[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCAC":3,"stock-historical-HCAC":28,"homepage-market-summary":1641},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HCAC","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},"Hall Chadwick Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"SECONDARY SMELTING & REFINING OF NONFERROUS METALS","Hall Chadwick Acquisition Corp is a blank check company.","Grand Cayman",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.1301,10.14,10.12,10.15,-0.0199,-0.2,201622.408891,63,10.1264,9.91,80683.84376642441,91.7,598,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":39},365,1,1000,{"period_high":33,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},22.43,9.75,630465,230119562.127825,3.16,"2020-03-19",[40,41,49,56,62,70,77,85,91,96,101,105,110,115,119,124,128,132,136,140,146,150,156,160,165,171,176,181,186,191,197,202,207,211,215,219,224,228,233,237,243,249,253,257,261,265,270,275,280,284,288,294,300,305,308,311,314,317,320,323,326,329,332,336,340,342,346,349,351,354,359,362,365,368,373,379,381,384,387,390,393,395,398,400,404,409,414,417,420,423,426,430,433,436,439,441,443,446,448,450,453,456,458,462,465,467,472,474,478,482,485,488,491,494,498,501,504,507,511,515,517,520,524,528,531,533,536,539,541,543,547,549,552,554,557,560,562,565,567,570,573,575,577,579,581,583,585,587,589,591,594,600,602,605,607,609,611,613,616,619,621,624,627,630,633,636,639,642,647,650,655,657,662,670,679,686,695,704,712,719,726,735,744,752,761,768,777,786,794,802,811,820,828,836,845,854,859,865,871,874,879,885,891,894,898,902,905,908,912,916,920,926,930,936,944,947,954,959,962,967,972,978,984,991,998,1004,1013,1020,1026,1033,1039,1046,1053,1059,1066,1074,1082,1090,1095,1104,1112,1118,1127,1134,1141,1145,1151,1157,1162,1167,1172,1177,1183,1189,1195,1199,1206,1209,1213,1216,1220,1224,1228,1233,1237,1242,1247,1254,1260,1267,1274,1277,1281,1286,1292,1296,1302,1308,1315,1321,1325,1329,1333,1337,1342,1345,1350,1355,1359,1364,1369,1373,1377,1381,1387,1393,1397,1401,1406,1412,1418,1423,1429,1434,1436,1439,1442,1445,1448,1451,1453,1457,1461,1466,1470,1473,1476,1481,1484,1490,1494,1497,1503,1507,1510,1513,1517,1520,1523,1526,1529,1532,1535,1538,1540,1542,1544,1546,1549,1552,1555,1559,1562,1564,1568,1571,1574,1577,1580,1583,1586,1590,1593,1596,1599,1602,1605,1608,1611,1615,1619,1623,1629,1634,1637],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",10.13,0.02,0.2,147685.965,49,10.1293,{"date":50,"open":43,"high":43,"low":43,"close":43,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-30",0.01,0.1,3091.965,32,10.1298,{"date":57,"open":58,"high":17,"low":58,"close":17,"change":51,"percent_change":52,"volume":59,"transactions":60,"vwap":61},"2026-09-29",10.1,105308.866381,88,10.1171,{"date":63,"open":64,"high":17,"low":58,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",10.11,-0.01,-0.1,47073.063931,200,10.1071,{"date":71,"open":43,"high":43,"low":17,"close":17,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",-0.005,-0.05,21671.965,189,10.1212,{"date":78,"open":58,"high":43,"low":58,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",10.125,0.005,0.05,144926.965,254,10.1168,{"date":86,"open":64,"high":17,"low":64,"close":17,"change":87,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-23",0,21017.965,161,10.1103,{"date":92,"open":58,"high":17,"low":58,"close":17,"change":44,"percent_change":45,"volume":93,"transactions":94,"vwap":95},"2026-09-22",182779.965,241,10.1081,{"date":97,"open":58,"high":98,"low":58,"close":58,"change":87,"percent_change":87,"volume":99,"transactions":100,"vwap":58},"2026-09-21",10.105,35058.965,186,{"date":102,"open":58,"high":58,"low":58,"close":58,"change":65,"percent_change":66,"volume":103,"transactions":104,"vwap":58},"2026-09-18",50256.24492,143,{"date":106,"open":58,"high":64,"low":58,"close":64,"change":87,"percent_change":87,"volume":107,"transactions":108,"vwap":109},"2026-09-17",348921.965,137,10.1001,{"date":111,"open":58,"high":64,"low":58,"close":64,"change":51,"percent_change":52,"volume":112,"transactions":113,"vwap":114},"2026-09-16",15449.965,40,10.1002,{"date":116,"open":58,"high":64,"low":58,"close":58,"change":87,"percent_change":87,"volume":117,"transactions":118,"vwap":98},"2026-09-15",104182.965,65,{"date":120,"open":58,"high":64,"low":58,"close":58,"change":87,"percent_change":87,"volume":121,"transactions":122,"vwap":123},"2026-09-14",27620.965,82,10.1013,{"date":125,"open":58,"high":98,"low":58,"close":58,"change":87,"percent_change":87,"volume":126,"transactions":127,"vwap":58},"2026-09-11",41426.965,38,{"date":129,"open":58,"high":98,"low":58,"close":58,"change":87,"percent_change":87,"volume":130,"transactions":131,"vwap":114},"2026-09-10",38292.965,131,{"date":133,"open":58,"high":98,"low":58,"close":58,"change":65,"percent_change":66,"volume":134,"transactions":135,"vwap":114},"2026-09-09",13935.965,60,{"date":137,"open":58,"high":64,"low":58,"close":64,"change":51,"percent_change":52,"volume":138,"transactions":139,"vwap":109},"2026-09-08",13250.245965,30,{"date":141,"open":142,"high":98,"low":142,"close":58,"change":87,"percent_change":87,"volume":143,"transactions":144,"vwap":145},"2026-09-04",10.09,115668.965,126,10.0986,{"date":147,"open":142,"high":58,"low":142,"close":58,"change":80,"percent_change":81,"volume":148,"transactions":122,"vwap":149},"2026-09-03",91869.965,10.0977,{"date":151,"open":142,"high":152,"low":142,"close":152,"change":87,"percent_change":87,"volume":153,"transactions":154,"vwap":155},"2026-09-02",10.095,24311.965,163,10.0901,{"date":157,"open":142,"high":152,"low":142,"close":152,"change":72,"percent_change":73,"volume":158,"transactions":159,"vwap":155},"2026-09-01",14859.965,42,{"date":161,"open":142,"high":58,"low":142,"close":58,"change":51,"percent_change":52,"volume":162,"transactions":163,"vwap":164},"2026-08-31",56343.965,55,10.0962,{"date":166,"open":167,"high":142,"low":167,"close":142,"change":87,"percent_change":87,"volume":168,"transactions":169,"vwap":170},"2026-08-28",10.08,109180.064611,228,10.0895,{"date":172,"open":167,"high":142,"low":167,"close":142,"change":65,"percent_change":66,"volume":173,"transactions":174,"vwap":175},"2026-08-27",14559.965,34,10.0855,{"date":177,"open":167,"high":58,"low":167,"close":58,"change":51,"percent_change":52,"volume":178,"transactions":179,"vwap":180},"2026-08-26",27027.965,140,10.0899,{"date":182,"open":167,"high":142,"low":167,"close":142,"change":87,"percent_change":87,"volume":183,"transactions":184,"vwap":185},"2026-08-25",26794.965,85,10.083,{"date":187,"open":98,"high":98,"low":142,"close":142,"change":51,"percent_change":52,"volume":188,"transactions":189,"vwap":190},"2026-08-24",6252.965,17,10.1046,{"date":192,"open":193,"high":167,"low":193,"close":167,"change":87,"percent_change":87,"volume":194,"transactions":195,"vwap":196},"2026-08-21",10.07,100425.965,21,10.0701,{"date":198,"open":167,"high":167,"low":167,"close":167,"change":87,"percent_change":87,"volume":199,"transactions":200,"vwap":201},"2026-08-20",818.965,26,10.0796,{"date":203,"open":193,"high":204,"low":193,"close":167,"change":87,"percent_change":87,"volume":205,"transactions":206,"vwap":167},"2026-08-19",10.085,166500.965,1174,{"date":208,"open":167,"high":167,"low":167,"close":167,"change":87,"percent_change":87,"volume":209,"transactions":