[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLIBA":3,"stock-historical-GLIBA":31,"homepage-market-summary":2215},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLIBA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Liberty Capital Corporation Series A GCI Group Common Stock","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Liberty Capital Corp is a United States-based company. Through its subsidiary, it provides a full range of data, mobile, voice, and managed services to residential customers, businesses, governmental entities, and educational and medical institutions.","1,880","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.16,23.5,23.795,23.1,23.47,-0.31,-1.32,37831.320992,1232,23.3378,41.87,19.61,62566.507787672,15.9,310,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},1,1000,{"period_high":26,"period_low":27,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},66105,20492526.946918,-28.74,"2025-07-11",[40,41,51,61,71,81,91,101,112,123,134,145,155,166,176,187,198,207,217,228,236,247,257,266,274,283,291,299,307,317,323,332,343,352,362,370,380,388,399,410,418,429,438,448,457,467,477,486,496,506,516,526,537,546,556,564,572,580,588,596,603,611,617,623,628,635,642,649,656,663,671,680,687,695,703,712,719,727,735,744,751,757,766,773,779,785,793,799,807,814,820,828,836,843,848,854,859,867,874,880,888,896,904,913,922,930,938,946,955,964,971,979,986,994,1003,1011,1020,1026,1033,1040,1046,1052,1060,1067,1075,1082,1090,1094,1101,1108,1114,1119,1124,1129,1135,1142,1149,1155,1163,1171,1177,1183,1190,1198,1206,1212,1219,1225,1232,1241,1249,1256,1264,1273,1280,1287,1294,1301,1307,1313,1321,1328,1334,1341,1348,1356,1363,1371,1378,1384,1390,1397,1401,1404,1412,1419,1425,1430,1436,1442,1449,1455,1460,1465,1473,1479,1485,1492,1498,1505,1511,1514,1522,1530,1535,1541,1545,1552,1558,1565,1574,1580,1586,1592,1599,1606,1611,1620,1627,1636,1644,1650,1657,1663,1669,1676,1683,1690,1696,1702,1709,1716,1723,1731,1739,1746,1753,1760,1767,1771,1778,1786,1792,1800,1803,1809,1813,1818,1822,1827,1833,1838,1844,1849,1853,1858,1864,1870,1875,1879,1884,1890,1894,1900,1907,1911,1916,1920,1924,1927,1932,1936,1940,1945,1950,1956,1960,1966,1970,1975,1978,1983,1990,1994,1998,2003,2009,2015,2022,2030,2037,2041,2047,2051,2056,2061,2068,2074,2081,2087,2092,2096,2103,2110,2116,2121,2129,2134,2139,2144,2151,2159,2166,2170,2175,2180,2188,2195,2202,2209],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":43,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",23.03,23.72,22.85,0.35,1.51,31662.525797,1184,23.3573,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",22.86,23.31,23.12,0.17,0.74,39127.039305,1248,23.1322,{"date":62,"open":63,"high":64,"low":45,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",23.49,23.585,22.95,-0.5,-2.13,38548.82753,1023,23.0184,{"date":72,"open":17,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",23.62,23.2,23.45,-0.2,-0.85,28788.585335,780,23.4602,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",23.995,23.14,23.65,0.19,0.81,33310.11068,979,23.4899,{"date":92,"open":93,"high":94,"low":93,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",23.33,24.25,23.46,0.02,0.09,73860.87654,1724,23.6131,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",23.776,24.18,23.37,23.44,-0.9,-3.7,74087.48858,1136,23.7141,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",24.14,24.89,24,24.34,0.08,0.33,30699.184896,992,24.3091,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",24.405,24.615,23.68,24.26,0.14,0.58,27277.025495,812,24.3239,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",24.17,24.325,23.67,24.12,-0.24,-0.99,149845.61648,1756,24.1095,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",25.145,24.13,24.36,-0.66,-2.64,32046.141502,1238,24.4742,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",25.82,26.12,24.7601,25.02,-0.71,-2.76,35266.0791,948,25.2517,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",25.98,25.65,25.73,-0.35,-1.34,23073.85033,922,25.8476,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",26.22,26.39,25.62,26.08,0.03,0.12,24645.76176,943,26.1403,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",26.13,26.45,25.8,26.05,-0.05,-0.19,24137.99529,693,26.0539,{"date":199,"open":200,"high":179,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",25.93,26.1,0.23,0.89,32082.041633,1027,26.1289,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",26.045,25.7,25.87,-0.32,-1.22,22547.6254,1029,25.8926,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",26.44,26.6,25.99,26.19,-0.43,-1.62,33509.468341,1076,26.2441,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":193,"percent_change":194,"volume":233,"transactions":234,"vwap":235},"2026-09-04",26.48,26.93,26.62,44953.42212,1045,26.7114,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",26.74,26.91,26.59,26.67,-0.06,-0.22,25263.974629,1102,26.7454,{"date":248,"open":178,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",27.2182,25.58,26.73,0.27,1.02,44165.53794,1474,26.8614,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":140,"percent_change":107,"volume":263,"transactions":264,"vwap":265},"2026-09-01",26.82,27.12,26.37,26.46,31381.54687,1718,26.7044,{"date":267,"open":240,"high":239,"low":268,"close":269,"change":270,"percent_change":86,"volume":271,"transactions":272,"vwap":273},"2026-08-31",25.89,26.7,0.05,38216.72693,954,26.7109,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",26.65,27.185,26.465,0,27158.0692,917,26.7701,{"date":284,"open":285,"high":285,"low":286,"close":276,"change":76,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",26.85,26.35,-0.74,28475.235027,976,26.6248,{"date":292,"open":293,"high":294,"low":295,"close":285,"change":279,"percent_change":279,"volume":296,"transactions":297,"vwap":298},"2026-08-26",26.71,27,26.565,25933.17516,977,26.8316,{"date":300,"open":158,"high":301,"low":158,"close":285,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",26.995,0.55,2.09,30786.955412,953,26.7213,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-24",25.94,26.7999,26.3,0.31,1.19,27551.546718,1058,26.4789,{"date":318,"open":201,"high":179,"low":221,"close":221,"change":319,"percent_change":66,"volume":320,"transactions":321,"vwap":322},"2026-08-21",-0.13,44163.77898,843,26.066,{"date":324,"open":325,"high":326,"low":327,"close":158,"change":21,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-20",25.75,26.16,25.49,-1.17,31128.620184,1071,25.8361,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