[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCA":3,"stock-historical-BSCA":30,"homepage-market-summary":1525},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2036 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.563,1.05252,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.92,19,19.03,18.89,18.95,-0.03,-0.16,97217.1094,20.33,18.81,24739.82195625,7.2,3925,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},7.7,26303,9600685.7565,96.27,"2020-07-21",[41,44,53,64,73,82,92,101,111,122,133,142,153,163,171,178,187,196,205,216,224,234,242,250,260,270,278,287,296,305,315,326,337,343,351,360,370,377,387,396,404,411,420,430,436,446,451,455,463,470,477,482,489,495,501,508,517,524,533,541,546,550,556,562,569,575,579,585,590,594,599,603,606,611,616,621,624,627,631,636,640,647,652,659,663,666,668,671,675,679,683,687,690,692,694,699,701,703,705,708,711,717,719,722,725,730,736,740,745,750,754,757,759,761,763,767,771,773,775,777,779,783,786,788,790,794,798,800,803,806,808,810,812,814,816,818,823,825,830,832,835,839,842,846,851,855,858,860,864,868,870,873,875,879,883,885,888,894,897,900,906,910,913,917,921,925,930,936,941,945,950,956,961,965,968,970,972,974,978,982,985,987,989,992,995,997,1001,1004,1006,1010,1016,1019,1023,1026,1028,1032,1039,1041,1043,1045,1047,1049,1055,1058,1060,1062,1064,1069,1072,1074,1078,1081,1084,1087,1090,1092,1094,1099,1102,1105,1107,1112,1115,1118,1122,1124,1126,1130,1132,1134,1137,1140,1142,1144,1146,1148,1151,1158,1160,1162,1165,1168,1172,1180,1184,1187,1190,1192,1196,1199,1201,1204,1206,1208,1210,1212,1214,1216,1220,1224,1227,1229,1231,1233,1235,1237,1241,1245,1250,1253,1255,1257,1260,1263,1266,1268,1270,1273,1276,1278,1280,1285,1288,1293,1295,1298,1300,1305,1312,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1345,1348,1350,1353,1355,1357,1359,1361,1364,1366,1368,1370,1372,1374,1376,1378,1380,1382,1385,1388,1390,1393,1395,1398,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1422,1425,1427,1429,1431,1433,1436,1438,1440,1443,1446,1448,1454,1456,1458,1462,1464,1466,1468,1471,1477,1484,1493,1498,1504,1508,1512,1515,1520],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},182,18.9634,{"date":45,"open":46,"high":47,"low":26,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",18.87,18.97,0.0531,0.28,54171.1656,279,18.8952,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",18.94,18.945,18.88,18.8969,-0.0231,-0.12,26151.3424,154,18.8996,{"date":65,"open":17,"high":66,"low":67,"close":17,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",18.93,18.86,-0.015,-0.08,20691.9964,104,18.9109,{"date":74,"open":75,"high":21,"low":57,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",18.9499,18.935,-0.1248,-0.65,34197.867,205,18.9202,{"date":83,"open":84,"high":85,"low":47,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",19.04,19.07,19.0598,0.0348,0.18,64823.118,214,19.0058,{"date":93,"open":94,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",19.17,19.025,-0.1311,-0.68,63603.2688,432,19.0805,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",19.334,19.125,19.1561,-0.2374,-1.22,16227.6934,183,19.1753,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",19.4,19.406,19.355,19.3935,0.0085,0.04,58502.6934,269,19.3818,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",19.38,19.39,19.35,19.385,-0.01,-0.05,8730.6934,109,19.3755,{"date":134,"open":125,"high":135,"low":124,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",19.41,19.395,-0.0992,-0.51,21380.6934,113,19.3985,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",19.475,19.5,19.455,19.4942,0.1192,0.62,32165.5559,248,19.474,{"date":154,"open":155,"high":145,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",19.419,19.369,19.375,0.02,0.1,41776.5559,221,19.4262,{"date":164,"open":124,"high":124,"low":165,"close":115,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",19.325,0.005,0.03,256617.5559,238,19.3551,{"date":172,"open":126,"high":173,"low":174,"close":126,"change":68,"percent_change":69,"volume":175,"transactions":176,"vwap":177},"2026-09-14",19.4163,19.32,23511.6589,120,19.3806,{"date":179,"open":180,"high":180,"low":181,"close":182,"change":183,"percent_change":60,"volume":184,"transactions":185,"vwap":186},"2026-09-11",19.46,19.36,19.365,-0.023,65118.5559,75,19.4354,{"date":188,"open":145,"high":189,"low":124,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",19.51,19.388,-0.177,-0.9,37526.0831,170,19.4275,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":129,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-09",19.61,19.535,19.565,-0.25,31862.8195,152,19.5666,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",19.6199,19.63,19.6,19.615,-0.025,-0.13,11042.8195,54,19.6192,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":68,"percent_change":69,"volume":221,"transactions":222,"vwap":223},"2026-09-04",19.66,19.635,19.64,24129.0639,99,19.6521,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-03",19.67,19.629,19.655,0.07,0.36,21464.9417,185,19.6551,{"date":235,"open":236,"high":236,"low":237,"close":236,"change":167,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-02",19.585,19.56,0.15,16858.9417,103,19.5731,{"date":243,"open":198,"high":198,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",19.555,-0.1024,-0.52,11757.0537,88,19.5662,{"date":251,"open":252,"high":226,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",19.65,19.645,19.6574,-0.0376,-0.19,16015.9417,101,19.6618,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",19.785,19.69,19.695,-0.07,-0.35,7242.5508,76,19.7217,{"date":271,"open":262,"high":262,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-27",19.76,19.765,0,15899.5508,81,19.7699,{"date":279,"open":280,"high":273,"low":281,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-26",19.755,19.7399,-0.035,-0.18,3753.5508,60,19.7542,{"date":288,"open":272,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-25",19.8,19.73,0.135,0.69,73078.5508,253,19.7572,{"date":297,"open":298,"high":298,"low":228,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",19.68,19.665,-0.055,-0.28,55975.5508,242,19.6686,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-21",19.75,19.7099,19.72,-0.02,-0.1,12493.5508,71,19.7283,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",19.7499,19.7601,19.7382,19.74,-0.095,-0.48,6622.5508,100,19.7287,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-19",19.84,19.85,19.81,19.835,0.11,0.56,26530.5508,129,19.8373,{"date":338,"open":218,"high":290,"low":218,"close":339,"change":158,"percent_change":159,"volume":340,"transactions":341,"vwap":342},"2