210,"vwap":201},"2026-08-18",190.965,16,{"date":212,"open":167,"high":167,"low":167,"close":167,"change":87,"percent_change":87,"volume":213,"transactions":210,"vwap":214},"2026-08-17",222,10.0797,{"date":216,"open":167,"high":167,"low":167,"close":167,"change":87,"percent_change":87,"volume":217,"transactions":54,"vwap":218},"2026-08-14",685,10.0803,{"date":220,"open":221,"high":167,"low":221,"close":167,"change":87,"percent_change":87,"volume":222,"transactions":223,"vwap":167},"2026-08-12",10.079,5508,36,{"date":225,"open":167,"high":167,"low":167,"close":167,"change":80,"percent_change":81,"volume":226,"transactions":227,"vwap":167},"2026-08-11",964,10,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":72,"percent_change":73,"volume":231,"transactions":232,"vwap":230},"2026-08-10",10.075,546,12,{"date":234,"open":167,"high":167,"low":167,"close":167,"change":51,"percent_change":52,"volume":235,"transactions":236,"vwap":167},"2026-08-07",101.9751,3,{"date":238,"open":193,"high":193,"low":239,"close":193,"change":240,"percent_change":66,"volume":241,"transactions":242,"vwap":193},"2026-08-06",10.065,-0.0099,109758,291,{"date":244,"open":230,"high":245,"low":230,"close":245,"change":246,"percent_change":-6,"volume":247,"transactions":189,"vwap":248},"2026-08-05",10.0799,-0.0001,618,10.0773,{"date":250,"open":167,"high":167,"low":167,"close":167,"change":87,"percent_change":87,"volume":251,"transactions":252,"vwap":245},"2026-08-04",529,9,{"date":254,"open":167,"high":167,"low":167,"close":167,"change":51,"percent_change":52,"volume":255,"transactions":256,"vwap":167},"2026-08-03",528,6,{"date":258,"open":230,"high":230,"low":239,"close":193,"change":87,"percent_change":87,"volume":259,"transactions":260,"vwap":193},"2026-07-31",95134,169,{"date":262,"open":239,"high":193,"low":239,"close":193,"change":87,"percent_change":87,"volume":263,"transactions":264,"vwap":193},"2026-07-30",25088,150,{"date":266,"open":267,"high":193,"low":267,"close":193,"change":80,"percent_change":81,"volume":268,"transactions":195,"vwap":269},"2026-07-29",10.06,5814,10.0605,{"date":271,"open":239,"high":239,"low":267,"close":239,"change":87,"percent_change":87,"volume":272,"transactions":273,"vwap":274},"2026-07-28",10690,23,10.0603,{"date":276,"open":277,"high":239,"low":277,"close":239,"change":80,"percent_change":81,"volume":278,"transactions":68,"vwap":279},"2026-07-27",10.05,109603.9751,10.0573,{"date":281,"open":279,"high":267,"low":279,"close":267,"change":87,"percent_change":87,"volume":282,"transactions":232,"vwap":283},"2026-07-24",310,10.0576,{"date":285,"open":267,"high":267,"low":267,"close":267,"change":87,"percent_change":87,"volume":286,"transactions":236,"vwap":287},"2026-07-23",169.2272,10.058,{"date":289,"open":290,"high":267,"low":290,"close":267,"change":51,"percent_change":52,"volume":291,"transactions":292,"vwap":293},"2026-07-22",10.055,1368.000726,14,10.0591,{"date":295,"open":277,"high":277,"low":296,"close":277,"change":87,"percent_change":87,"volume":297,"transactions":298,"vwap":299},"2026-07-21",10.045,182083,108,10.0497,{"date":301,"open":277,"high":277,"low":277,"close":277,"change":87,"percent_change":87,"volume":302,"transactions":303,"vwap":304},"2026-07-20",517,8,10.0501,{"date":306,"open":277,"high":277,"low":277,"close":277,"change":87,"percent_change":87,"volume":307,"transactions":9,"vwap":277},"2026-07-17",7500,{"date":309,"open":277,"high":290,"low":277,"close":277,"change":72,"percent_change":73,"volume":310,"transactions":9,"vwap":277},"2026-07-16",401900,{"date":312,"open":290,"high":290,"low":290,"close":290,"change":80,"percent_change":81,"volume":313,"transactions":9,"vwap":290},"2026-07-15",6700,{"date":315,"open":277,"high":277,"low":277,"close":277,"change":87,"percent_change":87,"volume":316,"transactions":9,"vwap":277},"2026-07-14",100,{"date":318,"open":267,"high":267,"low":277,"close":277,"change":87,"percent_change":87,"volume":319,"transactions":9,"vwap":277},"2026-07-13",1049900,{"date":321,"open":290,"high":290,"low":277,"close":277,"change":65,"percent_change":66,"volume":322,"transactions":9,"vwap":277},"2026-07-10",39000,{"date":324,"open":290,"high":267,"low":290,"close":267,"change":51,"percent_change":52,"volume":325,"transactions":9,"vwap":267},"2026-07-09",206400,{"date":327,"open":290,"high":290,"low":277,"close":277,"change":87,"percent_change":87,"volume":328,"transactions":9,"vwap":277},"2026-07-08",5600,{"date":330,"open":277,"high":277,"low":277,"close":277,"change":87,"percent_change":87,"volume":331,"transactions":9,"vwap":277},"2026-07-07",17000,{"date":333,"open":334,"high":277,"low":334,"close":277,"change":51,"percent_change":52,"volume":335,"transactions":9,"vwap":277},"2026-07-06",10.04,10200,{"date":337,"open":334,"high":334,"low":338,"close":334,"change":87,"percent_change":87,"volume":339,"transactions":9,"vwap":334},"2026-07-02",10.035,26800,{"date":341,"open":334,"high":334,"low":334,"close":334,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":334},"2026-07-01",{"date":343,"open":344,"high":334,"low":344,"close":334,"change":51,"percent_change":52,"volume":345,"transactions":9,"vwap":334},"2026-06-30",10.03,522400,{"date":347,"open":344,"high":344,"low":344,"close":344,"change":87,"percent_change":87,"volume":348,"transactions":9,"vwap":344},"2026-06-29",50100,{"date":350,"open":344,"high":344,"low":344,"close":344,"change":87,"percent_change":87,"volume":316,"transactions":9,"vwap":344},"2026-06-26",{"date":352,"open":344,"high":338,"low":344,"close":344,"change":87,"percent_change":87,"volume":353,"transactions":9,"vwap":344},"2026-06-25",132000,{"date":355,"open":277,"high":277,"low":344,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":344},"2026-06-24",-0.03,-0.3,283400,{"date":360,"open":267,"high":267,"low":267,"close":267,"change":51,"percent_change":52,"volume":361,"transactions":9,"vwap":267},"2026-06-23",300,{"date":363,"open":277,"high":277,"low":334,"close":277,"change":87,"percent_change":87,"volume":364,"transactions":9,"vwap":277},"2026-06-22",15400,{"date":366,"open":334,"high":277,"low":334,"close":277,"change":51,"percent_change":52,"volume":367,"transactions":9,"vwap":277},"2026-06-18",500,{"date":369,"open":277,"high":277,"low":334,"close":334,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":334},"2026-06-17",-0.008,-0.08,30700,{"date":374,"open":334,"high":375,"low":334,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-16",10.048,0.008,0.08,30500,{"date":380,"open":334,"high":334,"low":334,"close":334,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":334},"2026-06-15",{"date":382,"open":287,"high":287,"low":334,"close":334,"change":65,"percent_change":66,"volume":383,"transactions":9,"vwap":334},"2026-06-12",16000,{"date":385,"open":290,"high":287,"low":277,"close":277,"change":87,"percent_change":87,"volume":386,"transactions":9,"vwap":277},"2026-06-11",76900,{"date":388,"open":290,"high":267,"low":277,"close":277,"change":51,"percent_change":52,"volume":389,"transactions":9,"vwap":277},"2026-06-10",7600,{"date":391,"open":334,"high":334,"low":334,"close":334,"change":65,"percent_change":66,"volume":392,"transactions":9,"vwap":334},"2026-06-09",83500,{"date":394,"open":287,"high":287,"low":277,"close":277,"change":87,"percent_change":87,"volume":389,"transactions":9,"vwap":277},"2026-06-08