{"session":"closed","liveRefreshedAt":"2026-09-17T00:30:35.048Z","historyRefreshedAt":"2026-09-17T00:00:54.700Z","quotes":[{"symbol":"NVDA","name":"NVIDIA","kind":"company","currency":"USD","closes":[225.01,219.74,217.56,216.85,214.72,208.48,213.05,209.66,227.98,217.55,220.78,217.44,224.41,228.45,230.36,225.73,223.67,218.36,218.29,210.96,212.17],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-4.93755833074085,"price":213.9,"prevClose":212.17,"changePct":0.8153838902766737,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":215.68,"changePct":0.8321645628798509,"at":"2026-09-16T23:59:56.000Z"},"intraday":[213.72000122070312,213.82000732421875,213.75,213.47000122070312,214.66949462890625,214.64500427246094,214.7198944091797,214.94000244140625,215.14999389648438,214.8300018310547,215.11500549316406,215.08999633789062,214.93499755859375,215.03500366210938,215.08999633789062,215.2949981689453,215.25,215.29010009765625,215.33009338378906,215.46499633789062,216.09849548339844,216.0749969482422,215.77000427246094,215.85000610351562,216.0399932861328,215.97000122070312,215.81309509277344,216.1199951171875,216.25999450683594,216.41000366210938,216.19500732421875,215.7899932861328,215.67010498046875,215.7003936767578,215.76499938964844,215.7816925048828,215.7415008544922,215.90499877929688,215.83999633789062,215.9550018310547,215.97959899902344,216.06500244140625,216.08999633789062,216.0050048828125,215.67999267578125,215.71499633789062,215.67010498046875,215.52999877929688,215.27499389648438,215.38499450683594,215.22000122070312,215.24009704589844,214.83999633789062,214.8300018310547,214.91000366210938,215.25999450683594,215.55999755859375,216.1199951171875,215.5399932861328,215.5614013671875,215.74000549316406,215.24000549316406,214.9499969482422,214.3699951171875,215.65499877929688,215.3000030517578,214.797607421875,213.97500610351562,214.14199829101562,214.19000244140625,213.1300048828125,212.97000122070312,212.89999389648438,212.60000610351562,213.38999938964844,213.55999755859375,213.76699829101562,214.16000366210938,214.00140380859375,213.56500244140625],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"MSFT","name":"Microsoft","kind":"company","currency":"USD","closes":[480.35,481.63,484.31,481.15,483.24,487.31,491.71,496.37,505.06,513.53,507.29,501.02,496.82,510.12,499.7,493.95,491.65,492.44,495.63,505.41,497.12],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":2.0714062662641797,"price":490.3,"prevClose":497.12,"changePct":-1.3719021564209835,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":492.52,"changePct":0.4527840097899185,"at":"2026-09-16T23:59:57.000Z"},"intraday":[492.17999267578125,494.6099853515625,494.3599853515625,493.8500061035156,494.06500244140625,494.0008850097656,495.6099853515625,493.6300048828125,493.44000244140625,492.2250061035156,492.9100036621094,492.8949890136719,492.7699890136719,492.67999267578125,492.57000732421875,493.3999938964844,492.489990234375,492.6650085449219,492.7799987792969,492.74749755859375,494.1000061035156,494.1205139160156,494.0199890136719,494.7099914550781,494.20001220703125,494.0199890136719,494.0950012207031,493.7699890136719,493.8399963378906,494.635009765625,494.30999755859375,494.239990234375,494.04998779296875,494.2349853515625,494,493.8900146484375,493.3699951171875,493.4700012207031,493.5400085449219,493.7300109863281,493.94000244140625,493.7298889160156,493.3999938964844,493.489990234375,493.4200134277344,493.4599914550781,493.625,493.760009765625,493.7049865722656,493.9049987792969,493.739990234375,493.8999938964844,493.32000732421875,493.54998779296875,493.4100036621094,493.70361328125,493.8901062011719,493.5950012207031,493.7499084472656,493.4800109863281,493.6700134277344,493.5400085449219,492.7650146484375,490.9700012207031,494.29998779296875,493.510009765625,492.8999938964844,491.4200134277344,490.9100036621094,491.95001220703125,490.1099853515625,489.7838134765625,488.5899963378906,487.6070861816406,488.70001220703125,488.79998779296875,489.010009765625,488.989990234375,489.94000244140625,489.82000732421875],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"GOOGL","name":"Alphabet","kind":"company","currency":"USD","closes":[344,344.2,344.72,340.67,344.82,348.06,346.96,342,340.65,346.59,339.35,335.02,337.12,342.48,338.46,338.36,330.65,332.6,338.5,349.39,344.98],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-0.32848837209302195,"price":342.87,"prevClose":344.98,"changePct":-0.6116296596904208,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":345.3,"changePct":0.7087234228716442,"at":"2026-09-16T23:59:52.000Z"},"intraday":[347.8800048828125,345.989990234375,344.55999755859375,344.55999755859375,346.2799987792969,346.7900085449219,346.5199890136719,346.5,346.2149963378906,344.3949890136719,345.1700134277344,345.0799865722656,345.0199890136719,345.6099853515625,345.4599914550781,345.3450012207031,346.0249938964844,346.0150146484375,346.20001220703125,346.3800048828125,346.7900085449219,346.55609130859375,346.55108642578125,346.16009521484375,346.04998779296875,345.7650146484375,345.7950134277344,345.70001220703125,345.70001220703125,345.95001220703125,346.2650146484375,345.9549865722656,345.4700012207031,345.635009765625,345.6099853515625,345.70001220703125,345.5350036621094,345.6600036621094,345.54998779296875,345.5350036621094,345.93499755859375,345.760009765625,345.4649963378906,345.57000732421875,345.260009765625,345.3399963378906,345.0950012207031,344.989990234375,345.2200012207031,345.105712890625,345.3999938964844,345.2650146484375,345.04998779296875,344.8399963378906,344.7500915527344,345.05010986328125,345.80999755859375,345.9750061035156,345.6099853515625,345.82000732421875,346.34991455078125,345.80499267578125,344.9714050292969,343.8999938964844,345.9200134277344,345.2149963378906,344.4599914550781,343.1549987792969,342.8100891113281,343.0299987792969,341.8900146484375,341.2300109863281,341.17498779296875,340.7699890136719,341.3450012207031,342.4200134277344,342.6099853515625,342.8800048828125,343.4502868652344,343.010009765625],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"AMZN","name":"Amazon","kind":"company","currency":"USD","closes":[261.31,259.45,265.84,260.11,258.63,262.07,261.06,260.28,256.26,266.43,259.77,254.92,254.98,258.9,258.51,256.97,252.4,251.89,256.78,253.54,248.42],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-5.874248976311659,"price":245.96,"prevClose":248.42,"changePct":-0.990258433298438,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":247.8,"changePct":0.7480891201821448,"at":"2026-09-16T23:59:52.000Z"},"intraday":[249.0458984375,246.92100524902344,247.0050048828125,247.36000061035156,247.625,248.52999877929688,248.36000061035156,248.13999938964844,248.0399932861328,247.77999877929688,247.4600067138672,247.2635040283203,247.25230407714844,247.5500030517578,247.4705047607422,247.2449951171875,246.99000549316406,247.02999877929688,246.9499053955078,247.2899932861328,248.0998992919922,247.91000366210938,247.94000244140625,247.64999389648438,247.63999938964844,247.53500366210938,247.5500030517578,247.55499267578125,247.42999267578125,247.8300018310547,248.10069274902344,247.94500732421875,247.77499389648438,247.78829956054688,247.83999633789062,247.8300018310547,247.7449951171875,248,247.89500427246094,247.81500244140625,247.8300018310547,247.95809936523438,247.87750244140625,247.77999877929688,247.67999267578125,247.63999938964844,247.53500366210938,247.40499877929688,247.64999389648438,247.64999389648438,247.68499755859375,247.64999389648438,247.3800048828125,247.5749969482422,247.67999267578125,247.8300018310547,247.94000244140625,248.16000366210938,247.69500732421875,247.5800018310547,247.6291961669922,247.37049865722656,246.9949951171875,246.1300048828125,247.72799682617188,247.24000549316406,246.89999389648438,246.13999938964844,246.0749969482422,246.15049743652344,245.3448028564453,245.0500030517578,244.72999572753906,244.50999450683594,244.85000610351562,245.42999267578125,245.3699951171875,245.47000122070312,245.75,246.13999938964844],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"META","name":"Meta","kind":"company","currency":"USD","closes":[568.97,543.67,546.03,545.83,549.9,559.02,570.05,576.14,571.1,578.02,572.34,578.54,592.85,610.68,616.77,613.48,653.69,644.38,648.03,665.6,670.24],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":18.33840097017416,"price":673.31,"prevClose":670.24,"changePct":0.458044879446159,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":678.68,"changePct":0.797552390429372,"at":"2026-09-16T23:59:57.000Z"},"intraday":[682.6257934570312,680.64501953125,678.0599975585938,677.6199951171875,677.135009765625,681,681.3200073242188,679.8195