026-08-18",19.725,3302.5508,52,19.6932,{"date":344,"open":272,"high":272,"low":345,"close":346,"change":69,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-17",19.7,19.705,-0.4,21288.5508,166,19.7326,{"date":352,"open":353,"high":353,"low":354,"close":262,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-14",19.8399,19.775,-0.06,-0.3,174678.7018,110,19.7856,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-13",19.87,19.875,19.845,0.075,0.38,5512.5508,98,19.8678,{"date":371,"open":289,"high":289,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":341,"vwap":376},"2026-08-12",19.77,0.025,0.13,16317.5508,19.7971,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-11",19.78,19.795,19.745,0.01,0.05,5306.5508,46,19.7673,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",19.79,19.735,-0.11,-0.55,31669.1167,237,19.764,{"date":397,"open":398,"high":398,"low":399,"close":364,"change":118,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-07",19.88,19.8299,0.2,20890.5508,82,19.8469,{"date":405,"open":406,"high":364,"low":389,"close":407,"change":69,"percent_change":347,"volume":408,"transactions":409,"vwap":410},"2026-08-06",19.83,19.805,11418.438,74,19.8065,{"date":412,"open":413,"high":414,"low":398,"close":415,"change":416,"percent_change":128,"volume":417,"transactions":418,"vwap":419},"2026-08-05",19.89,19.91,19.885,-0.0024,17274.5114,280,19.8937,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",19.86,19.895,19.8874,0.1124,0.57,4486.0714,293,19.8777,{"date":431,"open":307,"high":379,"low":307,"close":354,"change":432,"percent_change":433,"volume":434,"transactions":248,"vwap":435},"2026-08-03",0.0731,0.37,6279.6314,19.7735,{"date":437,"open":263,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-31",19.71,19.675,19.7019,-0.0431,-0.22,20595.4944,77,19.6843,{"date":447,"open":307,"high":372,"low":381,"close":381,"change":158,"percent_change":159,"volume":448,"transactions":449,"vwap":450},"2026-07-30",15376.4944,79,19.7549,{"date":452,"open":280,"high":379,"low":438,"close":339,"change":265,"percent_change":266,"volume":453,"transactions":368,"vwap":454},"2026-07-29",14949.4944,19.7459,{"date":456,"open":330,"high":457,"low":389,"close":380,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-28",19.82,0.0584,0.3,7984.2422,196,19.8015,{"date":464,"open":290,"high":320,"low":309,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":390},"2026-07-27",19.7366,0.0478,0.24,4469.1727,260,{"date":471,"open":346,"high":472,"low":473,"close":473,"change":474,"percent_change":229,"volume":475,"transactions":476,"vwap":346},"2026-07-24",19.7199,19.6888,0.0138,4593.2737,301,{"date":478,"open":218,"high":345,"low":218,"close":439,"change":311,"percent_change":138,"volume":479,"transactions":480,"vwap":481},"2026-07-23",11138.1727,212,19.6874,{"date":483,"open":372,"high":262,"low":372,"close":354,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-22",-0.04,-0.2,12294.1707,117,19.7801,{"date":490,"open":289,"high":406,"low":289,"close":491,"change":300,"percent_change":301,"volume":492,"transactions":493,"vwap":494},"2026-07-21",19.815,16369.1727,262,19.818,{"date":496,"open":414,"high":414,"low":422,"close":362,"change":485,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-20",-1,10256.1727,284,19.8749,{"date":502,"open":503,"high":504,"low":503,"close":503,"change":167,"percent_change":238,"volume":505,"transactions":506,"vwap":507},"2026-07-17",20.07,20.08,36578.1727,40,20.0707,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":310,"percent_change":311,"volume":514,"transactions":515,"vwap":516},"2026-07-16",20.035,20.0537,20.03,20.04,8219.1727,27,20.0426,{"date":518,"open":513,"high":504,"low":510,"close":519,"change":229,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-15",20.06,0.35,12240.1727,45,20.061,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":49,"volume":530,"transactions":531,"vwap":532},"2026-07-14",19.985,20.01,19.99,0.055,692.1727,18,19.9913,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":321,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-13",20.02,19.935,-0.47,5363.8347,151,19.9545,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":484,"percent_change":485,"volume":545,"transactions":9,"vwap":544},"2026-07-10",20.040001,20.030001,1700,{"date":547,"open":503,"high":548,"low":503,"close":503,"change":158,"percent_change":159,"volume":549,"transactions":9,"vwap":503},"2026-07-09",20.09,2700,{"date":551,"open":552,"high":552,"low":544,"close":553,"change":22,"percent_change":554,"volume":555,"transactions":9,"vwap":553},"2026-07-08",20.059999,20.049999,-0.15,2800,{"date":557,"open":558,"high":559,"low":504,"close":504,"change":554,"percent_change":560,"volume":561,"transactions":9,"vwap":504},"2026-07-07",20.16,20.17,-0.74,16400,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":128,"percent_change":129,"volume":568,"transactions":9,"vwap":567},"2026-07-06",20.21,20.25,20.19,20.23,7300,{"date":570,"open":564,"high":571,"low":572,"close":571,"change":573,"percent_change":459,"volume":574,"transactions":9,"vwap":571},"2026-07-02",20.24,20.18,0.06,12100,{"date":576,"open":572,"high":577,"low":559,"close":572,"change":355,"percent_change":356,"volume":578,"transactions":9,"vwap":572},"2026-07-01",20.22,12900,{"date":580,"open":581,"high":582,"low":571,"close":571,"change":69,"percent_change":583,"volume":584,"transactions":9,"vwap":571},"2026-06-30",20.29,20.3,-0.39,21600,{"date":586,"open":587,"high":25,"low":588,"close":587,"change":167,"percent_change":238,"volume":589,"transactions":9,"vwap":587},"2026-06-29",20.32,20.31,17600,{"date":591,"open":592,"high":588,"low":592,"close":581,"change":382,"percent_change":383,"volume":593,"transactions":9,"vwap":581},"2026-06-26",20.26,4000,{"date":595,"open":582,"high":582,"low":596,"close":597,"change":158,"percent_change":159,"volume":598,"transactions":9,"vwap":597},"2026-06-25",20.27,20.28,13200,{"date":600,"open":565,"high":596,"low":565,"close":592,"change":159,"percent_change":601,"volume":602,"transactions":9,"vwap":592},"2026-06-24",0.5,7900,{"date":604,"open":559,"high":566,"low":558,"close":558,"change":167,"percent_change":238,"volume":605,"transactions":9,"vwap":558},"2026-06-23",12800,{"date":607,"open":608,"high":608,"low":609,"close":608,"change":355,"percent_change":356,"volume":610,"transactions":9,"vwap":608},"2026-06-22",20.13,20.11,2500,{"date":612,"open":613,"high":577,"low":566,"close":566,"change":383,"percent_change":614,"volume":615,"transactions":9,"vwap":566},"2026-06-18",20.2,0.25,5300,{"date":617,"open":566,"high":567,"low":618,