",26.76,27.7369,26.33,26.43,-0.09,-0.34,39669.200442,915,26.8504,{"date":344,"open":345,"high":345,"low":326,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",26.75,26.52,0.38,1.45,34637.372627,1168,26.5932,{"date":353,"open":354,"high":355,"low":192,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-17",26.94,27.79,26.14,-0.94,-3.47,39033.83092,940,26.5007,{"date":363,"open":364,"high":364,"low":337,"close":365,"change":86,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",27.29,27.08,0.71,36944.39528,937,26.9536,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",25.9,27.06,26.89,1.16,4.51,45598.062937,1206,26.6244,{"date":381,"open":382,"high":191,"low":117,"close":170,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-12",24.87,0.73,2.92,32574.267692,1087,25.3475,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",25.56,25.605,24.915,25,-0.42,-1.65,34246.965936,1048,25.2034,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",24.32,25.6,24.1,25.42,0.82,3.33,53808.812469,1387,25.0902,{"date":411,"open":116,"high":412,"low":44,"close":413,"change":414,"percent_change":57,"volume":415,"transactions":416,"vwap":417},"2026-08-07",24.75,24.6,0.18,24948.769819,860,24.3185,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",24.43,25.01,23.99,24.42,0.25,1.03,36380.23261,1489,24.2738,{"date":430,"open":431,"high":431,"low":432,"close":136,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",24.67,23.645,-0.41,-1.67,44226.001926,1358,24.0383,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",23.89,24.68,24.58,0.34,1.4,39569.140049,1104,24.4755,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":436,"vwap":456},"2026-08-03",23.88,24.6792,24.24,0.6,2.54,36119.333428,24.2125,{"date":458,"open":459,"high":18,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-31",23.09,22.965,23.64,0.22,0.94,38610.013987,1139,23.4522,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",23.96,22.96,23.42,-0.54,-2.25,71253.392813,1398,23.2352,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":436,"vwap":485},"2026-07-29",23.61,24.21,23.32,0.26,1.1,45869.564374,23.8356,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-28",23.06,24.0099,23.7,0.78,3.4,61064.27649,1543,23.7207,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":453,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-27",22.7812,23.555,22.76,22.92,2.69,58561.39389,1343,23.1729,{"date":507,"open":508,"high":65,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-24",22.74,22.275,22.32,-0.28,-1.24,58798.441865,1714,22.5326,{"date":517,"open":500,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",23.04,22.56,22.6,-0.48,-2.08,85710.50494,2369,22.7068,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",22.4,23.15,22.27,23.08,0.76,3.41,72813.75056,1688,22.9331,{"date":538,"open":539,"high":528,"low":540,"close":510,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-21",22.075,21.38,0.75,3.48,49682.67248,1297,22.0791,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",22.21,21.2,21.57,-0.51,-2.31,103680.395228,2160,21.7529,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":66,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-17",22.54,22.65,21.84,22.08,-2.21,46200,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-16",21.67,22.79,22.58,0.61,2.78,63200,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":462,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-15",22,22.735,21.7,21.97,1.01,91600,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":521,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-14",21.77,22.47,21.68,21.75,-2.16,59500,{"date":589,"open":568,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-13",23.055,22.2,22.23,-0.33,-1.46,76100,{"date":597,"open":598,"high":599,"low":600,"close":519,"change":118,"percent_change":601,"volume":602,"transactions":9,"vwap":519},"2026-07-10",22.61,22.9,21.45,0.36,86400,{"date":604,"open":599,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-09",22.974,22.19,22.48,-0.47,-2.05,109000,{"date":612,"open":613,"high":614,"low":615,"close":65,"change":129,"percent_change":569,"volume":616,"transactions":9,"vwap":65},"2026-07-08",22.64,23.22,21.9,62900,{"date":618,"open":619,"high":620,"low":591,"close":621,"change":193,"percent_change":243,"volume":622,"transactions":9,"vwap":621},"2026-07-07",23.53,23.75,22.81,91500,{"date":624,"open":625,"high":626,"low":591,"close":53,"change":270,"percent_change":462,"volume":627,"transactions":9,"vwap":53},"2026-07-06",22.8,23.4,98400,{"date":629,"open":630,"high":631,"low":630,"close":621,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":621},"2026-07-02",22.030001,23.27,0.69,3.12,86200,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":462,"percent_change":32,"volume":641,"transactions":9,"vwap":640},"2026-07-01",21.99,22.91,21.95,22.12,76700,{"date":643,"open":644,"high":645,"low":646,"close":615,"change":647,"percent_change":193,"volume":648,"transactions":9,"vwap":615},"2026-06-30",22.33,22.38,21.49,-0.01,91900,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":141,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-29",22.84,21.14,21.91,-4.32,226000,{"date":657,"open":658,"high":659,"low":658,"close":599,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":599},"2026-06-26",20.45,22.99,2.48,12.14,1105700,{"date":664,"open":658,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-25",20.775,20.19,20.42,-0.1,-0.49,134900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-24",20.48,21.22,20.4,20.52,0.04,0.2,91200,{"date":681,"open":682,"high":683,"low":675,"close":673,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":673},"2026-06-23",20.91,21.225,-0.29,-1.4,107600,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":140,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-22",21.049999,21.809,20.62,20.77,-1.14,237600,{"date":696,"open":697,"high":698,"low":27,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",20.49,21.040001,21.01,0.63,3.09,153100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-17",21.12,21.43,20.18,20.38,-0.65,-3.09,81500,{"date":713,"open":714,"high":566,"low":715,"close":716,"change":433,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-16",21.5,20.82,21.030001,-1.91,61800,{"date":720,"open":607,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",22.78,21.275,21.44,-1,-4.46,41400,{"date":728,"open":689,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-12",22.59,20.98,22.44,1.27,6,54100