190429688,680.4000244140625,679.2349853515625,680.0650024414062,679.9998168945312,679.6799926757812,678.469970703125,680.2650146484375,679.52001953125,679.6099853515625,679.1599731445312,678.6900024414062,679.0050048828125,679.2935791015625,678.489990234375,679.219970703125,677.7849731445312,678.02001953125,675.3400268554688,676.8099975585938,677.239990234375,676.77001953125,678.7550048828125,678.2150268554688,677.5,675.6599731445312,676.22998046875,676.5700073242188,676.4400024414062,675.892578125,677.2100219726562,676.594970703125,676.3250122070312,676.7849731445312,676.4559936523438,675.8029174804688,676.52001953125,676.489990234375,676.8527221679688,676.9450073242188,676.5601196289062,676.260009765625,676.2999877929688,676.3150024414062,675.885009765625,675.1599731445312,674.8200073242188,674.4749755859375,675.989501953125,676.869873046875,680.74951171875,677.7849731445312,677.9099731445312,679.530029296875,678.42041015625,677.3096923828125,676.9650268554688,682.1199951171875,683.125,682.2150268554688,678.6099853515625,679.9398803710938,678.7100219726562,676.2105102539062,674.0850219726562,673.3049926757812,672.4849853515625,673.0700073242188,674.5800170898438,674.08251953125,673.9550170898438,676.6400146484375,672.625],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"AAPL","name":"Apple","kind":"company","currency":"USD","closes":[305.59,310.03,316.83,311.3,309.35,310.34,309.9,313.45,314.58,319.7,316.85,325.13,324.96,328.21,319.97,316.22,315.34,326.57,332.27,333.08,331.34],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":8.776465198468554,"price":332.41,"prevClose":331.34,"changePct":0.32293112814633007,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":333.43,"changePct":0.30684997442916334,"at":"2026-09-16T23:59:50.000Z"},"intraday":[333.2850036621094,334.2250061035156,334.6199951171875,333.69000244140625,334.6000061035156,333.2749938964844,334.1216125488281,333.510009765625,333.8971862792969,333.8299865722656,333.71258544921875,333.3599853515625,333.0089111328125,333.8599853515625,333.8500061035156,333.6600036621094,333.69000244140625,333.82000732421875,334.04010009765625,333.6300048828125,333.6268005371094,333.510009765625,333.6400146484375,333.1099853515625,332.5799865722656,332.6400146484375,332.8599853515625,332.9100036621094,333.2300109863281,332.7200012207031,332.6809997558594,332.739990234375,333,333.0849914550781,332.9100036621094,332.5299987792969,332.56500244140625,332.5450134277344,332.4648132324219,332.7799072265625,332.94000244140625,332.6549987792969,332.63690185546875,332.62078857421875,332.6050109863281,332.6700134277344,332.8900146484375,332.875,333.047607421875,333.20001220703125,333.3500061035156,333.25,333.04998779296875,333.1400146484375,333.25,333.3598937988281,333.9200134277344,334.07501220703125,334.0751037597656,334.5350036621094,334.3800048828125,334.4100036621094,333.94000244140625,332.8599853515625,334.489990234375,333.8815002441406,333.57000732421875,332.8999938964844,332.1199951171875,332.3800048828125,330.9808044433594,331.13250732421875,331.1199951171875,331.0299987792969,331.8800048828125,332.29998779296875,331.9700012207031,331.82000732421875,332.18499755859375,332.2699890136719],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"TSLA","name":"Tesla","kind":"company","currency":"USD","closes":[339.3,336.87,351.12,345.13,362.86,348.95,350.25,345.82,354.81,348.75,367.95,356.09,357.01,376.37,354.08,368.16,367.81,363.56,365.44,358.97,356.58],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":5.534924845269665,"price":358.08,"prevClose":356.58,"changePct":0.4206629648325762,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":359.86,"changePct":0.4970956210902674,"at":"2026-09-16T23:59:53.000Z"},"intraday":[357.3800048828125,357.5350036621094,357.79998779296875,359.2900085449219,359.9949951171875,360.31500244140625,359.3399963378906,361.139892578125,360.2799987792969,362.7200012207031,363.5150146484375,363.9849853515625,363.82000732421875,363.7099914550781,363.0199890136719,363.5450134277344,363.2650146484375,363.5950012207031,363.30999755859375,364.3500061035156,364.04998779296875,364.3399963378906,363.5849914550781,363.9198913574219,362.8500061035156,362.7099914550781,362.1400146484375,361.9849853515625,362.08770751953125,362.4700012207031,362.739990234375,362.07000732421875,362.0799865722656,361.95001220703125,361.67999267578125,361.2101135253906,361.1199951171875,360.7601013183594,361.07000732421875,361.6600036621094,362.2200012207031,362.57501220703125,362.1885986328125,362.3500061035156,361.82000732421875,361.8900146484375,361.739990234375,361.385009765625,361.1499938964844,361.5199890136719,361.2900085449219,360.8900146484375,360.472900390625,360.5599060058594,360.44000244140625,360.9599914550781,360.510009765625,362.3500061035156,360.7200012207031,360.7799987792969,360.67498779296875,360.5,359.6402893066406,358.04998779296875,360.1611022949219,359.19000244140625,358.82501220703125,357.2300109863281,356.8699951171875,357.82598876953125,356.0899963378906,355.67498779296875,355.63970947265625,355.2349853515625,356.81658935546875,357.9624938964844,357.3500061035156,358.79998779296875,359.1600036621094,357.8900146484375],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"AMD","name":"AMD","kind":"company","currency":"USD","closes":[506,484.39,466.42,469.46,473.25,456.75,479.18,480.93,476.67,465.58,470.72,459.61,457.06,456.16,477.57,505.74,521.1,503.6,516.13,493.41,504.2],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":1.2845849802371543,"price":512.5,"prevClose":504.2,"changePct":1.646172153907182,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":519.0465,"changePct":1.2773658536585437,"at":"2026-09-16T23:59:57.000Z"},"intraday":[515.9600219726562,519.1199951171875,521.0614013671875,520.405029296875,519.8150024414062,521.6099853515625,524.5900268554688,521.5499877929688,523.7449951171875,523.8499755859375,525,526.4000244140625,525.8798828125,524.0001220703125,523.1599731445312,522.5700073242188,522.2999877929688,522.60498046875,522.9127197265625,522.780029296875,523,522.739990234375,521.369873046875,521.8250122070312,525.52197265625,525.75048828125,524.6199951171875,522.5744018554688,524.7100219726562,525.47998046875,525.7100219726562,524.219970703125,524.6427001953125,524.5599975585938,525.2000122070312,523.4749755859375,523.1749877929688,523.4199829101562,523.0700073242188,523.3499755859375,522.6428833007812,523.489990234375,522.364990234375,522.3001098632812,520.9299926757812,521.0800170898438,523.5,523.3200073242188,522.3775024414062,521.7700805664062,521.89501953125,521.8250122070312,521.0999755859375,521.47998046875,523.1849975585938,523.6749877929688,523.8400268554688,524.344970703125,522.1649780273438,521.6599731445312,520.4000244140625,517.64501953125,517.7550048828125,516.39501953125,519.3099975585938,517,515.1900024414062,513.1199951171875,513.344970703125,511.4942932128906,507.989990234375,507.2287902832031,506.6000061035156,506.306884765625,509.2699890136719,511.3949890136719,511.95001220703125,513.0800170898438,513.719970703125,512.3800048828125],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"AVGO","name":"Broadcom","kind":"company","currency":"USD","closes":[392.43,380,362.48,364.03,368.45,358.76,356.74,355.59,371.54,368.79,370.34,369.68,367.24,357.16,357.9,368.56,364.38,360.83,361.99,344.72,339.27],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-13.485207552939382,"price":339.51,"prevClose":339.27,"changePct":0.07074011848970115,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":342.5,"changePct":0.880680981414394,"at":"2026-09-16T23:59:57.000Z"},"intraday":[342.6799011230469,340.8999938964844,341.17999267578125,340.0400085449219,341.7349853515625,342.05999755859375,342.8200988769531,341.82000732421875,342.7099914550781,342,342.54998779296875,342.2799987792969,341.8399963378906,342.0299987792969,342.135009765625,342.2300109863281,342.25,342.1000061035156,342.3999938964844,342.04998779296875,343.2283020019531,343.88800048828125,342.7300109863281,342.67999267578125,342.9649963378906,341.9728088378906,342.159912109375,342.45001220703125,342.1199951171875,342.44500732421875,342.5199890136719,341.95001220703125,341.6700134277344,341.625,342.1499938964844,341.9549865722656,341.6400146484375,341.6700134277344,341.57501220703125,341.3599853515625,341.44500732421875,341.4849853515625,341.2699890136719,341.1300048828125,340.93499755859375,341.31500244140625,341.05999755859375,340.8599853515625,340.2349853515625,339.73431396484375,339.9599914550781,340.19000244140625,339.5299987792969,340.2850036621094,341.0050048828125,341.375,340.4599914550781,340.989990234375,340.8544006347656,340.3999938964844,340.25,339.7049865722656,339.1449