"close":618,"change":311,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-17",20.14,-0.49,31500,{"date":622,"open":564,"high":588,"low":564,"close":571,"change":167,"percent_change":238,"volume":623,"transactions":9,"vwap":571},"2026-06-16",23200,{"date":625,"open":571,"high":588,"low":564,"close":564,"change":167,"percent_change":238,"volume":626,"transactions":9,"vwap":564},"2026-06-15",19200,{"date":628,"open":629,"high":572,"low":629,"close":572,"change":310,"percent_change":311,"volume":630,"transactions":9,"vwap":572},"2026-06-12",20.15,3900,{"date":632,"open":504,"high":613,"low":504,"close":613,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":613},"2026-06-11",0.17,0.85,3800,{"date":637,"open":543,"high":543,"low":544,"close":544,"change":638,"percent_change":639,"volume":324,"transactions":9,"vwap":544},"2026-06-10",5.27,35.7,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":274,"transactions":9,"vwap":644},"2021-09-24",15.25,15.5,14.76,0.52,3.65,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":128,"percent_change":265,"volume":651,"transactions":9,"vwap":650},"2021-09-03",14.05,14.24,200000,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":238,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2021-09-02",14.15,14.25,14,1.06,1970000,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":274,"percent_change":274,"volume":662,"transactions":9,"vwap":661},"2021-09-01",14.1,50000,{"date":664,"open":661,"high":661,"low":661,"close":661,"change":274,"percent_change":274,"volume":665,"transactions":9,"vwap":661},"2021-08-31",20000,{"date":667,"open":661,"high":661,"low":661,"close":661,"change":274,"percent_change":274,"volume":665,"transactions":9,"vwap":661},"2021-08-30",{"date":669,"open":656,"high":661,"low":656,"close":661,"change":383,"percent_change":230,"volume":670,"transactions":9,"vwap":661},"2021-08-27",1140000,{"date":672,"open":649,"high":649,"low":673,"close":649,"change":129,"percent_change":266,"volume":674,"transactions":9,"vwap":649},"2021-08-26",13.9,610000,{"date":676,"open":661,"high":661,"low":677,"close":661,"change":274,"percent_change":274,"volume":678,"transactions":9,"vwap":661},"2021-08-25",13.81,40000,{"date":680,"open":661,"high":661,"low":681,"close":661,"change":129,"percent_change":266,"volume":682,"transactions":9,"vwap":661},"2021-08-24",13.8,230000,{"date":684,"open":681,"high":654,"low":685,"close":654,"change":383,"percent_change":520,"volume":686,"transactions":9,"vwap":654},"2021-08-23",13.75,570000,{"date":688,"open":649,"high":661,"low":649,"close":661,"change":129,"percent_change":266,"volume":689,"transactions":9,"vwap":661},"2021-08-20",30000,{"date":691,"open":654,"high":654,"low":654,"close":654,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":654},"2021-08-19",{"date":693,"open":654,"high":654,"low":654,"close":654,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":654},"2021-08-18",{"date":695,"open":696,"high":654,"low":696,"close":654,"change":697,"percent_change":698,"volume":651,"transactions":9,"vwap":654},"2021-08-17",13.95,-0.09,-0.63,{"date":700,"open":650,"high":650,"low":650,"close":650,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":650},"2021-08-16",{"date":702,"open":650,"high":650,"low":650,"close":650,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":650},"2021-08-13",{"date":704,"open":650,"high":650,"low":650,"close":650,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":650},"2021-08-12",{"date":706,"open":650,"high":650,"low":650,"close":650,"change":274,"percent_change":274,"volume":707,"transactions":9,"vwap":650},"2021-08-11",10000,{"date":709,"open":650,"high":650,"low":650,"close":650,"change":274,"percent_change":274,"volume":710,"transactions":9,"vwap":650},"2021-08-10",150000,{"date":712,"open":713,"high":655,"low":713,"close":650,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":650},"2021-08-09",14.2,0.14,0.99,160000,{"date":718,"open":661,"high":661,"low":661,"close":661,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":661},"2021-08-06",{"date":720,"open":685,"high":661,"low":685,"close":661,"change":614,"percent_change":721,"volume":686,"transactions":9,"vwap":661},"2021-08-05",1.81,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":724},"2021-08-04",13.85,{"date":726,"open":727,"high":724,"low":727,"close":724,"change":212,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2021-08-03",13.7,-0.93,400,{"date":731,"open":681,"high":732,"low":727,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2021-07-30",13.98,-0.21,-1.48,3600,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":274,"percent_change":274,"volume":739,"transactions":9,"vwap":738},"2021-07-29",14.19,300,{"date":741,"open":681,"high":738,"low":681,"close":738,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":738},"2021-07-28",0.39,2.83,1600,{"date":746,"open":747,"high":681,"low":747,"close":681,"change":129,"percent_change":748,"volume":749,"transactions":9,"vwap":681},"2021-07-27",13.55,-0.36,700,{"date":751,"open":752,"high":724,"low":752,"close":724,"change":697,"percent_change":78,"volume":753,"transactions":9,"vwap":724},"2021-07-26",13.6,1100,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":756},"2021-07-23",13.94,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":756},"2021-07-22",{"date":760,"open":756,"high":756,"low":756,"close":756,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":756},"2021-07-21",{"date":762,"open":756,"high":756,"low":756,"close":756,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":756},"2021-07-20",{"date":764,"open":685,"high":756,"low":752,"close":756,"change":355,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2021-07-19",-0.43,1400,{"date":768,"open":685,"high":656,"low":685,"close":656,"change":159,"percent_change":769,"volume":770,"transactions":9,"vwap":656},"2021-07-16",0.72,800,{"date":772,"open":673,"high":673,"low":673,"close":673,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":673},"2021-07-15",{"date":774,"open":673,"high":673,"low":673,"close":673,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":673},"2021-07-14",{"date":776,"open":673,"high":673,"low":673,"close":673,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":673},"2021-07-13",{"date":778,"open":673,"high":673,"low":673,"close":673,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":673},"2021-07-12",{"date":780,"open":727,"high":673,"low":727,"close":673,"change":781,"percent_change":497,"volume":782,"transactions":9,"vwap":673},"2021-07-09",-0.14,7100,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