",{"date":396,"open":290,"high":267,"low":277,"close":277,"change":65,"percent_change":66,"volume":397,"transactions":9,"vwap":277},"2026-06-05",15500,{"date":399,"open":267,"high":267,"low":267,"close":267,"change":51,"percent_change":52,"volume":68,"transactions":9,"vwap":267},"2026-06-04",{"date":401,"open":267,"high":267,"low":277,"close":277,"change":402,"percent_change":20,"volume":403,"transactions":9,"vwap":277},"2026-06-03",-0.02,8000,{"date":405,"open":267,"high":167,"low":277,"close":193,"change":406,"percent_change":407,"volume":408,"transactions":9,"vwap":193},"2026-06-02",0.015,0.15,25200,{"date":410,"open":344,"high":267,"low":344,"close":290,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":290},"2026-06-01",0.065,0.65,445800,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":416},"2026-05-29",9.99,{"date":418,"open":416,"high":416,"low":416,"close":416,"change":402,"percent_change":20,"volume":419,"transactions":9,"vwap":416},"2026-05-28",1100,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":422},"2026-05-27",10.01,{"date":424,"open":227,"high":422,"low":227,"close":422,"change":87,"percent_change":87,"volume":425,"transactions":9,"vwap":422},"2026-05-26",400,{"date":427,"open":227,"high":428,"low":227,"close":422,"change":87,"percent_change":87,"volume":429,"transactions":9,"vwap":422},"2026-05-22",10.02,154200,{"date":431,"open":416,"high":422,"low":416,"close":422,"change":51,"percent_change":52,"volume":432,"transactions":9,"vwap":422},"2026-05-21",2100,{"date":434,"open":428,"high":428,"low":416,"close":227,"change":51,"percent_change":52,"volume":435,"transactions":9,"vwap":227},"2026-05-20",4700,{"date":437,"open":227,"high":227,"low":416,"close":416,"change":65,"percent_change":66,"volume":438,"transactions":9,"vwap":416},"2026-05-19",600,{"date":440,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-05-18",{"date":442,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-05-15",{"date":444,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":445,"transactions":9,"vwap":227},"2026-05-14",66200,{"date":447,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-05-13",{"date":449,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-05-12",{"date":451,"open":227,"high":227,"low":227,"close":227,"change":44,"percent_change":45,"volume":452,"transactions":9,"vwap":227},"2026-05-11",1200,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":455},"2026-05-08",9.98,{"date":457,"open":455,"high":455,"low":455,"close":455,"change":51,"percent_change":52,"volume":68,"transactions":9,"vwap":455},"2026-05-07",{"date":459,"open":455,"high":455,"low":460,"close":460,"change":87,"percent_change":87,"volume":461,"transactions":9,"vwap":460},"2026-05-06",9.97,87800,{"date":463,"open":460,"high":460,"low":460,"close":460,"change":87,"percent_change":87,"volume":464,"transactions":9,"vwap":460},"2026-05-05",22100,{"date":466,"open":460,"high":460,"low":460,"close":460,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":460},"2026-05-04",{"date":468,"open":469,"high":455,"low":470,"close":460,"change":87,"percent_change":87,"volume":471,"transactions":9,"vwap":460},"2026-05-01",9.96,9.95,297300,{"date":473,"open":460,"high":460,"low":460,"close":460,"change":44,"percent_change":45,"volume":316,"transactions":9,"vwap":460},"2026-04-30",{"date":475,"open":476,"high":476,"low":470,"close":470,"change":51,"percent_change":52,"volume":477,"transactions":9,"vwap":470},"2026-04-29",9.955,22300,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":65,"percent_change":66,"volume":481,"transactions":9,"vwap":480},"2026-04-28",9.94,700,{"date":483,"open":480,"high":476,"low":480,"close":470,"change":87,"percent_change":87,"volume":484,"transactions":9,"vwap":470},"2026-04-27",106600,{"date":486,"open":469,"high":460,"low":470,"close":470,"change":65,"percent_change":66,"volume":487,"transactions":9,"vwap":470},"2026-04-24",10900,{"date":489,"open":469,"high":469,"low":469,"close":469,"change":51,"percent_change":52,"volume":490,"transactions":9,"vwap":469},"2026-04-23",9800,{"date":492,"open":470,"high":470,"low":470,"close":470,"change":87,"percent_change":87,"volume":493,"transactions":9,"vwap":470},"2026-04-22",100000,{"date":495,"open":470,"high":470,"low":496,"close":470,"change":87,"percent_change":87,"volume":497,"transactions":9,"vwap":470},"2026-04-21",9.945,230600,{"date":499,"open":470,"high":469,"low":470,"close":470,"change":87,"percent_change":87,"volume":500,"transactions":9,"vwap":470},"2026-04-20",7900,{"date":502,"open":470,"high":470,"low":470,"close":470,"change":87,"percent_change":87,"volume":503,"transactions":9,"vwap":470},"2026-04-17",7000,{"date":505,"open":480,"high":469,"low":480,"close":470,"change":87,"percent_change":87,"volume":506,"transactions":9,"vwap":470},"2026-04-16",2400,{"date":508,"open":470,"high":476,"low":470,"close":470,"change":509,"percent_change":44,"volume":510,"transactions":9,"vwap":470},"2026-04-15",0.002,9700,{"date":512,"open":496,"high":513,"low":496,"close":513,"change":376,"percent_change":377,"volume":514,"transactions":9,"vwap":513},"2026-04-14",9.948,2800,{"date":516,"open":480,"high":480,"low":480,"close":480,"change":87,"percent_change":87,"volume":331,"transactions":9,"vwap":480},"2026-04-13",{"date":518,"open":480,"high":480,"low":480,"close":480,"change":51,"percent_change":52,"volume":519,"transactions":9,"vwap":480},"2026-04-10",500200,{"date":521,"open":480,"high":480,"low":522,"close":522,"change":65,"percent_change":66,"volume":523,"transactions":9,"vwap":522},"2026-04-09",9.93,162500,{"date":525,"open":526,"high":526,"low":480,"close":480,"change":87,"percent_change":87,"volume":527,"transactions":9,"vwap":480},"2026-04-08",9.943,900,{"date":529,"open":496,"high":496,"low":480,"close":480,"change":65,"percent_change":66,"volume":530,"transactions":9,"vwap":480},"2026-04-07",134000,{"date":532,"open":470,"high":470,"low":470,"close":470,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":470},"2026-04-06",{"date":534,"open":470,"high":470,"low":480,"close":470,"change":51,"percent_change":52,"volume":535,"transactions":9,"vwap":470},"2026-04-02",8200,{"date":537,"open":469,"high":469,"low":480,"close":480,"change":51,"percent_change":52,"volume":538,"transactions":9,"vwap":480},"2026-04-01",2255500,{"date":540,"open":522,"high":522,"low":522,"close":522,"change":87,"percent_change":87,"volume":316,"transactions":9,"vwap":522},"2026-03-31",{"date":542,"open":470,"high":470,"low":522,"close":522,"change":51,"percent_change":52,"volume":452,"transactions":9,"vwap":522},"2026-03-30",{"date":544,"open":480,"high":480,"low":545,"close":545,"change":65,"percent_change":66,"volume":546,"transactions":9,"vwap":545},"2026-03-27",9.92,609000,{"date":548,"open":522,"high":522,"low":522,"close":522,"change":87,"percent_change":87,"volume":68,"transactions":9,"vwap":522},"2026-03-26",{"date":550,"open":522,"high":522,"low":522,"close":522,"change":51,"percent_change":52,"volume":551,"transactions":9,"vwap":522},"2026-03-25",200200,{"date":553,"open":545,"high":545,"low":545,"close":545,"change":87,"percent_change":87,"volume":419,"transactions":9,"vwap":545},"2026-03-24",{"date":555,"open":545,"high":545,"low":545,"close":545,"change":87,"percent_change":87,"volume":556,"transactions":9,"vwap":545},"2026-03-23",4400,{"date":558