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-11",20.92,21.4,20.79,21.17,-0.03,-0.14,69000,{"date":745,"open":652,"high":746,"low":747,"close":549,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":549},"2026-06-10",21.85,21.13,0.41,1.97,85200,{"date":752,"open":753,"high":754,"low":755,"close":739,"change":182,"percent_change":129,"volume":756,"transactions":9,"vwap":739},"2026-06-09",20.64,21.21,20.54,69300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-08",21.93,22.014999,20.5,20.76,-0.92,-4.24,79700,{"date":767,"open":699,"high":768,"low":769,"close":584,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":584},"2026-06-05",21.98,20.81,0.91,4.38,101600,{"date":774,"open":775,"high":776,"low":775,"close":692,"change":252,"percent_change":777,"volume":778,"transactions":9,"vwap":692},"2026-06-04",20.43,21.825,1.32,133700,{"date":780,"open":781,"high":781,"low":782,"close":761,"change":287,"percent_change":783,"volume":784,"transactions":9,"vwap":761},"2026-06-03",21.53,20.25,-3.48,127900,{"date":786,"open":787,"high":519,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-02",21.87,21.16,21.24,-0.83,-3.76,78000,{"date":794,"open":795,"high":508,"low":615,"close":796,"change":140,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-01",22.345,22.07,-1.08,106300,{"date":800,"open":801,"high":802,"low":592,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-29",23.155,23.23,22.31,-0.98,-4.21,107800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":129,"percent_change":453,"volume":813,"transactions":9,"vwap":812},"2026-05-28",22.97,23.83,22.55,23.29,168700,{"date":815,"open":816,"high":817,"low":529,"close":529,"change":521,"percent_change":818,"volume":819,"transactions":9,"vwap":529},"2026-05-27",23.82,24.11,-2.03,92400,{"date":821,"open":822,"high":823,"low":73,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",24.96,25.035,23.63,-1.35,-5.4,146600,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-22",25.63,24.86,24.98,-0.86,-3.33,50300,{"date":837,"open":838,"high":189,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-21",24.54,25.84,0.97,3.9,69800,{"date":844,"open":845,"high":846,"low":412,"close":382,"change":847,"percent_change":586,"volume":686,"transactions":9,"vwap":382},"2026-05-20",25.08,26.040001,-0.55,{"date":849,"open":169,"high":850,"low":851,"close":404,"change":852,"percent_change":107,"volume":853,"transactions":9,"vwap":404},"2026-05-19",25.66,24.99,-0.23,71000,{"date":855,"open":856,"high":336,"low":856,"close":169,"change":857,"percent_change":202,"volume":858,"transactions":9,"vwap":169},"2026-05-18",25.18,0.06,52600,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-15",26.51,25.265,25.59,-0.62,-2.37,62000,{"date":868,"open":869,"high":869,"low":325,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-14",27.31,26.21,-1.23,-4.48,44700,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":357,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-13",29,27.44,-3.31,49500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":593,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-12",28.76,28.89,28.08,28.38,-1.15,48800,{"date":889,"open":890,"high":891,"low":355,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-11",28.45,29.97,28.71,1.94,7.25,76600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":627,"transactions":9,"vwap":901},"2026-05-08",27.6,28.07,25.925,26.77,-0.39,-1.44,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-07",31.76,32,26.4,27.16,-6.09,-18.32,195500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-06",33.94,34.060001,33.23,33.25,-0.37,-1.1,38200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":287,"volume":929,"transactions":9,"vwap":927},"2026-05-05",33.74,34.24,33.59,33.62,-0.25,20900,{"date":931,"open":932,"high":933,"low":924,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-04",34.22,34.811,33.87,-0.59,-1.71,37500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":886,"volume":945,"transactions":9,"vwap":943},"2026-05-01",34.099998,34.84,34.029999,34.46,-0.4,37800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-30",33.79,34.898,33.58,34.86,1.39,4.15,45500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-29",35.205,35.305,33.45,33.47,-1.87,-5.29,62300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":790,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-28",36.295,34.97,35.34,-2.29,40800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":790,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-27",36.54,37.25,35.98,36.17,-2.24,39000,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":212,"volume":985,"transactions":9,"vwap":982},"2026-04-24",36.4,37,36.0099983,-0.12,44900,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-04-23",36.040001,37.12,35.965,1.44,4.04,24500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-22",36.53,37.24,35.385,35.68,-1.07,-2.91,53600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-21",37.305,36.18,36.75,-0.26,-0.7,52400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-20",37.55,37.93,36.96,37.0099983,-0.82,-2.17,27400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":462,"percent_change":130,"volume":1025,"transactions":9,"vwap":1024},"2026-04-17",37.99,37.64,37.83,25100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":57,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-16",36.7,37.735,37.61,2.01,47200,{"date":1034,"open":982,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":86,"volume":1039,"transactions":9,"vwap":1037},"2026-04-15",37.095001,36.74,36.87,0.07,34900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":338,"percent_change":140,"volume":937,"transactions":9,"vwap":1045},"2026-04-14",36.64,36.99,36.445,36.8,{"date":1047,"open":1042,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":578,"volume":1051,"transactions":9,"vwap":1048},"2026-04-13",36.89,36.49,0.37,20200,{"date":1053,"open":976,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-10",36.62,36.02,36.52,0.32,0.88,24300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":182,"percent_change":118,"volume":1066,"transactions":9,"vwap":1065},"2026-04-09",36,36.505,35.8,36.2,46700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":976,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":976},"2026-04-08",35.89,36.33,35.64,0.39,1.09,55000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":521,"percent_change":22,"volume":1081,"transactions":9,"vwap":1080},"2026-04-07",35.95,36.25,35.73,35.78,29100,{"date":1083,"open":