":785},"2021-07-08",14.04,{"date":787,"open":785,"high":785,"low":785,"close":785,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":785},"2021-07-07",{"date":789,"open":785,"high":785,"low":785,"close":785,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":785},"2021-07-06",{"date":791,"open":785,"high":785,"low":785,"close":785,"change":792,"percent_change":793,"volume":324,"transactions":9,"vwap":785},"2021-07-02",0.34,2.48,{"date":795,"open":727,"high":727,"low":727,"close":727,"change":356,"percent_change":796,"volume":797,"transactions":9,"vwap":727},"2021-07-01",-2.14,200,{"date":799,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-30",{"date":801,"open":727,"high":656,"low":727,"close":656,"change":159,"percent_change":769,"volume":802,"transactions":9,"vwap":656},"2021-06-29",2200,{"date":804,"open":727,"high":673,"low":727,"close":673,"change":311,"percent_change":805,"volume":729,"transactions":9,"vwap":673},"2021-06-28",-0.71,{"date":807,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-25",{"date":809,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-24",{"date":811,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-23",{"date":813,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-22",{"date":815,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-21",{"date":817,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":656},"2021-06-18",{"date":819,"open":820,"high":656,"low":820,"close":656,"change":201,"percent_change":821,"volume":822,"transactions":9,"vwap":656},"2021-06-17",13.65,-1.75,600,{"date":824,"open":655,"high":655,"low":655,"close":655,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":655},"2021-06-16",{"date":826,"open":820,"high":655,"low":820,"close":655,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":655},"2021-06-15",0.6,4.4,3100,{"date":831,"open":820,"high":820,"low":820,"close":820,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":820},"2021-06-14",{"date":833,"open":820,"high":820,"low":820,"close":820,"change":129,"percent_change":748,"volume":834,"transactions":9,"vwap":820},"2021-06-11",9700,{"date":836,"open":820,"high":727,"low":820,"close":727,"change":159,"percent_change":837,"volume":838,"transactions":9,"vwap":727},"2021-06-10",0.74,12000,{"date":840,"open":752,"high":752,"low":747,"close":752,"change":311,"percent_change":841,"volume":605,"transactions":9,"vwap":752},"2021-06-09",-0.73,{"date":843,"open":820,"high":727,"low":820,"close":727,"change":400,"percent_change":844,"volume":845,"transactions":9,"vwap":727},"2021-06-08",1.48,15600,{"date":847,"open":848,"high":848,"low":849,"close":848,"change":383,"percent_change":433,"volume":850,"transactions":9,"vwap":848},"2021-06-07",13.5,13.45,3200,{"date":852,"open":849,"high":848,"low":849,"close":849,"change":614,"percent_change":853,"volume":854,"transactions":9,"vwap":849},"2021-06-04",1.89,53000,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":857},"2021-06-03",13.2,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":857},"2021-06-02",{"date":861,"open":857,"high":857,"low":857,"close":857,"change":356,"percent_change":862,"volume":863,"transactions":9,"vwap":857},"2021-06-01",-2.22,6400,{"date":865,"open":866,"high":848,"low":866,"close":848,"change":459,"percent_change":867,"volume":610,"transactions":9,"vwap":848},"2021-05-28",13.35,2.27,{"date":869,"open":857,"high":857,"low":857,"close":857,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":857},"2021-05-27",{"date":871,"open":872,"high":857,"low":872,"close":857,"change":383,"percent_change":366,"volume":744,"transactions":9,"vwap":857},"2021-05-26",13.15,{"date":874,"open":872,"high":872,"low":872,"close":872,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":872},"2021-05-25",{"date":876,"open":872,"high":872,"low":872,"close":872,"change":129,"percent_change":877,"volume":878,"transactions":9,"vwap":872},"2021-05-24",-0.38,6700,{"date":880,"open":881,"high":882,"low":857,"close":857,"change":274,"percent_change":274,"volume":802,"transactions":9,"vwap":857},"2021-05-21",13.25,13.3,{"date":884,"open":857,"high":857,"low":857,"close":857,"change":274,"percent_change":274,"volume":797,"transactions":9,"vwap":857},"2021-05-20",{"date":886,"open":857,"high":857,"low":857,"close":857,"change":400,"percent_change":887,"volume":324,"transactions":9,"vwap":857},"2021-05-19",1.54,{"date":889,"open":890,"high":872,"low":890,"close":891,"change":167,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2021-05-18",12.95,13,0.23,110700,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":896},"2021-05-17",12.97,{"date":898,"open":899,"high":896,"low":899,"close":896,"change":310,"percent_change":554,"volume":678,"transactions":9,"vwap":896},"2021-05-14",12.94,{"date":901,"open":896,"high":902,"low":903,"close":902,"change":382,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2021-05-13",12.99,12.91,0.08,21700,{"date":907,"open":896,"high":902,"low":899,"close":908,"change":128,"percent_change":69,"volume":909,"transactions":9,"vwap":908},"2021-05-12",12.98,105000,{"date":911,"open":896,"high":902,"low":899,"close":902,"change":274,"percent_change":274,"volume":912,"transactions":9,"vwap":902},"2021-05-11",80800,{"date":914,"open":908,"high":902,"low":915,"close":902,"change":274,"percent_change":274,"volume":916,"transactions":9,"vwap":902},"2021-05-10",12.96,21900,{"date":918,"open":915,"high":902,"low":919,"close":902,"change":128,"percent_change":69,"volume":920,"transactions":9,"vwap":902},"2021-05-07",12.93,138000,{"date":922,"open":923,"high":923,"low":919,"close":891,"change":129,"percent_change":877,"volume":924,"transactions":9,"vwap":891},"2021-05-06",13.04,242000,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":158,"percent_change":238,"volume":929,"transactions":9,"vwap":928},"2021-05-05",13.01,13.05,5900,{"date":931,"open":932,"high":932,"low":908,"close":933,"change":697,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2021-05-04",13.13,13.03,-0.69,230300,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":128,"percent_change":69,"volume":940,"transactions":9,"vwap":939},"2021-05-03",13.14,13.12,27500,{"date":942,"open":938,"high":938,"low":943,"close":932,"change":128,"percent_change":69,"volume":944,"transactions":9,"vwap":932},"2021-04-30",13.11,34400,{"date":946,"open":939,"high":857,"low":947,"close":938,"change":229,"percent_change":948,"volume":949,"transactions":9,"vwap":938},"2021-04-29",13.1,0.54,11200,{"date":951,"open":952,"high":952,"low":928,"close":953,"change":265,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