890136719,338.152587890625,339.989990234375,339.2349853515625,338.3999938964844,337.489990234375,337.625,337.31500244140625,336.1400146484375,336.375,336.4106140136719,336.1000061035156,336.8599853515625,337.55999755859375,338.2200012207031,339.2200012207031,339.1600036621094,339.2900085449219],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"TSM","name":"TSMC","kind":"company","currency":"USD","closes":[430.97,413.41,412.09,416,418.95,410.12,417.41,417.69,427.3,417.52,415.32,414,415.5,417.01,428.91,439,435.36,428.03,433.24,418.01,413.75],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-3.074459939206905,"price":417.72,"prevClose":412.643,"changePct":1.2303613535186724,"asOf":"2026-09-16T20:00:02.000Z","session":"closed","extended":{"price":421.1105,"changePct":0.81166810303552,"at":"2026-09-16T23:59:55.000Z"},"intraday":[418.1499938964844,418.2300109863281,418.17999267578125,417.010009765625,418.3800048828125,417.6000061035156,418.1400146484375,418.0249938964844,418.07000732421875,418.0150146484375,418.0299987792969,418.20001220703125,417.81500244140625,418.07000732421875,418.385009765625,417.7699890136719,418.2900085449219,418.0299987792969,418.114990234375,418.3900146484375,418.6650085449219,418.6499938964844,418.1000061035156,418.56500244140625,418.94000244140625,418.4049987792969,418.43499755859375,418.18499755859375,418.385009765625,418.8399963378906,418.69500732421875,418.4750061035156,418.6400146484375,418.62890625,419.0450134277344,418.9200134277344,418.84161376953125,418.70001220703125,418.6400146484375,418.6112060546875,418.69500732421875,418.55999755859375,418.656005859375,418.29998779296875,418.2799987792969,418.3299865722656,418.2099914550781,417.489990234375,417.2850036621094,417.2799072265625,417.0849914550781,417.30499267578125,417.0400085449219,417.5849914550781,417.68499755859375,418.3901062011719,418.2900085449219,419.2705078125,418.7250061035156,418.54998779296875,418.75,417.5050048828125,416.8999938964844,416.3999938964844,418.6199951171875,418.125,417.42999267578125,415.6700134277344,416.17999267578125,416.0299987792969,414.19000244140625,414.4599914550781,414.489990234375,414.3349914550781,415.67999267578125,416.4949951171875,416.69500732421875,416.9100036621094,417.3399963378906,417.6449890136719],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"ORCL","name":"Oracle","kind":"company","currency":"USD","closes":[146.65,142.79,143.81,142.07,146.47,142.45,144.76,148.87,151.94,150.85,149.12,141.32,145.75,154.04,158.78,162.52,161.63,152.94,150.28,144.79,140.35],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-2.3798158881691163,"price":143.16,"prevClose":140.35,"changePct":2.00213751335946,"asOf":"2026-09-16T20:04:42.000Z","session":"closed","extended":{"price":144.5732,"changePct":0.9871472478346031,"at":"2026-09-16T23:59:58.000Z"},"intraday":[140.00120544433594,140.91070556640625,142.5,142.30499267578125,144.6199951171875,144.79249572753906,145.69000244140625,145.7899932861328,146.4600067138672,145.11000061035156,144.80999755859375,144.69500732421875,143.82000732421875,143.3300018310547,142.9250030517578,143.42999267578125,142.8699951171875,142.5449981689453,142.85000610351562,143.22999572753906,143.4600067138672,143.5500030517578,143.6699981689453,143.81500244140625,143.9499969482422,143.92999267578125,143.75,143.8800048828125,143.8498992919922,143.72500610351562,143.69000244140625,143.41000366210938,143.5399932861328,143.52999877929688,143.7899932861328,143.82009887695312,143.72500610351562,143.88999938964844,144.13999938964844,144.1302032470703,143.8800048828125,143.88999938964844,143.5800018310547,143.55999755859375,143.6300048828125,143.77999877929688,143.5800018310547,143.52999877929688,143.49000549316406,143.3800048828125,143.19000244140625,143.22500610351562,142.9199981689453,142.89999389648438,143.10000610351562,143.16029357910156,143.6999969482422,144.52000427246094,144.16000366210938,144.44000244140625,144.64999389648438,144.07000732421875,144,143.22999572753906,144.47000122070312,144.32000732421875,143.70010375976562,142.79510498046875,142.9199981689453,143.24000549316406,142.4680633544922,142.2899932861328,141.27499389648438,141.15499877929688,141.96499633789062,142.11000061035156,142.49000549316406,142.8000030517578,142.89500427246094,143.02000427246094],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"PLTR","name":"Palantir","kind":"company","currency":"USD","closes":[172.55,171.54,175.19,173.96,179.94,175.89,172.73,177.5,185.93,186.29,186.38,179.92,169.46,182.53,174.33,170.3,169.53,165.86,167.23,173.31,172.56],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":1.0373804694291464,"price":174.34,"prevClose":172.56,"changePct":1.0315252665739458,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":175.29,"changePct":0.5449122404496896,"at":"2026-09-16T23:59:54.000Z"},"intraday":[170.72000122070312,171.9779052734375,169.74000549316406,171.4499969482422,170.99000549316406,171.0500030517578,171.1199951171875,170.5,169.76499938964844,169.4199981689453,170.4199981689453,170.59500122070312,170.38999938964844,170.3699951171875,170.2550048828125,170.86500549316406,171.21499633789062,171.2100067138672,171.22740173339844,171.63499450683594,172.0050048828125,172.5399932861328,172.3614044189453,172.47999572753906,172.5399932861328,172.23500061035156,171.9199981689453,171.67999267578125,171.51199340820312,171.8000030517578,171.5500030517578,171.5500030517578,171.61500549316406,171.6999969482422,171.78500366210938,171.55999755859375,171.6750030517578,172,172.11000061035156,172.13999938964844,172.2899932861328,172.19239807128906,171.85499572753906,172.0200958251953,172.1699981689453,172.1300048828125,172.14500427246094,172.47000122070312,172.41879272460938,172.9324951171875,172.91000366210938,172.88499450683594,172.78500366210938,172.7100067138672,172.6999969482422,172.75,172.77999877929688,173.64999389648438,173.30050659179688,172.89999389648438,173.07000732421875,172.9199981689453,172.6999969482422,172.56500244140625,174.70010375976562,174.42999267578125,174.2949981689453,172.7100067138672,172.5,172.5399932861328,171.6699981689453,171.75,171.47999572753906,171.27999877929688,171.6300048828125,172.7198944091797,173.0050048828125,172.92050170898438,173.92909240722656,174.1750030517578],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"CRWV","name":"CoreWeave","kind":"company","currency":"USD","closes":[106,93.17,90.87,89.76,87.85,86.25,88.04,88.01,86.8,84.23,84.89,81.85,80.93,84.56,89.36,99.83,94.94,89.12,88.99,82.98,80.92],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-21.36792452830189,"price":83.35,"prevClose":80.92,"changePct":3.0029658922392395,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":86.593,"changePct":3.890821835632885,"at":"2026-09-16T23:59:57.000Z"},"intraday":[83.65499877929688,83.52010345458984,83.98999786376953,84.02999877929688,84.83999633789062,84.5999984741211,84.41000366210938,83.88500213623047,84.23999786376953,83.7040023803711,84.01000213623047,84.2300033569336,83.64800262451172,83.91999816894531,83.94000244140625,84.16999816894531,83.9749984741211,84,84.01000213623047,84.19999694824219,84.37680053710938,84.29000091552734,84.36849975585938,84.77999877929688,84.67500305175781,84.5083999633789,84.5999984741211,84.7699966430664,84.54000091552734,84.87039947509766,84.62999725341797,84.37999725341797,84.16000366210938,83.95999908447266,83.82990264892578,83.9800033569336,84.05999755859375,83.75,83.80680084228516,83.7300033569336,83.94999694824219,84.1509017944336,84.05000305175781,84.16500091552734,84.29000091552734,84.22460174560547,84.29499816894531,84.00920104980469,83.83000183105469,83.95010375976562,83.88500213623047,83.86000061035156,83.76499938964844,83.74500274658203,83.73999786376953,84.37000274658203,83.81500244140625,84.56500244140625,84.04499816894531,84.18000030517578,84,83.43009948730469,83.2300033569336,83.08110046386719,83.84500122070312,83.47000122070312,83.21499633789062,82.3949966430664,82.63009643554688,82.44999694824219,82.0199966430664,81.98999786376953,81.44000244140625,81.23480224609375,81.75499725341797,82.36499786376953,82.56950378417969,83.02999877929688,83.44999694824219,83.43000030517578],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"SMCI","name":"Super