,"open":480,"high":480,"low":545,"close":545,"change":356,"percent_change":357,"volume":559,"transactions":9,"vwap":545},"2026-03-20",1300,{"date":561,"open":470,"high":470,"low":470,"close":470,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":470},"2026-03-19",{"date":563,"open":469,"high":469,"low":470,"close":470,"change":402,"percent_change":20,"volume":564,"transactions":9,"vwap":470},"2026-03-18",30300,{"date":566,"open":460,"high":460,"low":460,"close":460,"change":87,"percent_change":87,"volume":316,"transactions":9,"vwap":460},"2026-03-17",{"date":568,"open":460,"high":455,"low":460,"close":460,"change":87,"percent_change":87,"volume":569,"transactions":9,"vwap":460},"2026-03-16",15800,{"date":571,"open":460,"high":460,"low":469,"close":460,"change":65,"percent_change":66,"volume":572,"transactions":9,"vwap":460},"2026-03-13",131800,{"date":574,"open":455,"high":455,"low":455,"close":455,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":455},"2026-03-12",{"date":576,"open":455,"high":455,"low":455,"close":455,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":455},"2026-03-11",{"date":578,"open":455,"high":455,"low":455,"close":455,"change":402,"percent_change":20,"volume":316,"transactions":9,"vwap":455},"2026-03-10",{"date":580,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-09",{"date":582,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-06",{"date":584,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-05",{"date":586,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-04",{"date":588,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-03",{"date":590,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":227},"2026-03-02",{"date":592,"open":227,"high":227,"low":227,"close":227,"change":87,"percent_change":87,"volume":593,"transactions":9,"vwap":227},"2026-02-27",18700,{"date":595,"open":596,"high":596,"low":227,"close":227,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":227},"2026-02-26",10.015,-0.015,-0.15,60200,{"date":601,"open":596,"high":596,"low":596,"close":596,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":596},"2026-02-25",{"date":603,"open":596,"high":596,"low":596,"close":596,"change":80,"percent_change":81,"volume":604,"transactions":9,"vwap":596},"2026-02-24",34600,{"date":606,"open":422,"high":422,"low":422,"close":422,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":422},"2026-02-23",{"date":608,"open":344,"high":344,"low":422,"close":422,"change":51,"percent_change":52,"volume":438,"transactions":9,"vwap":422},"2026-02-20",{"date":610,"open":227,"high":227,"low":227,"close":227,"change":65,"percent_change":66,"volume":425,"transactions":9,"vwap":227},"2026-02-19",{"date":612,"open":422,"high":422,"low":422,"close":422,"change":87,"percent_change":87,"volume":481,"transactions":9,"vwap":422},"2026-02-18",{"date":614,"open":428,"high":428,"low":227,"close":422,"change":87,"percent_change":87,"volume":615,"transactions":9,"vwap":422},"2026-02-17",54800,{"date":617,"open":428,"high":428,"low":422,"close":422,"change":51,"percent_change":52,"volume":618,"transactions":9,"vwap":422},"2026-02-13",37500,{"date":620,"open":344,"high":344,"low":227,"close":227,"change":402,"percent_change":20,"volume":481,"transactions":9,"vwap":227},"2026-02-12",{"date":622,"open":334,"high":334,"low":428,"close":428,"change":402,"percent_change":20,"volume":623,"transactions":9,"vwap":428},"2026-02-11",106400,{"date":625,"open":334,"high":334,"low":334,"close":334,"change":87,"percent_change":87,"volume":626,"transactions":9,"vwap":334},"2026-02-10",3700,{"date":628,"open":334,"high":334,"low":334,"close":334,"change":87,"percent_change":87,"volume":629,"transactions":9,"vwap":334},"2026-02-09",1600,{"date":631,"open":334,"high":334,"low":334,"close":334,"change":87,"percent_change":87,"volume":632,"transactions":9,"vwap":334},"2026-02-06",15600,{"date":634,"open":277,"high":277,"low":334,"close":334,"change":65,"percent_change":66,"volume":635,"transactions":9,"vwap":334},"2026-02-05",152500,{"date":637,"open":277,"high":290,"low":334,"close":277,"change":51,"percent_change":52,"volume":638,"transactions":9,"vwap":277},"2026-02-04",268700,{"date":640,"open":334,"high":277,"low":428,"close":334,"change":65,"percent_change":66,"volume":641,"transactions":9,"vwap":334},"2026-02-03",106500,{"date":643,"open":428,"high":277,"low":428,"close":277,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":277},"2026-02-02",0.03,0.3,14600,{"date":648,"open":227,"high":428,"low":227,"close":428,"change":44,"percent_change":45,"volume":649,"transactions":9,"vwap":428},"2026-01-30",422500,{"date":651,"open":470,"high":227,"low":470,"close":227,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":227},"2026-01-29",0.045,0.45,501800,{"date":656,"open":522,"high":469,"low":24,"close":476,"change":406,"percent_change":407,"volume":572,"transactions":9,"vwap":476},"2026-01-28",{"date":658,"open":470,"high":455,"low":522,"close":480,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":480},"2026-01-27",-9.55,-49,329700,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":45,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2020-12-21",19.2,20.28,18.9,19.49,1.04,4401252,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2020-12-18",19,19.82,18.2,19.29,0.39,2.06,3959310,{"date":680,"open":664,"high":681,"low":682,"close":666,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":666},"2020-12-17",20.49,17.88,-1.02,-5.12,6917097,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2020-12-16",18.828,20.3,17.76,19.92,1.9,10.54,3978617,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2020-12-15",19.1445,19.16,16.61,18.02,-1.32,-6.83,4997000,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2020-12-14",20.85,18.64,19.34,-0.94,-4.64,3481357,{"date":713,"open":714,"high":714,"low":715,"close":665,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":665},"2020-12-11",21.57,18.9101,-1.72,-7.82,5836993,{"date":720,"open":721,"high":33,"low":722,"close":723,"change":724,"percent_change":227,"volume":725,"transactions":9,"vwap":723},"2020-12-10",19.07,18.57,22,2,6493442,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2020-12-09",19.02,20.93,18.51,20,2.07,11.54,8041245,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2020-12-08",17.89,18.99,16.82,17.93,-0.27,-1.48,6056991,{"date":745,"open":746,"high":747,"low":748,"close":674,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":674},"2020-12-07",17.31,18.56,16.5,4.75,35.32,18521699,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2020-12-04",12.5,13.5,12.4978,13.45,1.28,10.52,6089186,{"date":762,"open":763,"high":754,"low":232,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2020-12-03",12.2,12.17,0.35,2.96,1421772,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2020-12-02",11.51,12.1,11.17,11.82,-0.66,-5.29,2097492,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2020-12-01",13.4615,13.49,11.93,12.48,-0.52,-4,2597699,{"date":787,"open":755,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2020-11-30",14.49,12.39,13,0.44,3.5,5591111,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":668,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2020-11-27",12.32,12.82,12.13,12.56,9.03,3460591,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2020-11-25",11.1,11.58,11.01,11.52,