2021-04-28",13.19,13.07,-0.53,20300,{"date":957,"open":685,"high":685,"low":947,"close":938,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":938},"2021-04-27",0.84,6.83,239200,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":714,"percent_change":964,"volume":797,"transactions":9,"vwap":963},"2021-04-26",12.3,1.15,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":967},"2021-04-23",12.16,{"date":969,"open":967,"high":967,"low":967,"close":967,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":967},"2021-04-22",{"date":971,"open":967,"high":967,"low":967,"close":967,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":967},"2021-04-21",{"date":973,"open":967,"high":967,"low":967,"close":967,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":967},"2021-04-20",{"date":975,"open":967,"high":967,"low":967,"close":967,"change":976,"percent_change":977,"volume":797,"transactions":9,"vwap":967},"2021-04-19",-0.34,-2.72,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":646,"volume":797,"transactions":9,"vwap":980},"2021-04-16",12.5,0.44,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":984},"2021-04-15",12.06,{"date":986,"open":984,"high":984,"low":984,"close":984,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":984},"2021-04-14",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":984},"2021-04-13",{"date":990,"open":984,"high":984,"low":984,"close":984,"change":256,"percent_change":991,"volume":797,"transactions":9,"vwap":984},"2021-04-12",-1.55,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":994},"2021-04-09",12.25,{"date":996,"open":994,"high":994,"low":994,"close":994,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":994},"2021-04-08",{"date":998,"open":994,"high":994,"low":994,"close":994,"change":614,"percent_change":999,"volume":1000,"transactions":9,"vwap":994},"2021-04-07",2.08,5200,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1003},"2021-04-06",12,{"date":1005,"open":1003,"high":1003,"low":1003,"close":1003,"change":274,"percent_change":274,"volume":797,"transactions":9,"vwap":1003},"2021-04-05",{"date":1007,"open":1003,"high":1003,"low":1003,"close":1003,"change":1008,"percent_change":1009,"volume":822,"transactions":9,"vwap":1003},"2021-04-01",-0.75,-5.88,{"date":1011,"open":1003,"high":1012,"low":1003,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2021-03-31",12.75,0.97,8.23,2400,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1018},"2021-03-30",11.78,{"date":1020,"open":1018,"high":1018,"low":1018,"close":1018,"change":167,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2021-03-29",0.26,1200,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1025},"2021-03-26",11.75,{"date":1027,"open":1025,"high":1025,"low":1025,"close":1025,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1025},"2021-03-25",{"date":1029,"open":1025,"high":1025,"low":1025,"close":1025,"change":159,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1025},"2021-03-24",0.86,1500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":238,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2021-03-23",11.61,11.65,11.5,1.3,1800,{"date":1040,"open":1036,"high":1036,"low":1036,"close":1036,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1036},"2021-03-22",{"date":1042,"open":1036,"high":1036,"low":1036,"close":1036,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1036},"2021-03-19",{"date":1044,"open":1036,"high":1036,"low":1036,"close":1036,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1036},"2021-03-18",{"date":1046,"open":1036,"high":1036,"low":1036,"close":1036,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1036},"2021-03-17",{"date":1048,"open":1036,"high":1036,"low":1036,"close":1036,"change":118,"percent_change":520,"volume":797,"transactions":9,"vwap":1036},"2021-03-16",{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1022,"transactions":9,"vwap":1052},"2021-03-15",11.01,11.46,0.59,5.43,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1057},"2021-03-12",10.87,{"date":1059,"open":1057,"high":1057,"low":1057,"close":1057,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1057},"2021-03-11",{"date":1061,"open":1057,"high":1057,"low":1057,"close":1057,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1057},"2021-03-10",{"date":1063,"open":1057,"high":1057,"low":1057,"close":1057,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1057},"2021-03-09",{"date":1065,"open":1057,"high":1066,"low":1057,"close":1057,"change":698,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2021-03-08",11.4,-5.48,500,{"date":1070,"open":1036,"high":1036,"low":1036,"close":1036,"change":159,"percent_change":1071,"volume":797,"transactions":9,"vwap":1036},"2021-03-05",0.88,{"date":1073,"open":1066,"high":1066,"low":1066,"close":1066,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1066},"2021-03-04",{"date":1075,"open":1076,"high":1066,"low":1076,"close":1066,"change":374,"percent_change":964,"volume":1077,"transactions":9,"vwap":1066},"2021-03-03",11.3,2100,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1080},"2021-03-02",11.27,{"date":1082,"open":1080,"high":1080,"low":1080,"close":1080,"change":382,"percent_change":1083,"volume":324,"transactions":9,"vwap":1080},"2021-03-01",0.09,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":118,"percent_change":230,"volume":729,"transactions":9,"vwap":1086},"2021-02-26",11.26,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1089},"2021-02-25",11.22,{"date":1091,"open":1089,"high":1089,"low":1089,"close":1089,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1089},"2021-02-24",{"date":1093,"open":1089,"high":1089,"low":1089,"close":1089,"change":382,"percent_change":1083,"volume":33,"transactions":9,"vwap":1089},"2021-02-23",{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":382,"percent_change":1083,"volume":1098,"transactions":9,"vwap":1097},"2021-02-22",11.45,11.21,2300,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1101},"2021-02-19",11.2,{"date":1103,"open":1104,"high":1101,"low":1104,"close":1101,"change":904,"percent_change":769,"volume":33,"transactions":9,"vwap":1101},"2021-02-18",11.12,{"date":1106,"open":1104,"high":1104,"low":1104,"close":1104,"change":382,"percent_change":1083,"volume":610,"transactions":9,"vwap":1104},"2021-02-17",{"date":1108,"open":1109,"high":1109,"low":1110,"close":1109,"change":274,"percent_change":274,"volume":1111,"transactions":9,"vwap":1109},"2021-02-16",11.11,10.8,3700,{"date":1113,"open":1109,"high":1109,"low":1109,"close":1109,"change":212,"percent_change":1114,"volume":749