Micro","kind":"company","currency":"USD","closes":[38.28,37.41,36.58,36.5,37.24,35.17,38.46,37.39,38.46,37.08,37.28,36.71,37,37.87,39.59,40.26,38.93,37.38,40.1,36.74,35.64],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-3.735632183908045,"price":36.85,"prevClose":35.64,"changePct":3.3950617283950644,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":37.1,"changePct":0.6784260515603798,"at":"2026-09-16T23:59:55.000Z"},"intraday":[35.81999969482422,36.436500549316406,36.630001068115234,36.59000015258789,36.720001220703125,36.81999969482422,36.86000061035156,36.61000061035156,36.939998626708984,36.760501861572266,36.670101165771484,36.55009841918945,36.476898193359375,36.279998779296875,36.28499984741211,36.38999938964844,36.38999938964844,36.439998626708984,36.39500045776367,36.474998474121094,36.564998626708984,36.61000061035156,36.584999084472656,36.70500183105469,36.65999984741211,36.71500015258789,36.76499938964844,36.84000015258789,36.81999969482422,36.8218994140625,36.70500183105469,36.595001220703125,36.625,36.619998931884766,36.67499923706055,36.73500061035156,36.744998931884766,36.71500015258789,36.71500015258789,36.720001220703125,36.70000076293945,36.720001220703125,36.654998779296875,36.73500061035156,36.749900817871094,36.77389907836914,36.900001525878906,36.92959976196289,36.801998138427734,36.82500076293945,36.70500183105469,36.720001220703125,36.52000045776367,36.55500030517578,36.6150016784668,36.83000183105469,36.630001068115234,37.005001068115234,36.810001373291016,36.80500030517578,36.790000915527344,36.560001373291016,36.560001373291016,36.439998626708984,36.810001373291016,36.7599983215332,36.638301849365234,36.21500015258789,36.2599983215332,36.126399993896484,35.715301513671875,35.650001525878906,35.563899993896484,35.3911018371582,35.685001373291016,35.974998474121094,36.119998931884766,36.369998931884766,36.69499969482422,36.685001373291016],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"ARM","name":"Arm","kind":"company","currency":"USD","closes":[271.43,253.32,249.34,250.72,243.32,238.78,241.56,251.06,255.21,239.05,241.91,234.82,234.86,242.59,252.09,261.53,264.23,254.18,264.79,239.01,241.83],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-10.113104667870175,"price":243.98,"prevClose":241.83,"changePct":0.889054294338989,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":248.01,"changePct":1.6517747356340688,"at":"2026-09-16T23:59:54.000Z"},"intraday":[248.27000427246094,250.60989379882812,251.3000030517578,250.4250030517578,252.3300018310547,249.9199981689453,250.3625030517578,249.39999389648438,249.88999938964844,249.02999877929688,249.55499267578125,248.97999572753906,249.05430603027344,247.60000610351562,247.15499877929688,246.90789794921875,247.85020446777344,247.0970001220703,247.35499572753906,248.31500244140625,247.9199981689453,249.00010681152344,248.7899932861328,248.97000122070312,249.47500610351562,248.66990661621094,248.30999755859375,248.06500244140625,248.2550048828125,248.72500610351562,248.6300048828125,248.1699981689453,248.36000061035156,248.22999572753906,248.22999572753906,248.27000427246094,248,247.3072052001953,247.77000427246094,247.25,247.38499450683594,247.1199951171875,247.4199981689453,246.77999877929688,247.17999267578125,247.110595703125,246.83999633789062,246.72999572753906,246.3300018310547,246.2550048828125,246.4250030517578,246.1219940185547,246.23500061035156,246.52499389648438,247.30999755859375,249.3455047607422,247.74000549316406,247.52000427246094,246.60499572753906,246.50999450683594,246.30999755859375,246.10000610351562,245.94000244140625,245.93499755859375,245.55999755859375,243.55540466308594,243.05999755859375,241.4864044189453,242.5449981689453,241.9550018310547,241.17999267578125,241.85000610351562,241.06500244140625,241.19000244140625,242.72250366210938,242.91000366210938,243.3800048828125,242.8000030517578,243.49000549316406,243.91000366210938],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:58:00.000Z","2026-09-16T14:03:00.000Z","2026-09-16T14:08:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:22:00.000Z","2026-09-16T14:27:00.000Z","2026-09-16T14:32:00.000Z","2026-09-16T14:37:00.000Z","2026-09-16T14:42:00.000Z","2026-09-16T14:47:00.000Z","2026-09-16T14:51:00.000Z","2026-09-16T14:56:00.000Z","2026-09-16T15:01:00.000Z","2026-09-16T15:06:00.000Z","2026-09-16T15:11:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:32:00.000Z","2026-09-16T15:37:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:32:00.000Z","2026-09-16T16:36:00.000Z","2026-09-16T16:41:00.000Z","2026-09-16T16:46:00.000Z","2026-09-16T16:51:00.000Z","2026-09-16T16:56:00.000Z","2026-09-16T17:00:00.000Z","2026-09-16T17:05:00.000Z","2026-09-16T17:10:00.000Z","2026-09-16T17:15:00.000Z","2026-09-16T17:20:00.000Z","2026-09-16T17:25:00.000Z","2026-09-16T17:29:00.000Z","2026-09-16T17:34:00.000Z","2026-09-16T17:39:00.000Z","2026-09-16T17:44:00.000Z","2026-09-16T17:49:00.000Z","2026-09-16T17:54:00.000Z","2026-09-16T17:59:00.000Z","2026-09-16T18:04:00.000Z","2026-09-16T18:09:00.000Z","2026-09-16T18:14:00.000Z","2026-09-16T18:18:00.000Z","2026-09-16T18:23:00.000Z","2026-09-16T18:28:00.000Z","2026-09-16T18:33:00.000Z","2026-09-16T18:38:00.000Z","2026-09-16T18:43:00.000Z","2026-09-16T18:47:00.000Z","2026-09-16T18:52:00.000Z","2026-09-16T18:57:00.000Z","2026-09-16T19:02:00.000Z","2026-09-16T19:07:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:26:00.000Z","2026-09-16T19:31:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"INTC","name":"Intel","kind":"company","currency":"USD","closes":[103.49,96.69,92.8,92.13,90.07,87.26,87.48,88.24,92.09,89.47,89.51,88.97,90.05,91.67,95.8,104.47,106.24,100.32,102.94,97.19,97.14],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-2.35771572132573,"price":101.05,"prevClose":97.14,"changePct":4.025118385834874,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":102.71,"changePct":1.6427511133102393,"at":"2026-09-16T23:59:57.000Z"},"intraday":[102.20999908447266,102.5999984741211,102.73500061035156,102.4000015258789,101.55000305175781,100.94989776611328,101.3469009399414,101.34010314941406,101.83999633789062,101.46499633789062,101.68319702148438,101.86190032958984,101.73999786376953,101.64459991455078,101.42009735107422,101.38500213623047,101.41000366210938,101.33000183105469,101.61009979248047,101.09500122070312,101.5,101.45999908447266,101.43499755859375,101.94999694824219,102.07990264892578,102.0634994506836,102.09500122070312,102.11499786376953,102.16020202636719,102.25990295410156,102.21499633789062,102.02999877929688,102.1050033569336,102.095703125,102.27999877929688,102.3499984741211,102.43000030517578,102.46009826660156,101.83999633789062,101.81939697265625,101.7699966430664,101.77999877929688,101.7300033569336,101.73259735107422,101.55999755859375,101.6322021484375,101.66500091552734,101.59500122070312,101.57640075683594,101.4800033569336,101.46389770507812,101.45999908447266,101.26000213623047,101.49500274658203,101.93000030517578,102,101.8290023803711,102.57499694824219,102.0999984741211,102.16000366210938,102.1449966430664,101.6500015258789,101.80999755859375,101.87000274658203,102.48999786376953,102.17990112304688,102,101.30999755859375,101.10140228271484,100.5,99.94640350341797,99.760498046875,99.69999694824219,99.5198974609375,99.9800033569336,100.23999786376953,100.38999938964844,100.81999969482422,101.0999984741211,100.81990051269531],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"MU","name":"Micron","kind":"company","currency":"USD","closes":[1011.75,940.76,937.11,974.33,966.78,910.43,932.97,938.4,935.39,932.86,958.73,933.44,956.08,958.16,1016.59,1000.26,1027.77,977.41,975.26,924.03,927.6],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.421052631578952,"price":926.55,"prevClose":927.6,"changePct":-0.11319534282018845,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":934.5,"changePct":0.8580216933786678,"at":"2026-09-16T23:59:59.000Z"},"intraday":[931.489990234375,929.3400268554688,924.489990234375,928.5001220703125,932.375,932.5859985351562,934.4500122070312,927.6998901367188,929.280029296875,930.3699951171875,932.813720703125,932.9400024414062,930.9470825195312,931.8499755859375,930.6500244140625,929.375,929.2244262695312,929.9302978515625,930.4000244140625,931.8099975585938,932.9400024414062,931.9505004882812,929.530029296875,929.9299926757812,931.989990234375,930.64501953125,929.9578857421875,929.0800170898438,928.7000122070312,929.2650146484375,928.3004760742188,927.4000244140625,928.530029296875,928.25,929.1599731445312,929.885009765625,928.9417724609375,928.7999877929688,929.5,929.6572875976562,929.72998046875,931.0900268554688,931.4500122070312,930.72998046875,929.780029296875,929.1500244140625,931,930.780029296875,930.3201293945312,930.7750244140625,930.5100708007812,931.780029296875,932.35498046875,932.5900268554688,933.5549926757812,932.6099853515625,934.635009765625,934.6500244140625,929.22998046875,929.19091796875,927.8699951171875,923.2899169921875,923.6099853515625,923.0416259765625,932.8400268554688,931.4417724609375,926.9154052734375,922.3350219726562,925.0599975585938,923.2979736328125,918.6599731445312,921.5999755859375,921.0900268554688,920.0700073242188,923.614990234375,926.1950073242188,923.1099853515625,925.3599853515625,924.5700073242188,924.469970703125],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"SFTBY","name":"SoftBank (ADR)","kind":"company","currency":"USD","closes":[18.17,17.47,16.58,16.77,16.53,15.77,16.04,16.34,16.4,15.79,16.15,15.88,15.66,16.44,17.72,20.85,21.72,21.21,21.65,18.37,20.09,19.66],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15","2026-09-16"],"monthChangePct":8.200330214639507,"price":19.66,"prevClose":20.09,"changePct":-2.1403683424589337,"asOf":"2026-09-16T19:59:56.000Z","session":"closed","intraday":[20,20.100000381469727,20.1299991607666,20.1200008392334,20.18000030517578,20.139999389648438,20.18000030517578,20.110000610351562,20.190000534057617,20.229999542236328,20.18000030517578,20.139999389648438,20.170000076293945,20.15999984741211,20.1299991607666,20.170000076293945,20.190000534057617,20.229999542236328,20.290000915527344,20.3799991607666,20.3700008392334,20.350000381469727,20.34000015258789,20.299999237060547,20.31999969482422,20.260000228881836,20.299999237060547,20.299999237060547,20.350000381469727,20.3700008392334,20.280000686645508,20.329999923706055,20.329999923706055,20.31999969482422,20.299999237060547,20.280000686645508,20.25,20.260000228881836,20.239999771118164,20.209999084472656,20.280000686645508,20.299999237060547,20.190000534057617,20.280000686645508,20.260000228881836,20.18000030517578,20.219999313354492,20.170000076293945,20.1200008392334,20.190000534057617,20,19.899999618530273,20,20.010000228881836,20.079999923706055,20.100000381469727,19.989999771118164,19.90999984741211,19.860000610351562,19.68000030517578,19.850000381469727,19.850000381469727,19.68000030517578,19.600000381469727,19.479999542236328,19.6200008392334,19.459999084472656,19.420000076293945,19.3700008392334,19.43000030517578,19.510000228881836,19.510000228881836,19.530000686645508,19.469999313354492,19.479999542236328,19.459999084472656,19.530000686645508,19.6200008392334,19.6200008392334,19.649999618530273],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:32:00.000Z","2026-09-16T13:36:00.000Z","2026-09-16T13:38:00.000Z","2026-09-16T13:41:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:47:00.000Z","2026-09-16T13:51:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:57:00.000Z","2026-09-16T14:02:00.000Z","2026-09-16T14:07:00.000Z","2026-09-16T14:12:00.000Z","2026-09-16T14:22:00.000Z","2026-09-16T14:34:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:55:00.000Z","2026-09-16T14:58:00.000Z","2026-09-16T15:01:00.000Z","2026-09-16T15:09:00.000Z","2026-09-16T15:13:00.000Z","2026-09-16T15:16:00.000Z","2026-09-16T15:21:00.000Z","2026-09-16T15:23:00.000Z","2026-09-16T15:28:00.000Z","2026-09-16T15:32:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:50:00.000Z","2026-09-16T15:53:00.000Z","2026-09-16T16:04:00.000Z","2026-09-16T16:08:00.000Z","2026-09-16T16:11:00.000Z","2026-09-16T16:22:00.000Z","2026-09-16T16:27:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:55:00.000Z","2026-09-16T17:21:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:49:00.000Z","2026-09-16T17:55:00.000Z","2026-09-16T17:59:00.000Z","2026-09-16T18:02:00.000Z","2026-09-16T18:05:00.000Z","2026-09-16T18:11:00.000Z","2026-09-16T18:19:00.000Z","2026-09-16T18:21:00.000Z","2026-09-16T18:25:00.000Z","2026-09-16T18:28:00.000Z","2026-09-16T18:30:00.000Z","2026-09-16T18:33:00.000Z","2026-09-16T18:36:00.000Z","2026-09-16T18:38:00.000Z","2026-09-16T18:41:00.000Z","2026-09-16T18:44:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:49:00.000Z","2026-09-16T18:52:00.000Z","2026-09-16T18:54:00.000Z","2026-09-16T18:57:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:03:00.000Z","2026-09-16T19:07:00.000Z","2026-09-16T19:09:00.000Z","2026-09-16T19:12:00.000Z","2026-09-16T19:15:00.000Z","2026-09-16T19:17:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:24:00.000Z","2026-09-16T19:26:00.000Z","2026-09-16T19:29:00.000Z","2026-09-16T19:32:00.000Z","2026-09-16T19:34:00.000Z","2026-09-16T19:37:00.000Z","2026-09-16T19:42:00.000Z","2026-09-16T19:44:00.000Z","2026-09-16T19:48:00.000Z","2026-09-16T19:52:00.000Z","2026-09-16T19:54:00.000Z","2026-09-16T19:57:00.000Z"]},{"symbol":"BOTZ","name":"Global X Robotics & AI ETF","kind":"etf","currency":"USD","closes":[37.82,36.55,36.38,35.81,36.04,35.25,35.85,35.63,36.14,35.75,35.89,35.15,35.19,35.81,35.95,35.61,35.18,34.76,35.28,34.76,34.63],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.196721311475413,"price":34.72,"prevClose":34.63,"changePct":0.2598902685532668,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":35.1,"changePct":1.0944700460829566,"at":"2026-09-16T23:54:50.000Z"},"intraday":[34.93000030517578,34.88570022583008,34.900001525878906,34.939998626708984,34.970001220703125,34.97999954223633,34.97999954223633,34.961700439453125,34.939998626708984,34.939998626708984,34.970001220703125,35.005001068115234,34.97999954223633,34.95000076293945,34.95500183105469,34.940101623535156,34.96009826660156,34.9900016784668,35,35.01499938964844,35.099998474121094,35.13999938964844,35.13999938964844,35.119998931884766,35.125,35.099998474121094,35.06999969482422,35.07500076293945,35.084999084472656,35.04999923706055,35.057899475097656,35.005001068115234,35.01499938964844,35.025901794433594,35.029998779296875,35.025001525878906,35.0099983215332,35.0099983215332,35.005001068115234,35.019901275634766,35,34.95500183105469,34.959999084472656,34.970001220703125,34.9739990234375,34.970001220703125,34.959999084472656,34.93000030517578,34.94499969482422,34.94499969482422,34.970001220703125,34.88999938964844,34.9900016784668,34.970001220703125,34.90999984741211,34.900001525878906,34.904998779296875,34.8849983215332,34.890098571777344,34.810001373291016,34.744998931884766,34.86000061035156,34.915000915527344,34.849998474121094,34.7599983215332,34.665000915527344,34.69020080566406,34.689998626708984,34.599998474121094,34.540000915527344,34.46500015258789,34.470001220703125,34.470001220703125,34.570098876953125,34.564998626708984,34.560001373291016,34.56999969482422,34.64500045776367,34.68000030517578,34.68000030517578],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:36:00.000Z","2026-09-16T13:41:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:48:00.000Z","2026-09-16T13:53:00.000Z","2026-09-16T13:56:00.000Z","2026-09-16T14:00:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:07:00.000Z","2026-09-16T14:11:00.000Z","2026-09-16T14:16:00.000Z","2026-09-16T14:19:00.000Z","2026-09-16T14:25:00.000Z","2026-09-16T14:30:00.000Z","2026-09-16T14:35:00.000Z","2026-09-16T14:39:00.000Z","2026-09-16T14:45:00.000Z","2026-09-16T14:49:00.000Z","2026-09-16T14:55:00.000Z","2026-09-16T15:03:00.000Z","2026-09-16T15:09:00.000Z","2026-09-16T15:14:00.000Z","2026-09-16T15:19:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:29:00.000Z","2026-09-16T15:37:00.000Z","2026-09-16T15:42:00.000Z","2026-09-16T15:49:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T15:59:00.000Z","2026-09-16T16:04:00.000Z","2026-09-16T16:08:00.000Z","2026-09-16T16:11:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:28:00.000Z","2026-09-16T16:31:00.000Z","2026-09-16T16:38:00.000Z","2026-09-16T16:43:00.000Z","2026-09-16T16:47:00.000Z","2026-09-16T16:58:00.000Z","2026-09-16T17:07:00.000Z","2026-09-16T17:10:00.000Z","2026-09-16T17:15:00.000Z","2026-09-16T17:21:00.000Z","2026-09-16T17:27:00.000Z","2026-09-16T17:31:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:47:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:01:00.000Z","2026-09-16T18:05:00.000Z","2026-09-16T18:10:00.000Z","2026-09-16T18:13:00.000Z","2026-09-16T18:18:00.000Z","2026-09-16T18:23:00.000Z","2026-09-16T18:26:00.000Z","2026-09-16T18:30:00.000Z","2026-09-16T18:34:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:41:00.000Z","2026-09-16T18:45:00.000Z","2026-09-16T18:48:00.000Z","2026-09-16T18:52:00.000Z","2026-09-16T18:59:00.000Z","2026-09-16T19:02:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:10:00.000Z","2026-09-16T19:15:00.000Z","2026-09-16T19:19:00.000Z","2026-09-16T19:24:00.000Z","2026-09-16T19:27:00.000Z","2026-09-16T19:32:00.000Z","2026-09-16T19:36:00.000Z","2026-09-16T19:39:00.000Z","2026-09-16T19:43:00.000Z","2026-09-16T19:47:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:56:00.000Z"]},{"symbol":"AIQ","name":"Global X AI & Technology