0.33,2.95,2210884,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2020-11-24",11.67,12.3,11,11.19,-0.11,-0.97,3759817,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2020-11-23",10.9,11.56,11.3,0.6,5.61,4030370,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":65,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2020-11-20",10.8034,10.8356,10.55,10.7,-0.09,1281594,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2020-11-19",10.45,10.89,10.43,10.71,0.34,3.28,2977679,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2020-11-18",10.3,10.48,10.28,10.37,0.12,1.17,1285149,{"date":855,"open":856,"high":847,"low":857,"close":857,"change":87,"percent_change":87,"volume":858,"transactions":9,"vwap":857},"2020-11-17",10.26,10.25,457216,{"date":860,"open":847,"high":861,"low":862,"close":857,"change":402,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2020-11-16",10.3214,10.23,-0.19,848182,{"date":866,"open":847,"high":847,"low":867,"close":868,"change":869,"percent_change":676,"volume":870,"transactions":9,"vwap":868},"2020-11-13",10.235,10.27,0.04,504275,{"date":872,"open":862,"high":849,"low":862,"close":862,"change":402,"percent_change":20,"volume":873,"transactions":9,"vwap":862},"2020-11-12",323170,{"date":875,"open":876,"high":877,"low":862,"close":857,"change":44,"percent_change":45,"volume":878,"transactions":9,"vwap":857},"2020-11-11",10.29,10.295,303271,{"date":880,"open":847,"high":881,"low":862,"close":862,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":862},"2020-11-10",10.31,-0.07,-0.68,325630,{"date":886,"open":887,"high":887,"low":888,"close":847,"change":644,"percent_change":889,"volume":890,"transactions":9,"vwap":847},"2020-11-09",10.33,10.22,0.29,1762776,{"date":892,"open":862,"high":876,"low":862,"close":868,"change":869,"percent_change":676,"volume":893,"transactions":9,"vwap":868},"2020-11-06",229197,{"date":895,"open":896,"high":887,"low":888,"close":862,"change":87,"percent_change":87,"volume":897,"transactions":9,"vwap":862},"2020-11-05",10.24,402275,{"date":899,"open":896,"high":900,"low":862,"close":862,"change":87,"percent_change":87,"volume":901,"transactions":9,"vwap":862},"2020-11-04",10.3201,346036,{"date":903,"open":896,"high":847,"low":888,"close":862,"change":87,"percent_change":87,"volume":904,"transactions":9,"vwap":862},"2020-11-03",226527,{"date":906,"open":857,"high":847,"low":888,"close":862,"change":402,"percent_change":20,"volume":907,"transactions":9,"vwap":862},"2020-11-02",281834,{"date":909,"open":862,"high":868,"low":910,"close":857,"change":51,"percent_change":52,"volume":911,"transactions":9,"vwap":857},"2020-10-30",10.2,402526,{"date":913,"open":888,"high":914,"low":888,"close":896,"change":882,"percent_change":883,"volume":915,"transactions":9,"vwap":896},"2020-10-29",10.34,252785,{"date":917,"open":876,"high":881,"low":918,"close":881,"change":87,"percent_change":87,"volume":919,"transactions":9,"vwap":881},"2020-10-28",10.18,641126,{"date":921,"open":922,"high":923,"low":881,"close":881,"change":356,"percent_change":924,"volume":925,"transactions":9,"vwap":881},"2020-10-27",10.32,10.4,-0.29,520818,{"date":927,"open":887,"high":928,"low":922,"close":914,"change":65,"percent_change":66,"volume":929,"transactions":9,"vwap":914},"2020-10-26",10.36,520250,{"date":931,"open":923,"high":923,"low":887,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2020-10-23",10.35,-0.06,-0.58,330463,{"date":937,"open":932,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2020-10-22",10.47,10.315,10.41,0.06,0.58,941792,{"date":945,"open":850,"high":940,"low":932,"close":932,"change":356,"percent_change":924,"volume":946,"transactions":9,"vwap":932},"2020-10-21",437272,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2020-10-20",10.53,10.38,-0.17,-1.61,440468,{"date":955,"open":928,"high":832,"low":928,"close":832,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":832},"2020-10-19",0.14,1.34,514687,{"date":960,"open":914,"high":838,"low":914,"close":940,"change":644,"percent_change":889,"volume":961,"transactions":9,"vwap":940},"2020-10-16",331144,{"date":963,"open":964,"high":838,"low":922,"close":950,"change":882,"percent_change":965,"volume":966,"transactions":9,"vwap":950},"2020-10-15",10.44,-0.67,266225,{"date":968,"open":838,"high":969,"low":887,"close":838,"change":81,"percent_change":970,"volume":971,"transactions":9,"vwap":838},"2020-10-14",10.46,0.48,344046,{"date":973,"open":974,"high":975,"low":847,"close":923,"change":933,"percent_change":976,"volume":977,"transactions":9,"vwap":923},"2020-10-13",10.49,10.4958,-0.57,873703,{"date":979,"open":949,"high":980,"low":981,"close":969,"change":982,"percent_change":701,"volume":983,"transactions":9,"vwap":969},"2020-10-12",10.62,10.445,-0.14,784848,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":882,"percent_change":774,"volume":990,"transactions":9,"vwap":989},"2020-10-09",10.77,10.79,10.545,10.6,466384,{"date":992,"open":838,"high":993,"low":838,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2020-10-08",10.68,10.67,0.16,1.52,538575,{"date":999,"open":759,"high":989,"low":1000,"close":1001,"change":73,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2020-10-07",10.42,10.51,-0.47,790971,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2020-10-06",10.74,10.8,10.39,10.56,-0.21,-1.95,1447069,{"date":1014,"open":1015,"high":1016,"low":1017,"close":986,"change":1010,"percent_change":1018,"volume":1019,"transactions":9,"vwap":986},"2020-10-05",10.98,11.07,10.65,-1.91,1021139,{"date":1021,"open":1022,"high":1023,"low":841,"close":1015,"change":598,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1015},"2020-10-02",10.73,11.15,-1.35,808205,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":65,"percent_change":834,"volume":1032,"transactions":9,"vwap":1031},"2020-10-01",11.12,11.2,10.82,11.13,850837,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":356,"percent_change":741,"volume":1038,"transactions":9,"vwap":1037},"2020-09-30",11.25,11.06,11.14,604510,{"date":1040,"open":772,"high":1041,"low":1042,"close":772,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":772},"2020-09-29",11.2499,11.05,-0.13,-1.15,538837,{"date":1047,"open":1048,"high":1049,"low":1050,"close":824,"change":52,"percent_change":1051,"volume":1052,"transactions":9,"vwap":824},"2020-09-28",11.33,11.3922,11.03,0.89,748341,{"date":1054,"open":1055,"high":1029,"low":815,"close":1029,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1029},"2020-09-25",11.1189,0.24,2.19,1092806,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":598,"percent_change":1024,"volume":1065,"transactions":9,"vwap":1064},"2020-09-24",10.81,11.28,10.57,10.96,1947131,{"date":1067,"open":1068,"high":1069,"low":822,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2020-09-23",11.9,11.9309,11.11,-0.79,-6.64,2367790,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1068,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1068},"2020-09-22",11.84,12.23,11.5,0.26,2.23,1284203,{"date":1083,"open":1068,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2020-09-21",11.98,11.41,11.64,-0.56,-4.59,1858540,{"date":1091,"open":754,"high":1092,"low":1093,"close":763,"change":20,"percent_change":952,"volume":1094,"transactions":9,"vwap":763},"2020-09-18",12.5899,11.85,1347163,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