1084,"high":982,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-06",36.67,36.215,36.26,-0.38,-1.04,31800,{"date":1091,"open":1077,"high":982,"low":1092,"close":1042,"change":443,"percent_change":463,"volume":1093,"transactions":9,"vwap":1042},"2026-04-02",35.59,25800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":847,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-01",36.98,36.27,36.3,-1.49,28500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":347,"percent_change":1107,"volume":835,"transactions":9,"vwap":1106},"2026-03-31",36.94,37.099998,36.38,36.85,1.04,{"date":1109,"open":1028,"high":1096,"low":1110,"close":1111,"change":852,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",36.34,36.47,-0.63,32200,{"date":1115,"open":1086,"high":1116,"low":1086,"close":1028,"change":677,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1028},"2026-03-27",36.93,0.11,39800,{"date":1120,"open":1121,"high":1045,"low":1110,"close":1122,"change":129,"percent_change":347,"volume":1123,"transactions":9,"vwap":1122},"2026-03-26",36.5,36.66,29700,{"date":1125,"open":982,"high":982,"low":1126,"close":1056,"change":242,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1056},"2026-03-25",36.325,-0.16,29800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":852,"percent_change":864,"volume":1134,"transactions":9,"vwap":1133},"2026-03-24",36.31,37.2,36.58,45600,{"date":1136,"open":1137,"high":982,"low":1138,"close":1139,"change":1140,"percent_change":992,"volume":1141,"transactions":9,"vwap":1139},"2026-03-23",35.935,35.81,36.81,1.43,47100,{"date":1143,"open":1071,"high":1144,"low":1145,"close":1146,"change":1008,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",35.775,34.79,35.38,-0.73,100800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1071,"change":171,"percent_change":1154,"volume":718,"transactions":9,"vwap":1071},"2026-03-19",35.94,36.95,35.46,-0.97,{"date":1156,"open":1157,"high":1121,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-18",36.48,35.97,35.99,-0.95,-2.57,27700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1103,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1103},"2026-03-17",36.84,37.18,36.71,0.43,1.18,51800,{"date":1172,"open":1028,"high":982,"low":1173,"close":1174,"change":194,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-16",36.46,36.51,-0.52,33600,{"date":1178,"open":989,"high":1179,"low":1180,"close":1028,"change":1181,"percent_change":1182,"volume":1170,"transactions":9,"vwap":1028},"2026-03-13",37.95,36.37,-0.56,-1.5,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":668,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-12",36.923,37.825,37.26,-0.27,26500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":118,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-11",37.040001,37.37,36.65,37.36,0.21,23000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1008,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-10",37.45,37.944,37.23,37.28,-0.69,22300,{"date":1207,"open":1208,"high":1209,"low":1192,"close":1210,"change":608,"percent_change":512,"volume":1211,"transactions":9,"vwap":1210},"2026-03-09",37.65,37.81,37.54,40100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":482,"percent_change":632,"volume":1218,"transactions":9,"vwap":1217},"2026-03-06",37.59,38.11,37.14,38.0099983,46100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":886,"percent_change":1224,"volume":1205,"transactions":9,"vwap":1223},"2026-03-05",39,37.46,37.75,-2.96,{"date":1226,"open":1221,"high":1227,"low":1228,"close":1229,"change":56,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-04",39.53,38.84,38.9,0.44,26900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-03",39.14,39.54,37.49,38.73,-0.64,-1.63,33400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":919,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-02",39.67,40.099998,39.12,39.37,-0.93,47900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":202,"percent_change":130,"volume":1255,"transactions":9,"vwap":1254},"2026-02-27",39.16,39.83,39.07,39.74,24800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":424,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-26",39.48,40.97,39.205,39.51,0.64,56400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-25",39.21,39.41,38.89,39.26,-0.18,-0.46,38500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":57,"volume":1279,"transactions":9,"vwap":1277},"2026-02-24",39.080002,39.52,39.44,0.29,19700,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":797,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-23",40.74,39.049999,39.15,-2.68,35500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":748,"percent_change":425,"volume":1293,"transactions":9,"vwap":1292},"2026-02-20",39.31,40.45,38.97,40.23,31300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":312,"percent_change":491,"volume":1300,"transactions":9,"vwap":1299},"2026-02-19",39.3,39.9,38.98,39.82,30000,{"date":1302,"open":1253,"high":1303,"low":1304,"close":1261,"change":678,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1261},"2026-02-18",40.905,38.69,0.51,59900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1289,"change":348,"percent_change":1312,"volume":945,"transactions":9,"vwap":1289},"2026-02-17",38.34,39.45,38.31,3.83,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":193,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",37.96,38.71,37.62,37.86,-0.02,43200,{"date":1322,"open":1316,"high":1323,"low":1324,"close":1325,"change":521,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-12",38.86,37.57,37.88,-1.25,38000,{"date":1329,"open":26,"high":26,"low":1330,"close":1331,"change":961,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-11",37.52,38.36,-4.65,30600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1292,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1292},"2026-02-10",39.02,40.24,1.2,3.07,50200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":194,"percent_change":521,"volume":1347,"transactions":9,"vwap":1346},"2026-02-09",39.040001,39.575,38.785,39.029999,58000,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-06",38.96,39.42,39.22,0.24,0.62,23100,{"date":1357,"open":1229,"high":1358,"low":1359,"close":1298,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1298},"2026-02-05",39.977,38.815,-0.58,-1.47,53100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-04",38.235,39.61,39.56,0.83,2.14,44000,{"date":1372,"open":1024,"high":1373,"low":1374,"close":1237,