,"transactions":9,"vwap":1109},"2021-02-12",-1.16,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":128,"percent_change":697,"volume":1068,"transactions":9,"vwap":1117},"2021-02-11",11.24,{"date":1119,"open":1120,"high":1121,"low":1110,"close":1121,"change":274,"percent_change":274,"volume":822,"transactions":9,"vwap":1121},"2021-02-10",10.82,11.25,{"date":1123,"open":1121,"high":1121,"low":1121,"close":1121,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1121},"2021-02-09",{"date":1125,"open":1121,"high":1121,"low":1121,"close":1121,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1121},"2021-02-08",{"date":1127,"open":1121,"high":1121,"low":1121,"close":1121,"change":1128,"percent_change":1129,"volume":324,"transactions":9,"vwap":1121},"2021-02-05",0.45,4.17,{"date":1131,"open":1110,"high":1110,"low":1110,"close":1110,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1110},"2021-02-04",{"date":1133,"open":1110,"high":1110,"low":1110,"close":1110,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1110},"2021-02-03",{"date":1135,"open":1110,"high":1110,"low":1110,"close":1110,"change":383,"percent_change":1136,"volume":739,"transactions":9,"vwap":1110},"2021-02-02",0.47,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1139},"2021-02-01",10.75,{"date":1141,"open":1139,"high":1139,"low":1139,"close":1139,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1139},"2021-01-29",{"date":1143,"open":1139,"high":1139,"low":1139,"close":1139,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1139},"2021-01-28",{"date":1145,"open":1139,"high":1139,"low":1139,"close":1139,"change":274,"percent_change":274,"volume":739,"transactions":9,"vwap":1139},"2021-01-27",{"date":1147,"open":1139,"high":1139,"low":1139,"close":1139,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1139},"2021-01-26",{"date":1149,"open":1139,"high":1139,"low":1139,"close":1139,"change":400,"percent_change":1150,"volume":324,"transactions":9,"vwap":1139},"2021-01-25",1.9,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":614,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2021-01-22",10.32,10.55,10.3,2.43,900,{"date":1159,"open":1155,"high":1155,"low":1155,"close":1155,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1155},"2021-01-21",{"date":1161,"open":1155,"high":1155,"low":1155,"close":1155,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1155},"2021-01-20",{"date":1163,"open":1155,"high":1155,"low":1155,"close":1155,"change":714,"percent_change":1164,"volume":1031,"transactions":9,"vwap":1155},"2021-01-19",1.38,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1167},"2021-01-15",10.16,{"date":1169,"open":1167,"high":1167,"low":1167,"close":1167,"change":1083,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2021-01-14",0.89,1300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2021-01-13",10.31,10.06,10.07,-0.23,-2.23,2600,{"date":1181,"open":1155,"high":1182,"low":1183,"close":1155,"change":310,"percent_change":256,"volume":630,"transactions":9,"vwap":1155},"2021-01-12",10.35,10.03,{"date":1185,"open":1153,"high":1153,"low":1153,"close":1153,"change":229,"percent_change":1186,"volume":324,"transactions":9,"vwap":1153},"2021-01-11",0.68,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1189},"2021-01-08",10.25,{"date":1191,"open":1189,"high":1189,"low":1189,"close":1189,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1189},"2021-01-07",{"date":1193,"open":1189,"high":1189,"low":1194,"close":1189,"change":374,"percent_change":1195,"volume":749,"transactions":9,"vwap":1189},"2021-01-06",10,1.28,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1198},"2021-01-05",10.12,{"date":1200,"open":1198,"high":1198,"low":1198,"close":1198,"change":129,"percent_change":619,"volume":324,"transactions":9,"vwap":1198},"2021-01-04",{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-31",10.17,{"date":1205,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-30",{"date":1207,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-29",{"date":1209,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-28",{"date":1211,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-24",{"date":1213,"open":1203,"high":1203,"low":1203,"close":1203,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1203},"2020-12-23",{"date":1215,"open":1203,"high":1203,"low":1203,"close":1203,"change":382,"percent_change":159,"volume":749,"transactions":9,"vwap":1203},"2020-12-22",{"date":1217,"open":1203,"high":1203,"low":1167,"close":1167,"change":619,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1167},"2020-12-21",-4.6,2000,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":827,"percent_change":1223,"volume":324,"transactions":9,"vwap":1222},"2020-12-18",10.65,5.97,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-17",10.05,{"date":1228,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-16",{"date":1230,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-15",{"date":1232,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-14",{"date":1234,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-11",{"date":1236,"open":1226,"high":1226,"low":1226,"close":1226,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1226},"2020-12-10",{"date":1238,"open":1239,"high":1239,"low":1226,"close":1226,"change":129,"percent_change":1240,"volume":1022,"transactions":9,"vwap":1226},"2020-12-09",10.39,-0.5,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":614,"percent_change":1244,"volume":1031,"transactions":9,"vwap":1243},"2020-12-08",10.1,2.54,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":797,"transactions":9,"vwap":1247},"2020-12-07",9.85,-1.14,-10.37,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1252},"2020-12-04",10.99,{"date":1254,"open":1252,"high":1252,"low":1252,"close":1252,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1252},"2020-12-03",{"date":1256,"open":1252,"high":1252,"low":1252,"close":1252,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1252},"2020-12-02",{"date":1258,"open":1252,"high":1252,"low":1252,"close":1252,"change":715,"percent_change":1259,"volume":324,"transactions":9,"vwap":1252},"2020-12-01",9.9,{"date":1261,"open":1194,"high":1194,"low":1194,"close":1194,"change":497,"percent_change":1262,"volume":324,"transactions":9,"vwap":1194},"2020-11-30",-9.09,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1265},"2020-11-27",11,{"date":1267,"open":1265,"high":1265,"low":1265,"close":1265,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1265},"2020-11-25",{"date":1269,"open":1265,"high":1265,"low":1265,"close":1265,"change