2020-09-17",12.57,12.8378,12.15,12.4,-0.4,-3.12,1216342,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":20,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2020-09-16",13.2711,13.44,12.6,12.8,-1.54,1859251,{"date":1113,"open":1114,"high":755,"low":1115,"close":790,"change":889,"percent_change":1116,"volume":1117,"transactions":9,"vwap":790},"2020-09-15",12.92,12.8101,2.28,3515532,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2020-09-14",11.95,13.1,11.86,12.71,1.12,9.66,4885863,{"date":1128,"open":1129,"high":1130,"low":1070,"close":1131,"change":791,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2020-09-11",11.16,11.99,11.59,3.95,2628372,{"date":1135,"open":1136,"high":1137,"low":815,"close":1023,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1023},"2020-09-10",11.23,11.2402,0.09,0.81,1323989,{"date":1142,"open":1023,"high":1136,"low":986,"close":1036,"change":941,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1036},"2020-09-09",0.55,1383867,{"date":1146,"open":1147,"high":1035,"low":1006,"close":815,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":815},"2020-09-08",10.755,0.22,2.04,1537210,{"date":1152,"open":1153,"high":1154,"low":969,"close":1155,"change":402,"percent_change":863,"volume":1156,"transactions":9,"vwap":1155},"2020-09-04",10.72,10.88,10.78,1357370,{"date":1158,"open":1159,"high":1064,"low":989,"close":1007,"change":598,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1007},"2020-09-03",10.95,-1.37,1114699,{"date":1163,"open":1061,"high":1164,"low":1007,"close":1159,"change":1079,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1159},"2020-09-02",11.09,2.43,2412398,{"date":1168,"open":822,"high":822,"low":693,"close":1169,"change":66,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2020-09-01",10.69,-0.93,1286866,{"date":1173,"open":1064,"high":1174,"low":1022,"close":987,"change":933,"percent_change":1175,"volume":1176,"transactions":9,"vwap":987},"2020-08-31",10.97,-0.55,913437,{"date":1178,"open":1179,"high":1179,"low":1007,"close":1180,"change":834,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2020-08-28",10.99,10.85,-0.82,912320,{"date":1184,"open":815,"high":1036,"low":1006,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2020-08-27",10.94,-0.04,-0.36,1867464,{"date":1190,"open":815,"high":1029,"low":1191,"close":1015,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1015},"2020-08-26",10.83,0.13,1.2,1859308,{"date":1196,"open":987,"high":815,"low":993,"close":1180,"change":1056,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1180},"2020-08-25",2.26,2601496,{"date":1200,"open":974,"high":1201,"low":969,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2020-08-24",10.858,10.61,0.18,1.73,1839565,{"date":1207,"open":969,"high":1001,"low":850,"close":840,"change":402,"percent_change":863,"volume":1208,"transactions":9,"vwap":840},"2020-08-21",1620013,{"date":1210,"open":1211,"high":759,"low":1008,"close":838,"change":356,"percent_change":924,"volume":1212,"transactions":9,"vwap":838},"2020-08-20",10.5,1083372,{"date":1214,"open":989,"high":989,"low":932,"close":848,"change":65,"percent_change":66,"volume":1215,"transactions":9,"vwap":848},"2020-08-19",2506902,{"date":1217,"open":1061,"high":1179,"low":964,"close":974,"change":863,"percent_change":1218,"volume":1219,"transactions":9,"vwap":974},"2020-08-18",-1.78,9637192,{"date":1221,"open":1180,"high":1180,"low":1222,"close":993,"change":817,"percent_change":683,"volume":1223,"transactions":9,"vwap":993},"2020-08-17",10.6166,261350,{"date":1225,"open":1007,"high":1226,"low":1006,"close":987,"change":65,"percent_change":834,"volume":1227,"transactions":9,"vwap":987},"2020-08-14",10.8999,261071,{"date":1229,"open":1007,"high":1230,"low":986,"close":1007,"change":73,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1007},"2020-08-13",10.92,-0.46,235235,{"date":1234,"open":815,"high":815,"low":986,"close":1180,"change":1043,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1180},"2020-08-12",-1.18,332300,{"date":1238,"open":822,"high":815,"low":1006,"close":1015,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1015},"2020-08-11",0.19,1.76,475019,{"date":1243,"open":816,"high":1035,"low":832,"close":987,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":987},"2020-08-10",-0.34,-3.05,1940411,{"date":1248,"open":816,"high":1249,"low":1250,"close":1031,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1031},"2020-08-07",11.31,11.08,-0.25,-2.2,341022,{"date":1255,"open":1256,"high":1256,"low":815,"close":1257,"change":402,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2020-08-06",11.4,11.38,-0.18,408016,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1256,"change":66,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2020-08-05",11.6,11.65,11.21,-0.87,352942,{"date":1268,"open":1269,"high":1270,"low":1250,"close":1078,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1078},"2020-08-04",11.45,11.69,0.62,5.7,2199365,{"date":1275,"open":1250,"high":804,"low":1017,"close":1154,"change":402,"percent_change":1258,"volume":1276,"transactions":9,"vwap":1154},"2020-08-03",617682,{"date":1278,"open":1029,"high":1029,"low":989,"close":822,"change":741,"percent_change":1279,"volume":1280,"transactions":9,"vwap":822},"2020-07-31",-2.42,774790,{"date":1282,"open":816,"high":1256,"low":1016,"close":772,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":772},"2020-07-30",-0.35,-3.04,522636,{"date":1287,"open":1288,"high":1289,"low":1070,"close":807,"change":1148,"percent_change":1290,"volume":1291,"transactions":9,"vwap":807},"2020-07-29",11.27,11.57,1.95,866716,{"date":1293,"open":807,"high":807,"low":1023,"close":824,"change":371,"percent_change":1294,"volume":1295,"transactions":9,"vwap":824},"2020-07-28",-0.7,276883,{"date":1297,"open":1298,"high":1299,"low":1249,"close":1257,"change":741,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1257},"2020-07-27",11.7201,11.8,-2.32,421110,{"date":1303,"open":807,"high":1068,"low":1304,"close":1263,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1263},"2020-07-24",11.5021,-0.28,-2.35,609535,{"date":1309,"open":1310,"high":1100,"low":1311,"close":781,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":781},"2020-07-23",12.05,11.7,0.83,7.48,4764783,{"date":1316,"open":804,"high":1317,"low":1318,"close":804,"change":869,"percent_change":1319,"volume":1320,"transactions":9,"vwap":804},"2020-07-22",11.18,10.9701,0.36,443147,{"date":1322,"open":1250,"high":804,"low":815,"close":1036,"change":652,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1036},"2020-07-21",0.41,176894,{"date":1326,"open":1023,"high":1317,"low":822,"close":1327,"change":406,"percent_change":956,"volume":1328,"transactions":9,"vwap":1327},"2020-07-20",11.015,435190,{"date":1330,"open":804,"high":804,"low":1331,"close":815,"change":44,"percent_change":1203,"volume":1332,"transactions":9,"vwap":815},"2020-07-17",10.87,182765,{"date":1334,"open":1016,"high":1016,"low":1007,"close":1015,"change":73,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1015},"2020-07-16",-0.45,587514,{"date":1338,"open":815,"high":1042,"low":1339,"close":1050,"change":81,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1050},"2020-07-15",10.84,0.46,353945,{"date":1343,"open":1050,"high":1136,"low":1001,"close":1015,"change":73