ETF","kind":"etf","currency":"USD","closes":[64,62.53,62.99,63.03,63.43,62.3,63.08,63.07,64.54,64.22,64.3,63.06,63.08,64.3,64.32,64.32,64.11,63.08,63.98,63.47,62.96],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-1.546875000000003,"price":63.01,"prevClose":62.96,"changePct":0.07941550190596754,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":63.27,"changePct":0.4126329154102605,"at":"2026-09-16T23:48:35.000Z"},"intraday":[63.130001068115234,63.21500015258789,63.22010040283203,63.36000061035156,63.47999954223633,63.52000045776367,63.5099983215332,63.4900016784668,63.5099983215332,63.5,63.55500030517578,63.54499816894531,63.52000045776367,63.41999816894531,63.494998931884766,63.497501373291016,63.45389938354492,63.494998931884766,63.51499938964844,63.650001525878906,63.6349983215332,63.64120101928711,63.6349983215332,63.630001068115234,63.57500076293945,63.54499816894531,63.564998626708984,63.560001373291016,63.584999084472656,63.5703010559082,63.52000045776367,63.505001068115234,63.505001068115234,63.53010177612305,63.51750183105469,63.54499816894531,63.525001525878906,63.540000915527344,63.525001525878906,63.55500030517578,63.5098991394043,63.45500183105469,63.45500183105469,63.45989990234375,63.48500061035156,63.48500061035156,63.48500061035156,63.48500061035156,63.46500015258789,63.40999984741211,63.42499923706055,63.400001525878906,63.435001373291016,63.5,63.560001373291016,63.689998626708984,63.560001373291016,63.5,63.505001068115234,63.380001068115234,63.27000045776367,63.09000015258789,63.459999084472656,63.54499816894531,63.36000061035156,63.150001525878906,62.970001220703125,63.11000061035156,62.900001525878906,62.72999954223633,62.68000030517578,62.59000015258789,62.5,62.67499923706055,62.810001373291016,62.75,62.779998779296875,62.939998626708984,63.005001068115234,62.95009994506836],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:38:00.000Z","2026-09-16T13:43:00.000Z","2026-09-16T13:50:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:58:00.000Z","2026-09-16T14:03:00.000Z","2026-09-16T14:07:00.000Z","2026-09-16T14:11:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:24:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:36:00.000Z","2026-09-16T14:42:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:54:00.000Z","2026-09-16T14:58:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:11:00.000Z","2026-09-16T15:15:00.000Z","2026-09-16T15:21:00.000Z","2026-09-16T15:28:00.000Z","2026-09-16T15:32:00.000Z","2026-09-16T15:38:00.000Z","2026-09-16T15:42:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:58:00.000Z","2026-09-16T16:02:00.000Z","2026-09-16T16:07:00.000Z","2026-09-16T16:13:00.000Z","2026-09-16T16:19:00.000Z","2026-09-16T16:24:00.000Z","2026-09-16T16:29:00.000Z","2026-09-16T16:33:00.000Z","2026-09-16T16:38:00.000Z","2026-09-16T16:43:00.000Z","2026-09-16T16:50:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:03:00.000Z","2026-09-16T17:07:00.000Z","2026-09-16T17:12:00.000Z","2026-09-16T17:18:00.000Z","2026-09-16T17:22:00.000Z","2026-09-16T17:26:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:37:00.000Z","2026-09-16T17:41:00.000Z","2026-09-16T17:46:00.000Z","2026-09-16T17:51:00.000Z","2026-09-16T17:55:00.000Z","2026-09-16T18:00:00.000Z","2026-09-16T18:04:00.000Z","2026-09-16T18:08:00.000Z","2026-09-16T18:13:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:28:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:36:00.000Z","2026-09-16T18:41:00.000Z","2026-09-16T18:45:00.000Z","2026-09-16T18:49:00.000Z","2026-09-16T18:55:00.000Z","2026-09-16T18:59:00.000Z","2026-09-16T19:03:00.000Z","2026-09-16T19:08:00.000Z","2026-09-16T19:12:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:29:00.000Z","2026-09-16T19:34:00.000Z","2026-09-16T19:38:00.000Z","2026-09-16T19:42:00.000Z","2026-09-16T19:47:00.000Z","2026-09-16T19:51:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"ROBO","name":"ROBO Global Robotics & Automation ETF","kind":"etf","currency":"USD","closes":[84.82,81.82,81.72,80.94,81.17,79.97,80.93,81.18,82.19,80.64,80.44,78.87,78.86,79.77,80.57,79.65,79.05,77.82,79.11,77.35,77.25],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.559302051402963,"price":77.56,"prevClose":77.25,"changePct":0.40129449838187997,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":78.03,"changePct":0.6059824651882398,"at":"2026-09-16T23:57:49.000Z"},"intraday":[77.93000030517578,78.05999755859375,78.11000061035156,78.18000030517578,78.12999725341797,78.23989868164062,78.09609985351562,78.08999633789062,78.08000183105469,78.03299713134766,78,78.06500244140625,77.95500183105469,77.91999816894531,78.05000305175781,78.06500244140625,78.16000366210938,78.1604995727539,78.16500091552734,78.22000122070312,78.27999877929688,78.41000366210938,78.22000122070312,78.30000305175781,78.37000274658203,78.30999755859375,78.30999755859375,78.30999755859375,78.2699966430664,78.2979965209961,78.26000213623047,78.33999633789062,78.31999969482422,78.26000213623047,78.21499633789062,78.2699966430664,78.20500183105469,78.17500305175781,78.17500305175781,78.17500305175781,78.05000305175781,78.0199966430664,78.08609771728516,78.18000030517578,78.22000122070312,78.19999694824219,78.16999816894531,78.18499755859375,78.04000091552734,77.97000122070312,77.88999938964844,77.8499984741211,77.7699966430664,77.69000244140625,77.91999816894531,78.18000030517578,78.0199966430664,78,77.48999786376953,77.38999938964844,77.30999755859375,77.44499969482422,77.44000244140625,77.2699966430664,77.26499938964844,77.24690246582031,77.06999969482422,76.94000244140625,77.0302734375,76.98999786376953,76.81500244140625,76.7699966430664,76.97000122070312,77.13999938964844,77.1675033569336,77.11250305175781,77.29000091552734,77.20999908447266,77.29499816894531,77.5],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:40:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:45:00.000Z","2026-09-16T13:51:00.000Z","2026-09-16T13:52:00.000Z","2026-09-16T13:56:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:07:00.000Z","2026-09-16T14:11:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:31:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:41:00.000Z","2026-09-16T14:45:00.000Z","2026-09-16T14:46:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:58:00.000Z","2026-09-16T15:04:00.000Z","2026-09-16T15:08:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:21:00.000Z","2026-09-16T15:23:00.000Z","2026-09-16T15:29:00.000Z","2026-09-16T15:30:00.000Z","2026-09-16T15:39:00.000Z","2026-09-16T15:45:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:49:00.000Z","2026-09-16T15:50:00.000Z","2026-09-16T16:00:00.000Z","2026-09-16T16:03:00.000Z","2026-09-16T16:11:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:29:00.000Z","2026-09-16T17:00:00.000Z","2026-09-16T17:01:00.000Z","2026-09-16T17:07:00.000Z","2026-09-16T17:20:00.000Z","2026-09-16T17:31:00.000Z","2026-09-16T17:56:00.000Z","2026-09-16T18:00:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:10:00.000Z","2026-09-16T18:11:00.000Z","2026-09-16T18:26:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:29:00.000Z","2026-09-16T18:31:00.000Z","2026-09-16T18:34:00.000Z","2026-09-16T18:38:00.000Z","2026-09-16T18:41:00.000Z","2026-09-16T18:43:00.000Z","2026-09-16T18:44:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:55:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T18:59:00.000Z","2026-09-16T19:00:00.000Z","2026-09-16T19:05:00.000Z","2026-09-16T19:07:00.000Z","2026-09-16T19:08:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:13:00.000Z","2026-09-16T19:19:00.000Z","2026-09-16T19:20:00.000Z","2026-09-16T19:22:00.000Z","2026-09-16T19:26:00.000Z","2026-09-16T19:28:00.000Z","2026-09-16T19:31:00.000Z","2026-09-16T19:32:00.000Z","2026-09-16T19:34:00.000Z","2026-09-16T19:37:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:43:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:54:00.000Z"]},{"symbol":"ARTY","name":"iShares Future AI & Tech