":311,"percent_change":192,"volume":797,"transactions":9,"vwap":1265},"2020-11-24",{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1272},"2020-11-23",11.1,{"date":1274,"open":1272,"high":1272,"low":1272,"close":1272,"change":554,"percent_change":1275,"volume":324,"transactions":9,"vwap":1272},"2020-11-20",-1.33,{"date":1277,"open":1121,"high":1121,"low":1121,"close":1121,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1121},"2020-11-19",{"date":1279,"open":1121,"high":1121,"low":1121,"close":1121,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1121},"2020-11-18",{"date":1281,"open":1121,"high":1282,"low":1121,"close":1121,"change":1283,"percent_change":1284,"volume":797,"transactions":9,"vwap":1121},"2020-11-17",11.29,1.95,20.97,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1287},"2020-11-16",9.3,{"date":1289,"open":1290,"high":1290,"low":1287,"close":1287,"change":1291,"percent_change":1292,"volume":797,"transactions":9,"vwap":1287},"2020-11-13",10.24,-0.7,-7,{"date":1294,"open":1194,"high":1194,"low":1194,"close":1194,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1194},"2020-11-12",{"date":1296,"open":1194,"high":1194,"low":1194,"close":1194,"change":201,"percent_change":1297,"volume":324,"transactions":9,"vwap":1194},"2020-11-11",-2.44,{"date":1299,"open":1189,"high":1189,"low":1189,"close":1189,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1189},"2020-11-10",{"date":1301,"open":1302,"high":1189,"low":1302,"close":1189,"change":1303,"percent_change":1304,"volume":1068,"transactions":9,"vwap":1189},"2020-11-09",9.25,1.36,15.3,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2020-11-06",8.91,8.89,-0.24,-2.63,8000,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-11-05",9.13,{"date":1316,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-11-04",{"date":1318,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-11-03",{"date":1320,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":324,"transactions":9,"vwap":1314},"2020-11-02",{"date":1322,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":324,"transactions":9,"vwap":1314},"2020-10-30",{"date":1324,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-29",{"date":1326,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-28",{"date":1328,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-27",{"date":1330,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":797,"transactions":9,"vwap":1314},"2020-10-26",{"date":1332,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-23",{"date":1334,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":324,"transactions":9,"vwap":1314},"2020-10-22",{"date":1336,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-21",{"date":1338,"open":1314,"high":1314,"low":1314,"close":1314,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1314},"2020-10-20",{"date":1340,"open":1341,"high":1314,"low":1341,"close":1314,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1314},"2020-10-19",8.16,1.03,12.72,1900,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1347},"2020-10-16",8.1,{"date":1349,"open":1347,"high":1347,"low":1347,"close":1347,"change":383,"percent_change":149,"volume":797,"transactions":9,"vwap":1347},"2020-10-15",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1352},"2020-10-14",8.05,{"date":1354,"open":1352,"high":1352,"low":1352,"close":1352,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1352},"2020-10-13",{"date":1356,"open":1352,"high":1352,"low":1352,"close":1352,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1352},"2020-10-12",{"date":1358,"open":1352,"high":1352,"low":1352,"close":1352,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1352},"2020-10-09",{"date":1360,"open":1352,"high":1352,"low":1352,"close":1352,"change":383,"percent_change":149,"volume":1344,"transactions":9,"vwap":1352},"2020-10-08",{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-10-07",8,{"date":1365,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-10-06",{"date":1367,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-10-05",{"date":1369,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-10-02",{"date":1371,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-10-01",{"date":1373,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-09-30",{"date":1375,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-09-29",{"date":1377,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-09-28",{"date":1379,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-09-25",{"date":1381,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-09-24",{"date":1383,"open":1363,"high":1363,"low":1363,"close":1363,"change":714,"percent_change":1384,"volume":33,"transactions":9,"vwap":1363},"2020-09-23",1.78,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1387},"2020-09-22",7.86,{"date":1389,"open":1387,"high":1387,"low":1387,"close":1387,"change":382,"percent_change":374,"volume":729,"transactions":9,"vwap":1387},"2020-09-21",{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":274,"percent_change":274,"volume":1068,"transactions":9,"vwap":1392},"2020-09-18",7.85,{"date":1394,"open":1392,"high":1392,"low":1392,"close":1392,"change":167,"percent_change":366,"volume":739,"transactions":9,"vwap":1392},"2020-09-17",{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":158,"percent_change":1021,"volume":797,"transactions":9,"vwap":1397},"2020-09-16",7.82,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-15",7.8,{"date":1402,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-14",{"date":1404,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-11",{"date":1406,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-10",{"date":1408,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-09",{"date":1410,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-08",{"date":1412,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":797,"transactions":9,"vwap":1400},"2020-09-04",{"date":1414,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-03",{"date":1416,"open":1400,"high":1400,"low":1400,"close":1400,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1400},"2020-09-02",{"date":1418,"open":1400,"high":1400,"low":1400,"close":1400,"change":159,"percent_change":1037,"volume":324,"transactions":9,"vwap":1400},"2020-09-01",{"date":1420,"open":35,"high":35,"low":35,"close":35,"change":391,"percent_change":1421,"volume":797,"transactions":9,"vwap":35},"2020-08-31",-1.41,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1424},"2020-08-28",7.81,{"date":1426,"open":1424,"high":1424,"low":1424,"close":1424,