[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLNG":3,"stock-historical-DLNG":32,"homepage-market-summary":1678},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DLNG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"DYNAGAS LNG PARNERS LP","NYSE",null,"Common Stock","Dynagas LNG Partners LP is a limited partnership company focused on owning and operating high specification and versatile LNG carriers that are employed on multi-year contracts with international energy companies, providing the benefits of stable cash flows and high utilization rates. The company defines charters of two years or more as multi-year charters. Its current LNG Carrier fleet is optimized for trading flexibility. In addition to conventional trade, part of LNG Carrier fleet is assigned with Ice Class 1A FS notation and is winterized, which enables trade in subzero and ice bound conditions.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.305,0.2,"Quarterly",{"close":18,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},3.77,3.8299,3.72,3.78,-0.01,-0.26,83551.986069,215,3.7805,4.45,3.27,71325.039656144,42.4,3240,{"ticker":4,"total_count":33,"page":34,"page_size":35,"total_pages":34,"summary":36,"data":42},365,1,1000,{"period_high":27,"period_low":37,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":18,"start_date":41,"end_date":5},3.23,60957,22249259.914036,11.87,"2025-04-22",[43,44,54,64,72,83,91,97,106,116,126,133,142,150,158,166,172,178,184,191,198,204,211,217,222,228,236,244,252,259,267,276,281,287,296,302,310,317,323,330,337,343,351,359,366,373,379,386,392,399,409,417,425,432,441,448,455,460,464,467,471,475,479,483,487,492,497,502,509,512,517,521,525,529,535,538,542,546,550,553,556,560,564,567,570,574,578,582,586,590,592,596,600,605,609,614,617,623,628,632,636,639,643,645,648,651,655,659,663,667,670,673,678,685,692,695,699,704,707,711,715,719,725,731,736,741,748,753,760,765,772,777,781,785,789,793,798,803,807,812,817,822,826,830,835,840,845,851,858,861,867,871,875,878,882,887,892,895,899,902,907,911,915,920,923,926,929,933,937,941,945,948,952,955,959,964,969,972,975,979,983,987,991,994,997,1001,1006,1009,1011,1015,1018,1022,1026,1030,1033,1037,1041,1046,1050,1054,1057,1060,1063,1066,1070,1073,1077,1080,1085,1089,1092,1095,1099,1103,1107,1111,1116,1122,1127,1130,1134,1137,1141,1144,1149,1154,1157,1160,1165,1169,1173,1177,1180,1184,1188,1192,1196,1200,1204,1208,1210,1214,1218,1223,1227,1230,1235,1238,1241,1245,1248,1251,1255,1257,1261,1266,1271,1277,1282,1285,1288,1292,1296,1302,1305,1308,1310,1313,1316,1321,1324,1328,1331,1333,1336,1338,1341,1343,1345,1350,1352,1355,1358,1361,1366,1370,1373,1378,1382,1389,1395,1400,1404,1407,1410,1414,1418,1421,1424,1427,1430,1434,1438,1442,1445,1450,1455,1458,1462,1464,1468,1472,1477,1483,1485,1487,1491,1495,1499,1503,1507,1509,1511,1515,1518,1522,1526,1532,1534,1537,1540,1543,1547,1550,1553,1557,1561,1564,1567,1570,1573,1578,1581,1586,1591,1596,1600,1603,1606,1611,1616,1621,1625,1628,1631,1636,1641,1646,1651,1654,1657,1662,1666,1669,1675],{"date":5,"open":18,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",3.91,3.93,3.75,-0.13,-3.32,181630.269338,446,3.8234,{"date":55,"open":56,"high":57,"low":58,"close":46,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",3.86,3.95,3.8,0.11,2.89,115398.864689,582,3.8725,{"date":65,"open":66,"high":56,"low":66,"close":58,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",3.53,0.26,7.34,246021.873518,720,3.7507,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",3.58,3.59,3.52,3.54,-0.02,-0.56,26536.4048,217,3.547,{"date":84,"open":85,"high":86,"low":77,"close":85,"change":87,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",3.56,3.5999,0,22599.9728,269,3.5672,{"date":92,"open":93,"high":74,"low":77,"close":85,"change":78,"percent_change":79,"volume":94,"transactions":95,"vwap":96},"2026-09-24",3.57,37197.188255,231,3.5548,{"date":98,"open":99,"high":100,"low":77,"close":74,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",3.61,3.6785,-0.04,-1.1,48544.37918,358,3.574,{"date":107,"open":108,"high":109,"low":99,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",3.68,3.71,3.62,-0.06,-1.63,33513.63146,247,3.6407,{"date":117,"open":118,"high":119,"low":120,"close":108,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",3.7,3.73,3.66,-0.03,-0.81,49633.37659,475,3.689,{"date":127,"open":109,"high":119,"low":108,"close":109,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",0.01,0.27,34208.738223,267,3.7037,{"date":134,"open":18,"high":135,"low":136,"close":118,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",3.8209,3.6901,-0.07,-1.86,101972.56526,386,3.7301,{"date":143,"open":144,"high":145,"low":18,"close":18,"change":78,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-16",3.79,3.84,-0.53,56859.589018,470,3.8035,{"date":151,"open":152,"high":153,"low":144,"close":144,"change":101,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",3.82,3.8399,-1.04,34905.487104,258,3.8219,{"date":159,"open":145,"high":145,"low":21,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",3.83,0.05,1.32,51630.288467,239,3.8124,{"date":167,"open":21,"high":168,"low":48,"close":21,"change":87,"percent_change":87,"volume":169,"transactions":170,"vwap":171},"2026-09-11",3.8305,62553.430454,354,3.7879,{"date":173,"open":58,"high":145,"low":48,"close":21,"change":101,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-10",-1.05,162163.595398,520,3.8046,{"date":179,"open":180,"high":180,"low":58,"close":152,"change":101,"percent_change":154,"volume":181,"transactions":182,"vwap":183},"2026-09-09",3.88,56646.641828,220,3.8615,{"date":185,"open":58