low":716,"close":716,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":716},"2020-08-14",{"date":1349,"open":723,"high":723,"low":716,"close":716,"change":566,"percent_change":567,"volume":1350,"transactions":9,"vwap":716},"2020-08-13",201,{"date":1352,"open":1353,"high":747,"low":716,"close":723,"change":43,"percent_change":44,"volume":1354,"transactions":9,"vwap":723},"2020-08-12",10.135,1399,{"date":1356,"open":1357,"high":1353,"low":1357,"close":1353,"change":43,"percent_change":44,"volume":1358,"transactions":9,"vwap":1353},"2020-08-11",10.1201,13,{"date":1360,"open":1361,"high":1361,"low":716,"close":634,"change":661,"percent_change":1092,"volume":1362,"transactions":9,"vwap":634},"2020-08-10",10.1799,72780,{"date":1364,"open":733,"high":733,"low":630,"close":682,"change":94,"percent_change":170,"volume":1365,"transactions":9,"vwap":682},"2020-08-07",345,{"date":1367,"open":723,"high":733,"low":723,"close":733,"change":78,"percent_change":79,"volume":96,"transactions":9,"vwap":733},"2020-08-06",{"date":1369,"open":723,"high":682,"low":723,"close":682,"change":16,"percent_change":16,"volume":1370,"transactions":9,"vwap":682},"2020-08-05",1598,{"date":1372,"open":722,"high":722,"low":723,"close":682,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":682},"2020-08-04",{"date":1374,"open":756,"high":1375,"low":1376,"close":682,"change":78,"percent_change":79,"volume":1377,"transactions":9,"vwap":682},"2020-08-03",10.2025,10.1443,10688,{"date":1379,"open":814,"high":814,"low":630,"close":630,"change":487,"percent_change":1206,"volume":1380,"transactions":9,"vwap":630},"2020-07-31",151550,{"date":1382,"open":779,"high":779,"low":756,"close":771,"change":1383,"percent_change":1206,"volume":1384,"transactions":9,"vwap":771},"2020-07-30",-0.0701,6151,{"date":1386,"open":1042,"high":820,"low":1042,"close":1387,"change":1388,"percent_change":767,"volume":1389,"transactions":9,"vwap":1387},"2020-07-29",10.3001,-0.0299,2783,{"date":1391,"open":802,"high":813,"low":802,"close":820,"change":94,"percent_change":170,"volume":1392,"transactions":9,"vwap":820},"2020-07-28",2531,{"date":1394,"open":1015,"high":1015,"low":780,"close":813,"change":94,"percent_change":170,"volume":1395,"transactions":9,"vwap":813},"2020-07-27",1835,{"date":1397,"open":1015,"high":1015,"low":820,"close":1015,"change":163,"percent_change":164,"volume":1398,"transactions":9,"vwap":1015},"2020-07-24",2600,{"date":1400,"open":812,"high":1015,"low":812,"close":1401,"change":43,"percent_change":44,"volume":1402,"transactions":9,"vwap":1401},"2020-07-23",10.335,382805,{"date":1404,"open":1405,"high":1406,"low":812,"close":820,"change":1407,"percent_change":689,"volume":1408,"transactions":9,"vwap":820},"2020-07-22",10.325,10.3381,0.0119,21942,{"date":1410,"open":779,"high":779,"low":812,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2020-07-21",10.3181,-0.0319,-0.31,9074,{"date":1416,"open":812,"high":1015,"low":775,"close":1015,"change":44,"percent_change":762,"volume":1417,"transactions":9,"vwap":1015},"2020-07-20",735,{"date":1419,"open":1420,"high":779,"low":1420,"close":1042,"change":1421,"percent_change":79,"volume":159,"transactions":9,"vwap":1042},"2020-07-17",10.2627,0.0104,{"date":1423,"open":1042,"high":779,"low":847,"close":1424,"change":1425,"percent_change":767,"volume":1426,"transactions":9,"vwap":1424},"2020-07-16",10.2896,-0.0304,4,{"date":1428,"open":780,"high":779,"low":847,"close":779,"change":44,"percent_change":762,"volume":1429,"transactions":9,"vwap":779},"2020-07-15",24300,{"date":1431,"open":787,"high":787,"low":1432,"close":780,"change":1433,"percent_change":957,"volume":1434,"transactions":9,"vwap":780},"2020-07-14",10.2601,-0.115,33232,{"date":1436,"open":832,"high":863,"low":821,"close":1437,"change":55,"percent_change":56,"volume":1438,"transactions":9,"vwap":1437},"2020-07-13",10.385,47078,{"date":1440,"open":740,"high":471,"low":740,"close":1251,"change":1441,"percent_change":944,"volume":1442,"transactions":9,"vwap":1251},"2020-07-10",0.22,18955,{"date":1444,"open":747,"high":682,"low":716,"close":682,"change":803,"percent_change":804,"volume":1445,"transactions":9,"vwap":682},"2020-07-09",6742,{"date":1447,"open":723,"high":723,"low":520,"close":520,"change":55,"percent_change":56,"volume":1448,"transactions":9,"vwap":520},"2020-07-08",7212,{"date":1450,"open":493,"high":716,"low":493,"close":1137,"change":43,"percent_change":44,"volume":58,"transactions":9,"vwap":1137},"2020-07-07",{"date":1452,"open":634,"high":740,"low":520,"close":520,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":520},"2020-07-06",-0.0544,-0.54,14291,{"date":1457,"open":1083,"high":1458,"low":520,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2020-07-02",10.1599,10.1544,0.0344,0.34,389670,{"date":1464,"open":747,"high":682,"low":716,"close":716,"change":566,"percent_change":567,"volume":1465,"transactions":9,"vwap":716},"2020-07-01",19824,{"date":1467,"open":723,"high":740,"low":520,"close":723,"change":683,"percent