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1237},"2026-02-03",38.82,37.805,1.13,3.01,58400,{"date":1379,"open":1380,"high":1325,"low":1200,"close":1381,"change":1382,"percent_change":46,"volume":1383,"transactions":9,"vwap":1381},"2026-02-02",37.56,37.6,0.13,29900,{"date":1385,"open":1386,"high":1214,"low":1387,"close":1388,"change":511,"percent_change":287,"volume":1389,"transactions":9,"vwap":1388},"2026-01-30",37.44,36.932,37.47,44300,{"date":1391,"open":1392,"high":1223,"low":1393,"close":1223,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1223},"2026-01-29",36.82,36.6,1.25,3.42,27200,{"date":1398,"open":989,"high":1399,"low":1111,"close":1121,"change":171,"percent_change":1160,"volume":1400,"transactions":9,"vwap":1121},"2026-01-28",37.165,24400,{"date":1402,"open":1139,"high":1013,"low":1139,"close":1106,"change":1403,"percent_change":1154,"volume":929,"transactions":9,"vwap":1106},"2026-01-27",-0.36,{"date":1405,"open":1406,"high":1407,"low":1037,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-26",38.28,38.35,37.21,-0.75,-1.98,32300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1315,"change":212,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1315},"2026-01-23",38.21,38.465,37.74,-0.84,18200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1406,"change":453,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1406},"2026-01-22",37.9,38.61,1.59,41100,{"date":1426,"open":1023,"high":1427,"low":1428,"close":1429,"change":647,"percent_change":741,"volume":1162,"transactions":9,"vwap":1429},"2026-01-21",37.8,37.255,37.68,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":919,"percent_change":1154,"volume":1435,"transactions":9,"vwap":1434},"2026-01-20",37.41,38.09,37.69,25400,{"date":1437,"open":1298,"high":1298,"low":1432,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-16",38.060001,-0.89,-2.28,22100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":857,"percent_change":1448,"volume":1435,"transactions":9,"vwap":1447},"2026-01-15",39.09,39.24,38.66,38.95,0.15,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1268,"change":1127,"percent_change":433,"volume":1454,"transactions":9,"vwap":1268},"2026-01-14",38.93,39.2,38.63,48500,{"date":1456,"open":1457,"high":1253,"low":1215,"close":1283,"change":1458,"percent_change":1459,"volume":1010,"transactions":9,"vwap":1283},"2026-01-13",38.16,0.53,1.38,{"date":1461,"open":1462,"high":1373,"low":1421,"close":1463,"change":347,"percent_change":32,"volume":1464,"transactions":9,"vwap":1463},"2026-01-12",37.905,38.52,37400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":569,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-09",37.34,38.22,36.395,38.14,1.63,31200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1475,"change":1353,"percent_change":1262,"volume":1478,"transactions":9,"vwap":1475},"2026-01-08",37.53,37.84,37.055,27900,{"date":1480,"open":982,"high":1193,"low":1481,"close":1482,"change":1483,"percent_change":483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-07",36.79,37.29,0.405,15500,{"date":1486,"open":1487,"high":1488,"low":1167,"close":1489,"change":1490,"percent_change":183,"volume":1491,"transactions":9,"vwap":1489},"2026-01-06",37.060001,37.07,36.885,0.045,15000,{"date":1493,"open":1494,"high":1487,"low":1494,"close":1165,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1165},"2026-01-05",34.99,0.98,2.73,31900,{"date":1499,"open":1487,"high":1487,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-02",35.44,35.86,-1.01,-2.74,74200,{"date":1506,"open":1122,"high":1507,"low":1097,"close":1037,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1037},"2025-12-31",37.02,0.5,1.37,66300,{"date":1512,"open":1481,"high":1139,"low":1180,"close":1180,"change":242,"percent_change":1127,"volume":1513,"transactions":9,"vwap":1180},"2025-12-30",54500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-29",35.54,36.855,36.43,0.46,1.28,37300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1158,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1158},"2025-12-26",37.044998,37.328,35.9,-1.12,-3.02,20700,{"date":1531,"open":1532,"high":1030,"low":1532,"close":1533,"change":1271,"percent_change":871,"volume":1534,"transactions":9,"vwap":1533},"2025-12-24",37.080002,37.09,12100,{"date":1536,"open":1200,"high":1537,"low":1538,"close":1013,"change":302,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1013},"2025-12-23",37.73,36.83,1.49,55100,{"date":1542,"open":1518,"high":1427,"low":1543,"close":982,"change":414,"percent_change":1544,"volume":798,"transactions":9,"vwap":982},"2025-12-22",35.765,0.49,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1392,"change":1073,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1392},"2025-12-19",35.84,36.88,35.025002,3.05,151000,{"date":1553,"open":1554,"high":1165,"low":1554,"close":1079,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1079},"2025-12-18",34.8,0.65,1.85,127400,{"date":1559,"open":1560,"high":1561,"low":948,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-17",33.965,35.080002,1.52,4.53,51900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-16",32.71,34.94,32.5,33.56,0.59,1.79,102200,{"date":1575,"open":1567,"high":1576,"low":1577,"close":1578,"change":1038,"percent_change":1196,"volume":1579,"transactions":9,"vwap":1578},"2025-12-15",32.98,31.91,32.97,100900,{"date":1581,"open":1582,"high":1576,"low":1582,"close":1583,"change":748,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-12",32.2,32.9,1.26,37000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1038,"percent_change":462,"volume":1272,"transactions":9,"vwap":1591},"2025-12-11",32.19,32.59,31.17,32.49,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":302,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-10",31.97,32.84,32.42,1.73,32100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1544,"percent_change":1605,"volume":1113,"transactions":9,"vwap":1604},"2025-12-09",31.059999,31.93,31,31.87,1.56,{"date":1607,"open":1603,"high":1596,"low":1603,"close":1608,"change":1609,"percent_change":1556,"volume":1610,"transactions":9,"vwap":1608},"2025-12-08",31.38,0.57,41900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-05",30.69,31.19,30.25,30.81,0.45,1.48,87600,{"date":1621,"open":1622,"high":1623,"low":1615,"close":1624,"change":394,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-04",30.48,30.64,30.36,-1.36,110300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-03",31.27,31.53,30.7,30.78,-0.77,-2.44,