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1424},"2020-08-27",{"date":1428,"open":1424,"high":1424,"low":1424,"close":1424,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1424},"2020-08-26",{"date":1430,"open":1424,"high":1424,"low":1424,"close":1424,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1424},"2020-08-25",{"date":1432,"open":1424,"high":1424,"low":1424,"close":1424,"change":159,"percent_change":1037,"volume":324,"transactions":9,"vwap":1424},"2020-08-24",{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1435},"2020-08-21",7.71,{"date":1437,"open":1435,"high":1435,"low":1435,"close":1435,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1435},"2020-08-20",{"date":1439,"open":1435,"high":1435,"low":1435,"close":1435,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1435},"2020-08-19",{"date":1441,"open":1392,"high":1392,"low":35,"close":1435,"change":256,"percent_change":1442,"volume":707,"transactions":9,"vwap":1435},"2020-08-18",-2.41,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1445},"2020-08-17",7.9,{"date":1447,"open":1392,"high":1445,"low":1392,"close":1445,"change":128,"percent_change":212,"volume":729,"transactions":9,"vwap":1445},"2020-08-14",{"date":1449,"open":1450,"high":1451,"low":1450,"close":1450,"change":697,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2020-08-13",7.91,7.93,-1.12,5600,{"date":1455,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-08-12",{"date":1457,"open":1363,"high":1363,"low":1363,"close":1363,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1363},"2020-08-11",{"date":1459,"open":1460,"high":1363,"low":1460,"close":1363,"change":238,"percent_change":1461,"volume":739,"transactions":9,"vwap":1363},"2020-08-10",7.96,1.91,{"date":1463,"open":1392,"high":1392,"low":1392,"close":1392,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1392},"2020-08-07",{"date":1465,"open":1392,"high":1392,"low":1392,"close":1392,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1392},"2020-08-06",{"date":1467,"open":1392,"high":1392,"low":1392,"close":1392,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1392},"2020-08-05",{"date":1469,"open":1392,"high":1392,"low":1392,"close":1392,"change":356,"percent_change":1470,"volume":324,"transactions":9,"vwap":1392},"2020-08-04",-3.68,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":797,"transactions":9,"vwap":1474},"2020-08-03",8.11,8.15,0.4,5.16,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2020-07-31",8.26,7.75,-0.6,-7.19,10500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2020-07-30",8.6,8.77,8.3,8.35,-0.27,-3.13,49100,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":697,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2020-07-29",8.62,-1.03,4500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":256,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2020-07-28",8.81,8.71,-2.13,21500,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":129,"percent_change":1507,"volume":753,"transactions":9,"vwap":1506},"2020-07-27",8.9,-0.56,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":383,"percent_change":333,"volume":1031,"transactions":9,"vwap":1511},"2020-07-24",8.93,8.95,{"date":1513,"open":1302,"high":1302,"low":1506,"close":1506,"change":266,"percent_change":1514,"volume":749,"transactions":9,"vwap":1506},"2020-07-23",-3.78,{"date":1516,"open":1517,"high":1518,"low":1302,"close":1302,"change":583,"percent_change":1519,"volume":1022,"transactions":9,"vwap":1302},"2020-07-22",9.56,9.6,-4.05,{"date":39,"open":1521,"high":1522,"low":1521,"close":1523,"change":167,"percent_change":1524,"volume":33,"transactions":9,"vwap":1523},9.61,9.65,9.64,0.31,{"status":1526,"indices":1527,"watchlist":1570,"sectors":1592,"benchmarks":1642},"success",[1528,1535,1541,1548,1555,1562],{"symbol":1529,"name":1530,"price":1531,"change":1532,"pct_change":1533,"is_up":11,"sparkline":1534,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1536,"name":1537,"price":1538,"change":1539,"pct_change":32,"is_up":11,"sparkline":1540,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1542,"name":1543,"price":1544,"change":1545,"pct_change":1546,"is_up":11,"sparkline":1547,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1549,"name":1550,"price":1551,"change":1552,"pct_change":1553,"is_up":11,"sparkline":1554,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1556,"name":1557,"price":1558,"change":1559,"pct_change":1560,"is_up":11,"sparkline":1561,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1563,"name":1564,"price":1565,"change":1566,"pct_change":1567,"is_up":1568,"sparkline":1569,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1571,1578,1585],{"symbol":1572,"name":1573,"price":1574,"change":1575,"pct_change":1576,"is_up":11,"sparkline":1577,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1579,"name":1580,"price":1581,"change":1582,"pct_change":1583,"is_up":11,"sparkline":1584,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1586,"name":1587,"price":1588,"change":1589,"pct_change":1590,"is_up":11,"sparkline":1591,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1593,1598,1602,1606,1611,1615,1619,1624,1629,1634,1638],{"name":1594,"etf":1595,"change":1596,"price":1597,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1599,"etf":1600,"change":573,"price":1601,"is_up":11},"Financials","XLF",53.49,{"name":1603,"etf":1604,"change":128,"price":1605,"is_up":1568},"Healthcare","XLV",166.18,{"name":1607,"etf":1608,"change":1609,"price":1610,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1612,"etf":1613,"change":614,"price":1614,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1616,"etf":1617,"change":1475,"price":1618,"is_up":11},"Energy","XLE",62.95,{"name":1620,"etf":1621,"change":1622,"price":1623,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1625,"etf":1626,"change":1627,"price":1628,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1630,"etf":1631,"change":1632,"price":1633,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1635,"etf":1636,"change":366,"price":1637,"is_up":11},"Utilities","XLU",39.83,{"name":1639,"etf":1640,"change":520,"price":1641,"is_up":11},"Comm Services","XLC",110.32,[1643,1647,1651,1655],{"ticker":1644,"name":1645,"price":1646,"change":837,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1648,"name":1649,"price":1650,"change":1583,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1652,"name":1653,"price":1654,"change":1546,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1656,"name":1657,"price":1658,"change":1560,"is_up":11},"IWM","iShares Russell 2000",281.52]