,"percent_change":1335,"volume":1344,"transactions":9,"vwap":1015},"2020-07-14",310055,{"date":1346,"open":1029,"high":1347,"low":1159,"close":1050,"change":882,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1050},"2020-07-13",11.295,-0.63,301334,{"date":1351,"open":1352,"high":804,"low":815,"close":804,"change":851,"percent_change":1353,"volume":1354,"transactions":9,"vwap":804},"2020-07-10",11.04,1.09,597192,{"date":1356,"open":1017,"high":815,"low":1017,"close":1015,"change":1357,"percent_change":236,"volume":1358,"transactions":9,"vwap":1015},"2020-07-09",0.32,703017,{"date":1360,"open":1006,"high":1361,"low":1211,"close":1362,"change":51,"percent_change":1138,"volume":1363,"transactions":9,"vwap":1362},"2020-07-08",10.75,10.66,440682,{"date":1365,"open":1202,"high":1366,"low":1367,"close":1017,"change":66,"percent_change":1170,"volume":1368,"transactions":9,"vwap":1017},"2020-07-07",10.76,10.555,159973,{"date":1370,"open":1371,"high":1180,"low":1202,"close":1361,"change":87,"percent_change":87,"volume":1372,"transactions":9,"vwap":1361},"2020-07-06",10.8499,199619,{"date":1374,"open":839,"high":839,"low":1017,"close":1361,"change":66,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1361},"2020-07-02",-0.92,63218,{"date":1378,"open":1180,"high":822,"low":1006,"close":1180,"change":52,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1180},"2020-07-01",0.93,76876,{"date":1382,"open":1383,"high":1191,"low":940,"close":1361,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1361},"2020-06-30",10.4135,0.1501,1.42,54817,{"date":1388,"open":1211,"high":1153,"low":838,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2020-06-29",10.5999,0.1549,1.48,773120,{"date":1394,"open":981,"high":938,"low":1000,"close":981,"change":1395,"percent_change":842,"volume":1396,"transactions":9,"vwap":981},"2020-06-26",0.035,231482,{"date":1398,"open":1211,"high":1211,"low":940,"close":940,"change":1186,"percent_change":1399,"volume":1400,"transactions":9,"vwap":940},"2020-06-25",-0.38,17452,{"date":1402,"open":969,"high":969,"low":1403,"close":838,"change":598,"percent_change":1404,"volume":1405,"transactions":9,"vwap":838},"2020-06-24",10.425,-1.42,216829,{"date":1407,"open":989,"high":1408,"low":989,"close":989,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":989},"2020-06-23",10.651,-0.035,-0.33,5581,{"date":1413,"open":1017,"high":1017,"low":1414,"close":1415,"change":652,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2020-06-22",10.59,10.635,0.42,39791,{"date":1419,"open":989,"high":1420,"low":1211,"close":1414,"change":652,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1414},"2020-06-19",10.795,0.43,80573,{"date":1424,"open":923,"high":1425,"low":923,"close":988,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":988},"2020-06-18",10.6428,0.145,1.39,160390,{"date":1430,"open":1431,"high":1432,"low":928,"close":923,"change":87,"percent_change":87,"volume":1433,"transactions":9,"vwap":923},"2020-06-17",10.4249,10.505,92342,{"date":1435,"open":923,"high":923,"low":923,"close":923,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":923},"2020-06-16",{"date":1437,"open":932,"high":923,"low":932,"close":923,"change":87,"percent_change":87,"volume":1438,"transactions":9,"vwap":923},"2020-06-15",2344,{"date":1440,"open":876,"high":838,"low":876,"close":923,"change":81,"percent_change":970,"volume":1441,"transactions":9,"vwap":923},"2020-06-12",14208,{"date":1443,"open":876,"high":964,"low":876,"close":932,"change":941,"percent_change":942,"volume":1444,"transactions":9,"vwap":932},"2020-06-11",90644,{"date":1446,"open":922,"high":922,"low":876,"close":876,"change":933,"percent_change":934,"volume":1447,"transactions":9,"vwap":876},"2020-06-10",781174,{"date":1449,"open":876,"high":838,"low":876,"close":932,"change":941,"percent_change":942,"volume":1450,"transactions":9,"vwap":932},"2020-06-09",126784,{"date":1452,"open":876,"high":876,"low":876,"close":876,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":876},"2020-06-08",{"date":1454,"open":847,"high":932,"low":849,"close":876,"change":1455,"percent_change":889,"volume":1456,"transactions":9,"vwap":876},"2020-06-05",0.0299,155809,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":87,"percent_change":87,"volume":1460,"transactions":9,"vwap":1459},"2020-06-04",10.2601,2642,{"date":1462,"open":856,"high":1459,"low":856,"close":1459,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1459},"2020-06-03",-0.0399,-0.39,1090,{"date":1467,"open":868,"high":847,"low":868,"close":847,"change":81,"percent_change":1468,"volume":1469,"transactions":9,"vwap":847},"2020-06-02",0.49,86618,{"date":1471,"open":857,"high":857,"low":857,"close":857,"change":1455,"percent_change":889,"volume":1472,"transactions":9,"vwap":857},"2020-06-01",200146,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1475},"2020-05-29",10.2201,{"date":1477,"open":1475,"high":1475,"low":1475,"close":1475,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1475},"2020-05-28",-0.1298,-1.25,501,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1483},"2020-05-27",10.3499,{"date":1485,"open":980,"high":980,"low":1486,"close":1483,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1483},"2020-05-26",10.3343,0.1099,1.07,4451,{"date":1491,"open":1211,"high":1492,"low":862,"close":896,"change":406,"percent_change":407,"volume":1493,"transactions":9,"vwap":896},"2020-05-22",11.55,108185,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1496},"2020-05-21",10.225,{"date":1498,"open":910,"high":1499,"low":910,"close":1496,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1496},"2020-05-20",10.245,0.025,0.25,30891,{"date":1504,"open":1505,"high":1505,"low":910,"close":910,"change":87,"percent_change":87,"volume":1506,"transactions":9,"vwap":910},"2020-05-19",10.21,53261,{"date":1508,"open":918,"high":910,"low":918,"close":910,"change":644,"percent_change":889,"volume":1509,"transactions":9,"vwap":910},"2020-05-18",1902,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1512},"2020-05-15",10.17,{"date":1514,"open":1515,"high":1512,"low":1515,"close":1512,"change":44,"percent_change":45,"volume":1516,"transactions":9,"vwap":1512},"2020-05-14",10.16,1254,{"date":1518,"open":1512,"high":1512,"low":18,"close":18,"change":356,"percent_change":924,"volume":1519,"transactions":9,"vwap":18},"2020-05-13",4055,{"date":1521,"open":918,"high":918,"low":918,"close":918,"change":644,"percent_change":645,"volume":1522,"transactions":9,"vwap":918},"2020-05-12",205,{"date":1524,"open":1515,"high":1515,"low":18,"close":18,"change":72,"percent_change":73,"volume":1525,"transactions":9,"vwap":18},"2020-05-11",65401,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1528},"2020-05-08",10.155,{"date":1530,"open":1528,"high":888,"low":18,"close":1528,"change":72,"percent_change":73,"volume":1531,"transactions":9,"vwap":1528},"2020-05-07",26360,{"date":1533,"open":1515,"high":1515,"low":43,"close":1515,"change":51,"percent_change":52,"volume":1534,"transactions":9,"vwap":1515},"2020-05-06",109020,{"date":1536,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":1537,"transactions":9,"vwap":18},"2020-05-05",2261,{"date":1539,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":18},"2020-05-04",{"date":1541,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":18},"2020-05-01",{"date