55400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1160,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-02",32.4,32.53,31.52,31.55,-2.92,49700,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1569,"change":1417,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1569},"2025-12-01",33.48,32.45,-2.52,42300,{"date":1651,"open":960,"high":1652,"low":1653,"close":1654,"change":1175,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",33.8,33.135,33.34,-1.54,57400,{"date":1658,"open":1659,"high":1494,"low":948,"close":1660,"change":1503,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-26",34,33.86,-7.49,216700,{"date":1664,"open":1007,"high":1665,"low":1666,"close":1393,"change":1667,"percent_change":433,"volume":1668,"transactions":9,"vwap":1393},"2025-11-25",37.76,36.42,-0.15,84500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1007,"change":1394,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1007},"2025-11-24",35.85,37.5,34.95,3.52,110900,{"date":1677,"open":1570,"high":1678,"low":1570,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-21",36.21,35.5,2,5.97,330800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":66,"percent_change":1361,"volume":1689,"transactions":9,"vwap":1688},"2025-11-20",34.049999,34.43,33.41,33.5,211800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1659,"change":182,"percent_change":97,"volume":1695,"transactions":9,"vwap":1659},"2025-11-19",33.89,34.09,33.29,123200,{"date":1697,"open":1698,"high":1699,"low":948,"close":1700,"change":668,"percent_change":684,"volume":1701,"transactions":9,"vwap":1700},"2025-11-18",34.13,34.34,33.97,46900,{"date":1703,"open":1704,"high":1699,"low":1705,"close":1706,"change":1368,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-17",33.33,33.080002,34.07,2.5,113400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":741,"percent_change":338,"volume":1715,"transactions":9,"vwap":1714},"2025-11-14",33.3,33.64,32.86,33.24,60100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":339,"percent_change":1502,"volume":1722,"transactions":9,"vwap":1721},"2025-11-13",33.78,33.95,33.154,33.27,110600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1326,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-12",34.83,35.22,33.46,33.61,-3.59,51500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":951,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":951},"2025-11-11",33.49,35.26,33.17,1.55,4.65,219800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":182,"percent_change":97,"volume":1745,"transactions":9,"vwap":1744},"2025-11-10",33.73,33.9,33.11,33.31,233100,{"date":1747,"open":1748,"high":925,"low":1749,"close":1750,"change":709,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-07",33.81,32.81,33.28,-1.92,88500,{"date":1754,"open":1755,"high":1756,"low":1728,"close":1757,"change":1758,"percent_change":878,"volume":1759,"transactions":9,"vwap":1757},"2025-11-06",35.28,35.45,33.93,-1.16,193500,{"date":1761,"open":1036,"high":1762,"low":1725,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-05",37.27,35.09,-1.93,-5.21,89500,{"date":1768,"open":1769,"high":1013,"low":1055,"close":1507,"change":443,"percent_change":1770,"volume":1128,"transactions":9,"vwap":1507},"2025-11-04",36.39,0.93,{"date":1772,"open":1773,"high":1774,"low":1501,"close":1775,"change":1117,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-03",36.099998,36.765,36.68,0.3,34000,{"date":1779,"open":1780,"high":1194,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-31",36.45,36.23,36.57,0.28,0.77,13800,{"date":1787,"open":1788,"high":1548,"low":1789,"close":1790,"change":1791,"percent_change":194,"volume":1400,"transactions":9,"vwap":1790},"2025-10-30",36.72,36.15,36.29,-0.07,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":212,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-29",36.605,36.805,36.24,36.36,-0.87,22900,{"date":1801,"open":982,"high":1192,"low":1070,"close":1775,"change":1802,"percent_change":243,"volume":921,"transactions":9,"vwap":1775},"2025-10-28",-0.08,{"date":1804,"open":1042,"high":1805,"low":1806,"close":1807,"change":130,"percent_change":1808,"volume":985,"transactions":9,"vwap":1807},"2025-10-27",37.32,35.63,36.76,1.6,{"date":1810,"open":1111,"high":1054,"low":1811,"close":1006,"change":394,"percent_change":886,"volume":1812,"transactions":9,"vwap":1006},"2025-10-24",36.07,40500,{"date":1814,"open":1815,"high":1392,"low":1816,"close":1393,"change":462,"percent_change":453,"volume":1817,"transactions":9,"vwap":1393},"2025-10-23",36.375,36.049999,50500,{"date":1819,"open":1159,"high":973,"low":1820,"close":1105,"change":97,"percent_change":424,"volume":1821,"transactions":9,"vwap":1105},"2025-10-22",35.76,16900,{"date":1823,"open":1796,"high":1180,"low":1824,"close":1790,"change":1825,"percent_change":182,"volume":1826,"transactions":9,"vwap":1790},"2025-10-21",35.88,0.01,55900,{"date":1828,"open":1548,"high":1829,"low":1830,"close":1831,"change":140,"percent_change":150,"volume":1832,"transactions":9,"vwap":1831},"2025-10-20",37.39,35.865,36.28,35200,{"date":1834,"open":1055,"high":1167,"low":1835,"close":1056,"change":1072,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1056},"2025-10-17",35.82,1.08,32700,{"date":1839,"open":1016,"high":1507,"low":1840,"close":1841,"change":903,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-16",35.93,36.13,-3.83,24200,{"date":1845,"open":1062,"high":1030,"low":1062,"close":1324,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1324},"2025-10-15",1.22,3.36,26800,{"date":1850,"open":1055,"high":1167,"low":1055,"close":1851,"change":1825,"percent_change":182,"volume":1852,"transactions":9,"vwap":1851},"2025-10-14",36.35,27600,{"date":1854,"open":1855,"high":1856,"low":975,"close":1110,"change":482,"percent_change":1857,"volume":1435,"transactions":9,"vwap":1110},"2025-10-13",36.080002,36.56,0.72,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1855,"change":833,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1855},"2025-10-10",37.16,35.96,-2.33,30100,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1103,"change":1868,"percent_change":252,"volume":1869,"transactions":9,"vwap":1103},"2025-10-09",36.63,37.235,0.1,42700,{"date":1871,"open":1872,"high":1507,"low":1855,"close":1165,"change":541,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1165},"2025-10-08",36.345,2.08,26100,{"date":1876,"open":1070,"high":1037,"low":1877,"close":1877,"change":76,"percent_change":847,"volume":1878,"transactions":9,"