ETF","kind":"etf","currency":"USD","closes":[77.67,73.55,73.58,73.93,74.17,72.32,74.07,74.77,75.73,74.57,74.43,73.2,73.12,74.37,76.15,76.73,76.32,74.46,75.48,72.6,71.98],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-6.360242049697434,"price":72.73,"prevClose":71.98,"changePct":1.0419560989163656,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":73.2209,"changePct":0.6749621889179105,"at":"2026-09-16T23:55:24.000Z"},"intraday":[72.86000061035156,72.73179626464844,72.8550033569336,72.94999694824219,73.01000213623047,73.24500274658203,73.33499908447266,73.41000366210938,73.38500213623047,73.11000061035156,73.19999694824219,73.24859619140625,73.2770004272461,73.33999633789062,73.14009857177734,73.18800354003906,73.09120178222656,73.18000030517578,73.18990325927734,73.20770263671875,73.25499725341797,73.37000274658203,73.48999786376953,73.42500305175781,73.3949966430664,73.5,73.36000061035156,73.3499984741211,73.3949966430664,73.3949966430664,73.5199966430664,73.3954849243164,73.38500213623047,73.33899688720703,73.31363677978516,73.33000183105469,73.31999969482422,73.31999969482422,73.30999755859375,73.36000061035156,73.37000274658203,73.41999816894531,73.35980224609375,73.30000305175781,73.27999877929688,73.28510284423828,73.31999969482422,73.29000091552734,73.25,73.25499725341797,73.26329803466797,73.1500015258789,73.21829986572266,73.27999877929688,73.1500015258789,73.49549865722656,73.41000366210938,73.33000183105469,73.31880187988281,73.29000091552734,72.79000091552734,72.95999908447266,73.3949966430664,73.20500183105469,72.79000091552734,72.5,72.63999938964844,72.51000213623047,72.2699966430664,72.18000030517578,71.98999786376953,71.95999908447266,71.94000244140625,72.06999969482422,72.27999877929688,72.4000015258789,72.37999725341797,72.5199966430664,72.63999938964844,72.80999755859375],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:33:00.000Z","2026-09-16T13:36:00.000Z","2026-09-16T13:41:00.000Z","2026-09-16T13:45:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:52:00.000Z","2026-09-16T13:56:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:03:00.000Z","2026-09-16T14:07:00.000Z","2026-09-16T14:14:00.000Z","2026-09-16T14:19:00.000Z","2026-09-16T14:24:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:34:00.000Z","2026-09-16T14:37:00.000Z","2026-09-16T14:44:00.000Z","2026-09-16T14:51:00.000Z","2026-09-16T14:56:00.000Z","2026-09-16T14:59:00.000Z","2026-09-16T15:05:00.000Z","2026-09-16T15:08:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:18:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:34:00.000Z","2026-09-16T15:38:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:49:00.000Z","2026-09-16T15:55:00.000Z","2026-09-16T15:58:00.000Z","2026-09-16T16:02:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:16:00.000Z","2026-09-16T16:21:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:31:00.000Z","2026-09-16T16:41:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:55:00.000Z","2026-09-16T17:00:00.000Z","2026-09-16T17:08:00.000Z","2026-09-16T17:13:00.000Z","2026-09-16T17:21:00.000Z","2026-09-16T17:25:00.000Z","2026-09-16T17:29:00.000Z","2026-09-16T17:32:00.000Z","2026-09-16T17:36:00.000Z","2026-09-16T17:39:00.000Z","2026-09-16T17:49:00.000Z","2026-09-16T17:55:00.000Z","2026-09-16T18:01:00.000Z","2026-09-16T18:06:00.000Z","2026-09-16T18:11:00.000Z","2026-09-16T18:14:00.000Z","2026-09-16T18:23:00.000Z","2026-09-16T18:30:00.000Z","2026-09-16T18:35:00.000Z","2026-09-16T18:38:00.000Z","2026-09-16T18:43:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:52:00.000Z","2026-09-16T18:58:00.000Z","2026-09-16T19:03:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:15:00.000Z","2026-09-16T19:20:00.000Z","2026-09-16T19:23:00.000Z","2026-09-16T19:27:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:36:00.000Z","2026-09-16T19:39:00.000Z","2026-09-16T19:44:00.000Z","2026-09-16T19:47:00.000Z","2026-09-16T19:52:00.000Z","2026-09-16T19:56:00.000Z"]},{"symbol":"CHAT","name":"Roundhill Generative AI ETF","kind":"etf","currency":"USD","closes":[94.4,89,87.77,87.8,88,85.58,87.22,87.51,89.49,87.04,87.41,85.3,85.51,86.84,89.56,90.87,90.69,87.97,89.13,85.14,85.1],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.739406779661016,"price":86.15,"prevClose":85.1,"changePct":1.2338425381903777,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":87.2768,"changePct":1.3079512478235502,"at":"2026-09-16T23:51:12.000Z"},"intraday":[86.2699966430664,86.43920135498047,86.52999877929688,86.55999755859375,86.83999633789062,86.80500030517578,86.9000015258789,86.83000183105469,86.7699966430664,86.58499908447266,86.77130126953125,86.86000061035156,86.86499786376953,86.7300033569336,86.67500305175781,86.72000122070312,86.79000091552734,86.83499908447266,86.83529663085938,86.8550033569336,86.92500305175781,86.95999908447266,87.18499755859375,87.1500015258789,87.08499908447266,87.12000274658203,87.0000991821289,87.01499938964844,87.05999755859375,87.05000305175781,87.29280090332031,87.18000030517578,86.91500091552734,86.9800033569336,86.90499877929688,86.90499877929688,86.97000122070312,86.92500305175781,86.91000366210938,86.96499633789062,86.87999725341797,86.81500244140625,86.78500366210938,86.70999908447266,86.76000213623047,86.55999755859375,86.66000366210938,86.66500091552734,87.0250015258789,87.19499969482422,87.08149719238281,87,86.80000305175781,86.87000274658203,86.52999877929688,86.58000183105469,86.50080108642578,86.5,86.2300033569336,86.01000213623047,85.86000061035156,86.09249877929688,86.05000305175781,85.65989685058594,85.4000015258789,85.41000366210938,85.48999786376953,85.26000213623047,85.2699966430664,85.12999725341797,85.5,85.5999984741211,85.55000305175781,85.78250122070312,85.75250244140625,86.08000183105469,86.0999984741211,86.07499694824219,86.12000274658203,86.16000366210938],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:38:00.000Z","2026-09-16T13:43:00.000Z","2026-09-16T13:45:00.000Z","2026-09-16T13:53:00.000Z","2026-09-16T13:55:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:01:00.000Z","2026-09-16T14:08:00.000Z","2026-09-16T14:12:00.000Z","2026-09-16T14:15:00.000Z","2026-09-16T14:19:00.000Z","2026-09-16T14:24:00.000Z","2026-09-16T14:30:00.000Z","2026-09-16T14:37:00.000Z","2026-09-16T14:41:00.000Z","2026-09-16T14:45:00.000Z","2026-09-16T14:47:00.000Z","2026-09-16T14:54:00.000Z","2026-09-16T14:58:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:05:00.000Z","2026-09-16T15:11:00.000Z","2026-09-16T15:13:00.000Z","2026-09-16T15:18:00.000Z","2026-09-16T15:25:00.000Z","2026-09-16T15:28:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:40:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:48:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T16:00:00.000Z","2026-09-16T16:02:00.000Z","2026-09-16T16:07:00.000Z","2026-09-16T16:14:00.000Z","2026-09-16T16:18:00.000Z","2026-09-16T16:26:00.000Z","2026-09-16T16:38:00.000Z","2026-09-16T16:50:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:05:00.000Z","2026-09-16T17:08:00.000Z","2026-09-16T17:23:00.000Z","2026-09-16T17:30:00.000Z","2026-09-16T17:41:00.000Z","2026-09-16T17:46:00.000Z","2026-09-16T17:51:00.000Z","2026-09-16T18:00:00.000Z","2026-09-16T18:05:00.000Z","2026-09-16T18:09:00.000Z","2026-09-16T18:13:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:19:00.000Z","2026-09-16T18:28:00.000Z","2026-09-16T18:31:00.000Z","2026-09-16T18:40:00.000Z","2026-09-16T18:49:00.000Z","2026-09-16T18:52:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T18:59:00.000Z","2026-09-16T19:04:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:09:00.000Z","2026-09-16T19:12:00.000Z","2026-09-16T19:14:00.000Z","2026-09-16T19:17:00.000Z","2026-09-16T19:19:00.000Z","2026-09-16T19:23:00.000Z","2026-09-16T19:26:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:33:00.000Z","2026-09-16T19:36:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:42:00.000Z","2026-09-16T19:47:00.000Z","2026-09-16T19:49:00.000Z","2026-09-16T19:52:00.000Z","2026-09-16T19:54:00.000Z","2026-09-16T19:57:00.000Z"]},{"symbol":"SMH","name":"VanEck Semiconductor ETF","kind":"etf","currency":"USD","closes":[594.07,569.77,560.92,562.65,560.42,546.8,555.82,555.77,573,553.11,556.63,545.22,550.48,552.6,567.01,573.73,574.29,560.28,568.53,541.5,542.11],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.165704378271938,"price":545.56,"prevClose":542.11,"changePct":0.6364022061943022,"asOf":"2026-09-16T20:00:00.000Z","session":"closed","extended":{"price":551.11,"changePct":1.0173033213578835,"at":"2026-09-16T23:59:37.000Z"},"intraday":[549.9550170898438,549.5349731445312,549.5,549.14501953125,551.10498046875,550.6099853515625,551.6199951171875,550.5750122070312,551,550.4249877929688,551.3200073242188,551.2849731445312,550.6799926757812,550.6693115234375,550.4500122070312,550.3400268554688,550.4199829101562,550.52001953125,550.7999877929688,551.0399780273438,551.6500244140625,551.7100219726562,550.8099975585938,551.27001953125,552.2899780273438,551.4199829101562,551.385009765625,551.239990234375,551.4650268554688,551.989990234375,551.6599731445312,551.125,551.1099853515625,551.1400146484375,551.5999755859375,551.5399780273438,551.1699829101562,551.3900146484375,550.8800048828125,550.7999877929688,550.8300170898438,551.1300048828125,550.97998046875,550.7899780273438,550,550.1400146484375,550.3400268554688,550.010009765625,549.4600219726562,549.3800048828125,549.22998046875,549.5499877929688,548.9000244140625,549.1199951171875,549.6799926757812,550.969970703125,549.89501953125,551.739990234375,550.4299926757812,549.9600219726562,549.9650268554688,548.125,547.760009765625,546.9199829101562,549.6649780273438,547.9400024414062,546.5599975585938,544.0999755859375,544.6300048828125,543.9000244140625,541.27001953125,541.6649780273438,541.2899780273438,540.6099853515625,542.989990234375,543.719970703125,543.9199829101562,544.6199951171875,545.1649780273438,544.6900024414062],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]},{"symbol":"ARKQ","name":"ARK