":1543,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":18},"2020-04-30",{"date":1545,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":18},"2020-04-29",{"date":1547,"open":18,"high":18,"low":18,"close":18,"change":87,"percent_change":87,"volume":1548,"transactions":9,"vwap":18},"2020-04-28",846,{"date":1550,"open":18,"high":1515,"low":18,"close":18,"change":51,"percent_change":52,"volume":1551,"transactions":9,"vwap":18},"2020-04-27",27041,{"date":1553,"open":16,"high":896,"low":43,"close":16,"change":402,"percent_change":20,"volume":1554,"transactions":9,"vwap":16},"2020-04-24",1308,{"date":1556,"open":1512,"high":1512,"low":18,"close":1515,"change":1557,"percent_change":52,"volume":1558,"transactions":9,"vwap":1515},"2020-04-23",0.0099,247725,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1561},"2020-04-22",10.1501,{"date":1563,"open":1561,"high":1561,"low":1561,"close":1561,"change":87,"percent_change":87,"volume":87,"transactions":9,"vwap":1561},"2020-04-21",{"date":1565,"open":1561,"high":1561,"low":1561,"close":1561,"change":1566,"percent_change":87,"volume":1567,"transactions":9,"vwap":1561},"2020-04-20",0.0001,502,{"date":1569,"open":18,"high":1512,"low":16,"close":18,"change":87,"percent_change":87,"volume":1570,"transactions":9,"vwap":18},"2020-04-17",104109,{"date":1572,"open":18,"high":847,"low":16,"close":18,"change":51,"percent_change":52,"volume":1573,"transactions":9,"vwap":18},"2020-04-16",649850,{"date":1575,"open":16,"high":1515,"low":58,"close":16,"change":44,"percent_change":45,"volume":1576,"transactions":9,"vwap":16},"2020-04-15",102853,{"date":1578,"open":16,"high":16,"low":17,"close":17,"change":51,"percent_change":52,"volume":1579,"transactions":9,"vwap":17},"2020-04-14",1382,{"date":1581,"open":64,"high":64,"low":64,"close":64,"change":51,"percent_change":52,"volume":1582,"transactions":9,"vwap":64},"2020-04-13",342,{"date":1584,"open":58,"high":16,"low":58,"close":58,"change":356,"percent_change":357,"volume":1585,"transactions":9,"vwap":58},"2020-04-09",13931,{"date":1587,"open":17,"high":18,"low":17,"close":43,"change":81,"percent_change":1588,"volume":1589,"transactions":9,"vwap":43},"2020-04-08",0.5,11793,{"date":1591,"open":167,"high":167,"low":167,"close":167,"change":356,"percent_change":357,"volume":1592,"transactions":9,"vwap":167},"2020-04-07",9621,{"date":1594,"open":142,"high":43,"low":142,"close":64,"change":87,"percent_change":87,"volume":1595,"transactions":9,"vwap":64},"2020-04-06",37121,{"date":1597,"open":64,"high":43,"low":267,"close":64,"change":644,"percent_change":645,"volume":1598,"transactions":9,"vwap":64},"2020-04-03",242844,{"date":1600,"open":64,"high":17,"low":167,"close":167,"change":402,"percent_change":20,"volume":1601,"transactions":9,"vwap":167},"2020-04-02",36366,{"date":1603,"open":64,"high":43,"low":167,"close":58,"change":65,"percent_change":66,"volume":1604,"transactions":9,"vwap":58},"2020-04-01",6957,{"date":1606,"open":43,"high":43,"low":64,"close":64,"change":402,"percent_change":20,"volume":1607,"transactions":9,"vwap":64},"2020-03-31",808,{"date":1609,"open":58,"high":16,"low":58,"close":43,"change":81,"percent_change":1588,"volume":1610,"transactions":9,"vwap":43},"2020-03-30",1485,{"date":1612,"open":470,"high":18,"low":470,"close":167,"change":882,"percent_change":1613,"volume":1614,"transactions":9,"vwap":167},"2020-03-27",-0.69,24142,{"date":1616,"open":857,"high":857,"low":334,"close":18,"change":956,"percent_change":1617,"volume":1618,"transactions":9,"vwap":18},"2020-03-26",1.4,5125,{"date":1620,"open":1621,"high":1515,"low":470,"close":422,"change":644,"percent_change":645,"volume":1622,"transactions":9,"vwap":422},"2020-03-25",9.9799,52987,{"date":1624,"open":1625,"high":455,"low":545,"close":455,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":455},"2020-03-24",9.9202,0.07,0.71,123322,{"date":1630,"open":470,"high":469,"low":1631,"close":24,"change":73,"percent_change":1632,"volume":1633,"transactions":9,"vwap":24},"2020-03-23",9.89,-0.5,77925,{"date":1635,"open":469,"high":469,"low":469,"close":469,"change":956,"percent_change":1636,"volume":348,"transactions":9,"vwap":469},"2020-03-20",1.43,{"date":38,"open":1638,"high":1639,"low":34,"close":1639,"change":44,"percent_change":45,"volume":1640,"transactions":9,"vwap":1639},9.8,9.82,1368,{"status":1642,"indices":1643,"watchlist":1685,"sectors":1706,"benchmarks":1757},"success",[1644,1652,1658,1664,1671,1678],{"symbol":1645,"name":1646,"price":1647,"change":1648,"pct_change":1649,"is_up":1650,"sparkline":1651,"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":1653,"name":1654,"price":1655,"change":1656,"pct_change":30,"is_up":1650,"sparkline":1657,"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":1659,"name":1660,"price":1661,"change":1662,"pct_change":1468,"is_up":1650,"sparkline":1663,"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":1665,"name":1666,"price":1667,"change":1668,"pct_change":1669,"is_up":1650,"sparkline":1670,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1672,"name":1673,"price":1674,"change":1675,"pct_change":1676,"is_up":1650,"sparkline":1677,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1679,"name":1680,"price":1681,"change":1682,"pct_change":1683,"is_up":13,"sparkline":1684,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[1686,1692,1699],{"symbol":1687,"name":1688,"price":1689,"change":1690,"pct_change":957,"is_up":1650,"sparkline":1691,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1693,"name":1694,"price":1695,"change":1696,"pct_change":1697,"is_up":1650,"sparkline":1698,"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":1700,"name":1701,"price":1702,"change":1703,"pct_change":1704,"is_up":1650,"sparkline":1705,"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",[1707,1712,1716,1720,1725,1729,1734,1739,1744,1748,1753],{"name":1708,"etf":1709,"change":1710,"price":1711,"is_up":1650},"Technology","XLK",1.01,199.81,{"name":1713,"etf":1714,"change":941,"price":1715,"is_up":1650},"Financials","XLF",53.49,{"name":1717,"etf":1718,"change":65,"price":1719,"is_up":13},"Healthcare","XLV",166.18,{"name":1721,"etf":1722,"change":1723,"price":1724,"is_up":1650},"Consumer Cycl","XLY",1.13,110.04,{"name":1726,"etf":1727,"change":1501,"price":1728,"is_up":1650},"Consumer Staples","XLP",80.53,{"name":1730,"etf":1731,"change":1732,"price":1733,"is_up":1650},"Energy","XLE",0.4,62.95,{"name":1735,"etf":1736,"change":1737,"price":1738,"is_up":1650},"Industrials","XLI",0.78,169.95,{"name":1740,"etf":1741,"change":1742,"price":1743,"is_up":1650},"Materials","XLB",0.66,48.86,{"name":1745,"etf":1746,"change":1357,"price":1747,"is_up":1650},"Real Estate","XLRE",40.81,{"name":1749,"etf":1750,"change":1751,"price":1752,"is_up":1650},"Utilities","XLU",0.38,39.83,{"name":1754,"etf":1755,"change":765,"price":1756,"is_up":1650},"Comm Services","XLC",110.32,[1758,1763,1767,1771],{"ticker":1759,"name":1760,"price":1761,"change":1762,"is_up":1650},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1764,"name":1765,"price":1766,"change":1697,"is_up":1650},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1768,"name":1769,"price":1770,"change":1468,"is_up":1650},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1772,"name":1773,"price":1774,"change":1676,"is_up":1650},"IWM","iShares Russell 2000",281.52]