_change":684,"volume":1468,"transactions":9,"vwap":723},"2020-06-30",33300,{"date":1470,"open":520,"high":1471,"low":520,"close":756,"change":79,"percent_change":1472,"volume":1473,"transactions":9,"vwap":756},"2020-06-29",10.2328,0.99,31008,{"date":1475,"open":520,"high":723,"low":494,"close":520,"change":94,"percent_change":170,"volume":1476,"transactions":9,"vwap":520},"2020-06-26",506800,{"date":1478,"open":678,"high":678,"low":678,"close":678,"change":661,"percent_change":1092,"volume":1479,"transactions":9,"vwap":678},"2020-06-25",3380,{"date":1481,"open":747,"high":747,"low":520,"close":747,"change":16,"percent_change":16,"volume":1482,"transactions":9,"vwap":747},"2020-06-24",440,{"date":1484,"open":520,"high":747,"low":520,"close":747,"change":1485,"percent_change":1486,"volume":16,"transactions":9,"vwap":747},"2020-06-23",0.076,0.75,{"date":1488,"open":494,"high":722,"low":492,"close":1489,"change":1490,"percent_change":793,"volume":1491,"transactions":9,"vwap":1489},"2020-06-19",10.074,0.019,636936,{"date":1493,"open":131,"high":492,"low":131,"close":610,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":610},"2020-06-18",-0.015,-0.15,18,{"date":1498,"open":492,"high":492,"low":492,"close":492,"change":1499,"percent_change":170,"volume":1500,"transactions":9,"vwap":492},"2020-06-16",-0.0098,610,{"date":1502,"open":558,"high":494,"low":558,"close":1503,"change":1504,"percent_change":725,"volume":1505,"transactions":9,"vwap":1503},"2020-06-12",10.0798,0.0298,683,{"date":1507,"open":61,"high":521,"low":61,"close":521,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":521},"2020-06-09",0.08,0.8,216,{"date":1512,"open":131,"high":131,"low":131,"close":131,"change":63,"percent_change":64,"volume":1513,"transactions":9,"vwap":131},"2020-06-08",112,{"date":1515,"open":558,"high":558,"low":61,"close":61,"change":94,"percent_change":170,"volume":1516,"transactions":9,"vwap":61},"2020-06-05",9,{"date":33,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"status":1519,"indices":1520,"watchlist":1559,"sectors":1581,"benchmarks":1633},"success",[1521,1529,1535,1541,1547,1553],{"symbol":1522,"name":1523,"price":1524,"change":1525,"pct_change":1526,"is_up":1527,"sparkline":1528,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1530,"name":1531,"price":1532,"change":1533,"pct_change":26,"is_up":1527,"sparkline":1534,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1536,"name":1537,"price":1538,"change":1539,"pct_change":762,"is_up":1527,"sparkline":1540,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1542,"name":1543,"price":1544,"change":1545,"pct_change":690,"is_up":1527,"sparkline":1546,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1548,"name":1549,"price":1550,"change":39,"pct_change":1551,"is_up":1527,"sparkline":1552,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1554,"name":1555,"price":1556,"change":1072,"pct_change":1557,"is_up":13,"sparkline":1558,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1560,1567,1574],{"symbol":1561,"name":1562,"price":1563,"change":1564,"pct_change":1565,"is_up":1527,"sparkline":1566,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1568,"name":1569,"price":1570,"change":1571,"pct_change":1572,"is_up":1527,"sparkline":1573,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1575,"name":1576,"price":1577,"change":1578,"pct_change":1579,"is_up":1527,"sparkline":1580,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1582,1586,1590,1594,1599,1604,1608,1613,1618,1623,1628],{"name":1583,"etf":1584,"change":937,"price":1585,"is_up":1527},"Technology","XLK",199.81,{"name":1587,"etf":1588,"change":781,"price":1589,"is_up":1527},"Financials","XLF",53.49,{"name":1591,"etf":1592,"change":94,"price":1593,"is_up":13},"Healthcare","XLV",166.18,{"name":1595,"etf":1596,"change":1597,"price":1598,"is_up":1527},"Consumer Cycl","XLY",1.13,110.04,{"name":1600,"etf":1601,"change":1602,"price":1603,"is_up":1527},"Consumer Staples","XLP",0.25,80.53,{"name":1605,"etf":1606,"change":71,"price":1607,"is_up":1527},"Energy","XLE",62.95,{"name":1609,"etf":1610,"change":1611,"price":1612,"is_up":1527},"Industrials","XLI",0.78,169.95,{"name":1614,"etf":1615,"change":1616,"price":1617,"is_up":1527},"Materials","XLB",0.66,48.86,{"name":1619,"etf":1620,"change":1621,"price":1622,"is_up":1527},"Real Estate","XLRE",0.32,40.81,{"name":1624,"etf":1625,"change":1626,"price":1627,"is_up":1527},"Utilities","XLU",0.38,39.83,{"name":1629,"etf":1630,"change":1631,"price":1632,"is_up":1527},"Comm Services","XLC",0.35,110.32,[1634,1639,1643,1647],{"ticker":1635,"name":1636,"price":1637,"change":1638,"is_up":1527},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1640,"name":1641,"price":1642,"change":1572,"is_up":1527},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1644,"name":1645,"price":1646,"change":762,"is_up":1527},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1648,"name":1649,"price":1650,"change":1551,"is_up":1527},"IWM","iShares Russell 2000",281.52]