vwap":1877},"2025-10-07",36.09,21100,{"date":1880,"open":1881,"high":1881,"low":1065,"close":1790,"change":1882,"percent_change":1883,"volume":1240,"transactions":9,"vwap":1790},"2025-10-06",37.7,-1.28,-3.41,{"date":1885,"open":1467,"high":1886,"low":1887,"close":1324,"change":424,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1324},"2025-10-03",38.15,37.285,0.67,23500,{"date":1891,"open":1324,"high":1892,"low":1037,"close":1805,"change":242,"percent_change":1127,"volume":1893,"transactions":9,"vwap":1805},"2025-10-02",38.040001,59100,{"date":1895,"open":1896,"high":1476,"low":1202,"close":1897,"change":1898,"percent_change":608,"volume":1899,"transactions":9,"vwap":1897},"2025-10-01",37.3,37.38,-0.175,31100,{"date":1901,"open":1902,"high":1903,"low":1110,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-30",36.44,37.555,1.175,3.23,37100,{"date":1908,"open":975,"high":1909,"low":1151,"close":1105,"change":1617,"percent_change":1394,"volume":1910,"transactions":9,"vwap":1105},"2025-09-29",36.467,24100,{"date":1912,"open":1500,"high":1773,"low":1913,"close":1840,"change":1168,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1840},"2025-09-26",35.3,1.21,71800,{"date":1917,"open":1781,"high":1781,"low":1918,"close":1679,"change":161,"percent_change":1919,"volume":1272,"transactions":9,"vwap":1679},"2025-09-25",35.21,-1.96,{"date":1921,"open":1797,"high":1797,"low":1922,"close":1678,"change":252,"percent_change":541,"volume":1923,"transactions":9,"vwap":1678},"2025-09-24",35.272,36200,{"date":1925,"open":996,"high":996,"low":1079,"close":1151,"change":1926,"percent_change":608,"volume":1478,"transactions":9,"vwap":1151},"2025-09-23",-0.17,{"date":1928,"open":999,"high":1841,"low":1929,"close":1930,"change":182,"percent_change":118,"volume":1931,"transactions":9,"vwap":1930},"2025-09-22",35.55,36.11,44400,{"date":1933,"open":1110,"high":1121,"low":1934,"close":1855,"change":279,"percent_change":279,"volume":1935,"transactions":9,"vwap":1855},"2025-09-19",35.66,163100,{"date":1937,"open":1938,"high":1078,"low":1755,"close":1855,"change":1262,"percent_change":1939,"volume":1347,"transactions":9,"vwap":1855},"2025-09-18",35.71,1.81,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1500,"change":593,"percent_change":763,"volume":1944,"transactions":9,"vwap":1500},"2025-09-17",36.12,35.07,68800,{"date":1946,"open":1671,"high":976,"low":1947,"close":1948,"change":270,"percent_change":129,"volume":1949,"transactions":9,"vwap":1948},"2025-09-16",35.12,35.77,52000,{"date":1951,"open":1062,"high":1121,"low":1952,"close":1953,"change":1954,"percent_change":512,"volume":1955,"transactions":9,"vwap":1953},"2025-09-15",35.43,35.72,-0.45,66600,{"date":1957,"open":1481,"high":1104,"low":976,"close":976,"change":1958,"percent_change":1959,"volume":1059,"transactions":9,"vwap":976},"2025-09-12",-0.88,-2.38,{"date":1961,"open":1794,"high":1962,"low":1174,"close":1963,"change":87,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-11",37.345,37.049999,2.24,59800,{"date":1967,"open":1968,"high":1028,"low":1841,"close":1796,"change":1969,"percent_change":677,"volume":1785,"transactions":9,"vwap":1796},"2025-09-10",36.335,0.015,{"date":1971,"open":981,"high":981,"low":1062,"close":1972,"change":1973,"percent_change":223,"volume":1974,"transactions":9,"vwap":1972},"2025-09-09",36.225,-0.155,74100,{"date":1976,"open":1193,"high":1193,"low":1131,"close":1105,"change":171,"percent_change":1160,"volume":1977,"transactions":9,"vwap":1105},"2025-09-08",77900,{"date":1979,"open":1104,"high":1330,"low":1980,"close":1981,"change":194,"percent_change":551,"volume":1982,"transactions":9,"vwap":1981},"2025-09-05",36.41,36.73,53800,{"date":1984,"open":1132,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1949,"transactions":9,"vwap":1987},"2025-09-04",37.989,36.55,36.92,-0.11,-0.3,{"date":1991,"open":1968,"high":1992,"low":1968,"close":1993,"change":242,"percent_change":1127,"volume":1377,"transactions":9,"vwap":1993},"2025-09-03",37.35,37.029999,{"date":1995,"open":1996,"high":1996,"low":1902,"close":1533,"change":140,"percent_change":1238,"volume":1997,"transactions":9,"vwap":1533},"2025-09-02",37.168,45400,{"date":1999,"open":1414,"high":1414,"low":1548,"close":2000,"change":2001,"percent_change":609,"volume":2002,"transactions":9,"vwap":2000},"2025-08-29",37.33,-0.78,78800,{"date":2004,"open":2005,"high":2006,"low":1762,"close":1215,"change":2007,"percent_change":521,"volume":2008,"transactions":9,"vwap":1215},"2025-08-28",38.24,38.32,-0.185,55600,{"date":2010,"open":2011,"high":1345,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1504,"transactions":9,"vwap":2012},"2025-08-27",37.11,38.295,0.625,1.66,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":593,"percent_change":1798,"volume":2021,"transactions":9,"vwap":2020},"2025-08-26",38.46,38.94,37.51,37.67,101400,{"date":2023,"open":2024,"high":1298,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-25",38.51,37.91,38,-0.485,-1.26,58700,{"date":2031,"open":2032,"high":2033,"low":1427,"close":2034,"change":2035,"percent_change":1939,"volume":2036,"transactions":9,"vwap":2034},"2025-08-22",38.33,38.58,38.485,0.685,58800,{"date":2038,"open":2039,"high":1470,"low":1105,"close":1427,"change":1584,"percent_change":2040,"volume":1619,"transactions":9,"vwap":1427},"2025-08-21",36.78,3.45,{"date":2042,"open":2043,"high":1152,"low":999,"close":973,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":973},"2025-08-20",35.83,0.47,1.3,130400,{"date":2048,"open":2049,"high":1173,"low":2049,"close":1811,"change":1868,"percent_change":1783,"volume":2050,"transactions":9,"vwap":1811},"2025-08-19",35.995,56600,{"date":2052,"open":2053,"high":981,"low":2053,"close":1158,"change":1539,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1158},"2025-08-18",34.26,4.32,174900,{"date":2057,"open":2058,"high":941,"low":926,"close":2059,"change":678,"percent_change":130,"volume":2060,"transactions":9,"vwap":2059},"2025-08-15",34.14,34.48,106700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":443,"percent_change":32,"volume":2067,"transactions":9,"vwap":2066},"2025-08-14",33.75,34.696,33.65,34.28,65900,{"date":2069,"open":2070,"high":2071,"low":934,"close":915,"change":2072,"percent_change":1919,"volume":2073,"transactions":9,"vwap":915},"2025-08-13",34.19,34.93,-0.68,42200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":338,"percent_change":1008,"volume":2080,"transactions":9,"vwap":2079},"2025-08-12",34.42,34.856,33.955,34.62,55500,{"date":2082,"