Autonomous Tech & Robotics ETF","kind":"etf","currency":"USD","closes":[130.47,126.8,126.01,123.68,125.58,121.83,122.74,122.33,124.16,122.32,122.5,120.15,120.24,122.81,122.25,124.05,122.03,120.49,121.36,119.6,118.95],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-8.49237372576071,"price":119.39,"prevClose":118.95,"changePct":0.3699033207229909,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":120,"changePct":0.5109305636988017,"at":"2026-09-16T23:57:10.000Z"},"intraday":[119.5199966430664,119.0999984741211,119.04000091552734,119.51000213623047,119.66500091552734,120,119.78500366210938,119.83999633789062,119.94999694824219,120.01000213623047,120.01699829101562,119.97979736328125,119.9000015258789,119.9800033569336,119.91000366210938,119.91999816894531,119.89990234375,120.0999984741211,120.02999877929688,120.02999877929688,120.05999755859375,120.22000122070312,120.4749984741211,120.41000366210938,120.48500061035156,120.52999877929688,120.36000061035156,120.18000030517578,120.18000030517578,120.2249984741211,120.54000091552734,120.19999694824219,120.12999725341797,120.08499908447266,120.06999969482422,120.04499816894531,120.11499786376953,120.08999633789062,120.13520050048828,120.14700317382812,120.09850311279297,120.1050033569336,119.97380065917969,119.94999694824219,119.91500091552734,119.83499908447266,119.91999816894531,119.83999633789062,119.68000030517578,119.86499786376953,119.38999938964844,119.72000122070312,119.92192077636719,120.20999908447266,119.6500015258789,119.62000274658203,119.45999908447266,119.56500244140625,119.33000183105469,119.05999755859375,120.0199966430664,119.73999786376953,118.55999755859375,118.88984680175781,118.83999633789062,118.16000366210938,118.25,118.11009979248047,118.11000061035156,118.0999984741211,118,118.0999984741211,118.4749984741211,118.72000122070312,118.5999984741211,118.6050033569336,118.91000366210938,119.38500213623047,119.2699966430664,119.36000061035156],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:35:00.000Z","2026-09-16T13:38:00.000Z","2026-09-16T13:45:00.000Z","2026-09-16T13:48:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:08:00.000Z","2026-09-16T14:11:00.000Z","2026-09-16T14:20:00.000Z","2026-09-16T14:22:00.000Z","2026-09-16T14:24:00.000Z","2026-09-16T14:26:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:32:00.000Z","2026-09-16T14:37:00.000Z","2026-09-16T14:39:00.000Z","2026-09-16T14:47:00.000Z","2026-09-16T14:50:00.000Z","2026-09-16T14:54:00.000Z","2026-09-16T14:56:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:11:00.000Z","2026-09-16T15:15:00.000Z","2026-09-16T15:19:00.000Z","2026-09-16T15:26:00.000Z","2026-09-16T15:30:00.000Z","2026-09-16T15:34:00.000Z","2026-09-16T15:38:00.000Z","2026-09-16T15:45:00.000Z","2026-09-16T15:47:00.000Z","2026-09-16T15:59:00.000Z","2026-09-16T16:03:00.000Z","2026-09-16T16:07:00.000Z","2026-09-16T16:24:00.000Z","2026-09-16T16:26:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:41:00.000Z","2026-09-16T16:47:00.000Z","2026-09-16T16:55:00.000Z","2026-09-16T16:58:00.000Z","2026-09-16T17:00:00.000Z","2026-09-16T17:15:00.000Z","2026-09-16T17:18:00.000Z","2026-09-16T17:20:00.000Z","2026-09-16T17:25:00.000Z","2026-09-16T17:31:00.000Z","2026-09-16T17:34:00.000Z","2026-09-16T17:47:00.000Z","2026-09-16T17:59:00.000Z","2026-09-16T18:01:00.000Z","2026-09-16T18:04:00.000Z","2026-09-16T18:06:00.000Z","2026-09-16T18:08:00.000Z","2026-09-16T18:20:00.000Z","2026-09-16T18:23:00.000Z","2026-09-16T18:28:00.000Z","2026-09-16T18:30:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:36:00.000Z","2026-09-16T18:43:00.000Z","2026-09-16T18:45:00.000Z","2026-09-16T18:57:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:04:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:14:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:18:00.000Z","2026-09-16T19:20:00.000Z","2026-09-16T19:26:00.000Z","2026-09-16T19:28:00.000Z","2026-09-16T19:31:00.000Z","2026-09-16T19:33:00.000Z","2026-09-16T19:37:00.000Z","2026-09-16T19:42:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:53:00.000Z","2026-09-16T19:56:00.000Z"]},{"symbol":"QQQ","name":"Invesco QQQ (Nasdaq-100)","kind":"index","currency":"USD","closes":[729.87,717.51,716.08,710.93,713.44,706.32,710.72,711.37,721.11,716.43,716.76,707.64,709.24,717.67,718.96,718.36,716.31,708.69,714.88,709.18,704.54],"dates":["2026-08-17","2026-08-18","2026-08-19","2026-08-20","2026-08-21","2026-08-24","2026-08-25","2026-08-26","2026-08-27","2026-08-28","2026-08-31","2026-09-01","2026-09-02","2026-09-03","2026-09-04","2026-09-08","2026-09-09","2026-09-10","2026-09-11","2026-09-14","2026-09-15"],"monthChangePct":-3.4458191184731493,"price":704.72,"prevClose":704.54,"changePct":0.025548584892279173,"asOf":"2026-09-16T20:00:01.000Z","session":"closed","extended":{"price":709.46,"changePct":0.6726075604495415,"at":"2026-09-16T23:59:55.000Z"},"intraday":[708.6599731445312,708.4500122070312,708.1199951171875,708.3900146484375,709.77001953125,709.7949829101562,710.2100219726562,709.1400146484375,709.6099243164062,709.1099853515625,710.0399780273438,709.9600219726562,709.4500122070312,709.5599975585938,709.489990234375,709.739990234375,709.739990234375,709.875,710.0700073242188,710.3599853515625,711.0900268554688,711.135009765625,710.6900024414062,710.8900146484375,711.1300048828125,710.5750122070312,710.5750122070312,710.47998046875,710.50048828125,711.1099853515625,711.0128173828125,710.4016723632812,710.280029296875,710.3250122070312,710.47998046875,710.3800048828125,710.0900268554688,710.3170776367188,710,710.0662231445312,710.2349853515625,710.3900146484375,710.093994140625,709.9650268554688,709.4635009765625,709.5700073242188,709.75,709.6199951171875,709.4500122070312,709.5499877929688,709.5,709.4600219726562,708.8200073242188,709.1400146484375,709.47802734375,710.1199951171875,709.9827270507812,711.0800170898438,709.9476928710938,709.9299926757812,709.8300170898438,708.75,708.0399780273438,706.469970703125,710.3989868164062,708.9000244140625,707.72998046875,704.97998046875,704.9000244140625,704.969970703125,702.260009765625,701.9400024414062,701.2100219726562,700.3099975585938,702.2100219726562,703.2000122070312,703.0900268554688,703.8350219726562,704.5549926757812,704.3499755859375],"intradayAt":["2026-09-16T13:30:00.000Z","2026-09-16T13:34:00.000Z","2026-09-16T13:39:00.000Z","2026-09-16T13:44:00.000Z","2026-09-16T13:49:00.000Z","2026-09-16T13:54:00.000Z","2026-09-16T13:59:00.000Z","2026-09-16T14:04:00.000Z","2026-09-16T14:09:00.000Z","2026-09-16T14:13:00.000Z","2026-09-16T14:18:00.000Z","2026-09-16T14:23:00.000Z","2026-09-16T14:28:00.000Z","2026-09-16T14:33:00.000Z","2026-09-16T14:38:00.000Z","2026-09-16T14:43:00.000Z","2026-09-16T14:48:00.000Z","2026-09-16T14:52:00.000Z","2026-09-16T14:57:00.000Z","2026-09-16T15:02:00.000Z","2026-09-16T15:07:00.000Z","2026-09-16T15:12:00.000Z","2026-09-16T15:17:00.000Z","2026-09-16T15:22:00.000Z","2026-09-16T15:27:00.000Z","2026-09-16T15:31:00.000Z","2026-09-16T15:36:00.000Z","2026-09-16T15:41:00.000Z","2026-09-16T15:46:00.000Z","2026-09-16T15:51:00.000Z","2026-09-16T15:56:00.000Z","2026-09-16T16:01:00.000Z","2026-09-16T16:06:00.000Z","2026-09-16T16:10:00.000Z","2026-09-16T16:15:00.000Z","2026-09-16T16:20:00.000Z","2026-09-16T16:25:00.000Z","2026-09-16T16:30:00.000Z","2026-09-16T16:35:00.000Z","2026-09-16T16:40:00.000Z","2026-09-16T16:45:00.000Z","2026-09-16T16:49:00.000Z","2026-09-16T16:54:00.000Z","2026-09-16T16:59:00.000Z","2026-09-16T17:04:00.000Z","2026-09-16T17:09:00.000Z","2026-09-16T17:14:00.000Z","2026-09-16T17:19:00.000Z","2026-09-16T17:24:00.000Z","2026-09-16T17:28:00.000Z","2026-09-16T17:33:00.000Z","2026-09-16T17:38:00.000Z","2026-09-16T17:43:00.000Z","2026-09-16T17:48:00.000Z","2026-09-16T17:53:00.000Z","2026-09-16T17:58:00.000Z","2026-09-16T18:03:00.000Z","2026-09-16T18:07:00.000Z","2026-09-16T18:12:00.000Z","2026-09-16T18:17:00.000Z","2026-09-16T18:22:00.000Z","2026-09-16T18:27:00.000Z","2026-09-16T18:32:00.000Z","2026-09-16T18:37:00.000Z","2026-09-16T18:42:00.000Z","2026-09-16T18:46:00.000Z","2026-09-16T18:51:00.000Z","2026-09-16T18:56:00.000Z","2026-09-16T19:01:00.000Z","2026-09-16T19:06:00.000Z","2026-09-16T19:11:00.000Z","2026-09-16T19:16:00.000Z","2026-09-16T19:21:00.000Z","2026-09-16T19:25:00.000Z","2026-09-16T19:30:00.000Z","2026-09-16T19:35:00.000Z","2026-09-16T19:40:00.000Z","2026-09-16T19:45:00.000Z","2026-09-16T19:50:00.000Z","2026-09-16T19:55:00.000Z"]}]}