open":1500,"high":1500,"low":2083,"close":2084,"change":2085,"percent_change":1440,"volume":2086,"transactions":9,"vwap":2084},"2025-08-11",34.16,34.71,-0.81,17900,{"date":2088,"open":1526,"high":983,"low":2089,"close":2090,"change":2091,"percent_change":213,"volume":756,"transactions":9,"vwap":2090},"2025-08-08",35.2,35.52,-0.44,{"date":2093,"open":2094,"high":1856,"low":2094,"close":1861,"change":47,"percent_change":771,"volume":2095,"transactions":9,"vwap":1861},"2025-08-07",34.5,82100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2014,"percent_change":2102,"volume":1982,"transactions":9,"vwap":2101},"2025-08-06",33,34.65,32.54,34.45,5.06,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":394,"percent_change":2028,"volume":2109,"transactions":9,"vwap":2108},"2025-08-05",32.96,33.39,32.61,32.79,27000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1776,"percent_change":770,"volume":1832,"transactions":9,"vwap":2115},"2025-08-04",32.91,33.22,32.47,33.21,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2112,"change":319,"percent_change":902,"volume":1832,"transactions":9,"vwap":2112},"2025-08-01",32.6,33.242,32.3,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":790,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-31",33.63,34.25,32.93,33.040001,-2.45,43000,{"date":2130,"open":1686,"high":2131,"low":2132,"close":934,"change":2072,"percent_change":2133,"volume":970,"transactions":9,"vwap":934},"2025-07-30",34.88,33.755,-1.97,{"date":2135,"open":2136,"high":2136,"low":950,"close":2137,"change":2044,"percent_change":1459,"volume":2138,"transactions":9,"vwap":2137},"2025-07-29",34.85,34.55,38700,{"date":2140,"open":2141,"high":2141,"low":927,"close":2142,"change":212,"percent_change":1247,"volume":2143,"transactions":9,"vwap":2142},"2025-07-28",35.0099983,34.080002,63100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":140,"percent_change":1204,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",34.63,34.855,34.275,34.4,26300,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-24",35.67,34.57,34.64,-0.53,-1.51,31000,{"date":2160,"open":1098,"high":2161,"low":2162,"close":2163,"change":1502,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-23",38.07,35.040001,35.17,-2.79,80100,{"date":2167,"open":1672,"high":2026,"low":1773,"close":1006,"change":1017,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1006},"2025-07-22",-2.22,134100,{"date":2171,"open":982,"high":2172,"low":1133,"close":982,"change":424,"percent_change":2173,"volume":2174,"transactions":9,"vwap":982},"2025-07-21",38.099998,0.68,144000,{"date":2176,"open":1554,"high":989,"low":1554,"close":1007,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1007},"2025-07-18",1.95,5.6,176600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1554,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1554},"2025-07-17",32.43,35.15,32.31,2.3,7.08,273300,{"date":2189,"open":2190,"high":2191,"low":1603,"close":1569,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1569},"2025-07-16",31.1,33.02,1.58,5.11,340000,{"date":2196,"open":2197,"high":2198,"low":1615,"close":2199,"change":748,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-15",30.41,31.495,30.92,1.34,245900,{"date":2203,"open":1569,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-14",33.0099983,30.51,-1.99,-6.12,109100,{"date":38,"open":2210,"high":2098,"low":2211,"close":1569,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1569},28.09,28,4.41,15.7,375400,{"status":2216,"indices":2217,"watchlist":2255,"sectors":2273,"benchmarks":2319},"success",[2218,2225,2231,2237,2243,2249],{"symbol":2219,"name":2220,"price":2221,"change":2222,"pct_change":383,"is_up":2223,"sparkline":2224,"date":5},"SPX","S&P 500",7722.72,56.27,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":2226,"name":2227,"price":2228,"change":2229,"pct_change":32,"is_up":2223,"sparkline":2230,"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":2232,"name":2233,"price":2234,"change":2235,"pct_change":1544,"is_up":2223,"sparkline":2236,"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":2238,"name":2239,"price":2240,"change":2241,"pct_change":313,"is_up":2223,"sparkline":2242,"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":2244,"name":2245,"price":2246,"change":393,"pct_change":2247,"is_up":2223,"sparkline":2248,"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":2250,"name":2251,"price":2252,"change":797,"pct_change":2253,"is_up":14,"sparkline":2254,"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",[2256,2261,2267],{"symbol":2257,"name":2258,"price":2259,"change":701,"pct_change":2200,"is_up":2223,"sparkline":2260,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2262,"name":2263,"price":2264,"change":2265,"pct_change":253,"is_up":2223,"sparkline":2266,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2268,"name":2269,"price":2270,"change":2271,"pct_change":1737,"is_up":2223,"sparkline":2272,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2274,2278,2282,2286,2290,2294,2299,2303,2308,2312,2315],{"name":2275,"etf":2276,"change":578,"price":2277,"is_up":2223},"Technology","XLK",199.81,{"name":2279,"etf":2280,"change":857,"price":2281,"is_up":2223},"Financials","XLF",53.49,{"name":2283,"etf":2284,"change":647,"price":2285,"is_up":14},"Healthcare","XLV",166.18,{"name":2287,"etf":2288,"change":1375,"price":2289,"is_up":2223},"Consumer Cycl","XLY",110.04,{"name":2291,"etf":2292,"change":424,"price":2293,"is_up":2223},"Consumer Staples","XLP",80.53,{"name":2295,"etf":2296,"change":2297,"price":2298,"is_up":2223},"Energy","XLE",0.4,62.95,{"name":2300,"etf":2301,"change":491,"price":2302,"is_up":2223},"Industrials","XLI",169.95,{"name":2304,"etf":2305,"change":2306,"price":2307,"is_up":2223},"Materials","XLB",0.66,48.86,{"name":2309,"etf":2310,"change":1057,"price":2311,"is_up":2223},"Real Estate","XLRE",40.81,{"name":2313,"etf":2314,"change":347,"price":1252,"is_up":2223},"Utilities","XLU",{"name":2316,"etf":2317,"change":46,"price":2318,"is_up":2223},"Comm Services","XLC",110.32,[2320,2324,2328,2332],{"ticker":2321,"name":2322,"price":2323,"change":57,"is_up":2223},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2325,"name":2326,"price":2327,"change":253,"is_up":2223},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2329,"name":2330,"price":2331,"change":1544,"is_up":2223},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2333,"name":2334,"price":2335,"change":2247,"is_up":2223},"IWM","iShares Russell 2000",281.52]