,"high":186,"low":48,"close":56,"change":15,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-08",3.89,5.46,51767.003904,447,3.8068,{"date":192,"open":118,"high":119,"low":193,"close":120,"change":101,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-04",3.6,-1.08,63133.08236,585,3.6627,{"date":199,"open":118,"high":160,"low":118,"close":118,"change":111,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-03",-1.6,35816.158547,368,3.7419,{"date":205,"open":160,"high":206,"low":48,"close":207,"change":121,"percent_change":208,"volume":209,"transactions":210,"vwap":165},"2026-09-02",3.85,3.76,-0.79,48172.744947,460,{"date":212,"open":180,"high":180,"low":144,"close":144,"change":137,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-01",-1.81,77685.109892,479,3.8278,{"date":218,"open":47,"high":47,"low":160,"close":56,"change":128,"percent_change":67,"volume":219,"transactions":220,"vwap":221},"2026-08-31",67099.750186,458,3.8632,{"date":223,"open":152,"high":224,"low":58,"close":206,"change":161,"percent_change":162,"volume":225,"transactions":226,"vwap":227},"2026-08-28",3.94,44258.41428,497,3.8669,{"date":229,"open":145,"high":145,"low":230,"close":58,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-27",3.74,0.02,0.53,16407.47546,225,3.7819,{"date":237,"open":20,"high":58,"low":238,"close":21,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-26",3.7126,0.06,1.61,25274.660235,194,3.7788,{"date":245,"open":21,"high":246,"low":20,"close":20,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-25",3.845,-0.08,-2.11,51895.43999,348,3.7254,{"date":253,"open":254,"high":255,"low":21,"close":58,"change":137,"percent_change":213,"volume":256,"transactions":257,"vwap":258},"2026-08-24",3.87,3.9235,51367.5649,331,3.8712,{"date":260,"open":206,"high":261,"low":160,"close":254,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-21",3.92,0.03,0.78,59454.71206,495,3.8813,{"date":268,"open":58,"high":269,"low":270,"close":145,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-20",3.9,3.7908,0.07,1.86,32808.913567,252,3.8338,{"date":277,"open":58,"high":145,"low":119,"close":18,"change":87,"percent_change":87,"volume":278,"transactions":279,"vwap":280},"2026-08-19",121076.26732,653,3.7877,{"date":282,"open":145,"high":283,"low":207,"close":18,"change":101,"percent_change":174,"volume":284,"transactions":285,"vwap":286},"2026-08-18",3.9027,40922.549377,212,3.8154,{"date":288,"open":180,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":53},"2026-08-17",3.9199,3.775,3.81,-0.05,-1.3,81349.937631,424,{"date":297,"open":145,"high":269,"low":18,"close":56,"change":239,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-14",1.58,38147.09562,229,3.8479,{"date":303,"open":20,"high":152,"low":304,"close":58,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-13",3.69,0.09,2.43,28864.986992,232,3.7649,{"date":311,"open":312,"high":312,"low":304,"close":109,"change":111,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-12",3.8394,-1.59,26624.092798,223,3.7318,{"date":318,"open":56,"high":47,"low":48,"close":18,"change":247,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-11",-2.08,49220.015473,401,3.8197,{"date":324,"open":119,"high":206,"low":325,"close":206,"change":305,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-10",3.7173,2.39,54704.242558,381,3.8004,{"date":331,"open":47,"high":224,"low":118,"close":207,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-07",-0.14,-3.59,73639.310728,430,3.7759,{"date":338,"open":48,"high":269,"low":118,"close":269,"change":67,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-06",7.14,100147.223187,563,3.817,{"date":344,"open":291,"high":291,"low":75,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-05",3.64,-0.11,-2.93,92410.27102,504,3.657,{"date":352,"open":109,"high":58,"low":353,"close":48,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-04",3.67,0.04,1.08,27800.128152,256,3.7465,{"date":360,"open":75,"high":48,"low":75,"close":109,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-03",0.08,2.2,39944.977661,418,3.6949,{"date":367,"open":119,"high":119,"low":93,"close":368,"change":292,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-31",3.63,-1.36,36122.939618,200,3.6762,{"date":374,"open":193,"high":230,"low":193,"close":108,"change":59,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-30",3.08,54787.781554,230,3.6767,{"date":380,"open":368,"high":118,"low":381,"close":93,"change":292,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-29",3.55,-1.38,45358.704351,303,3.6075,{"date":387,"open":304,"high":48,"low":381,"close":110,"change":247,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-28",-2.16,32962.776607,408,3.6441,{"date":393,"open":193,"high":144,"low":394,"close":118,"change":305,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-27",3.4701,2.49,79679.287774,603,3.647,{"date":400,"open":401,"high":402,"low":403,"close":99,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-24",3.96,4,3.5,-0.24,-6.23,174994.736121,711,3.7452,{"date":410,"open":206,"high":411,"low":152,"close":206,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-23",3.99,0.16,4.34,213726.191705,899,3.8977,{"date":418,"open":419,"high":186,"low":419,"close":304,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-22",3.35,0.31,9.17,605622.004944,2492,3.6413,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":87,"percent_change":87,"volume":430,"transactions":371,"vwap":431},"2026-07-21",3.39,3.48,3.38,17418.173237,3.4129,{"date":433,"open":434,"high":435,"low":436,"close":429,"change":128,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-20",3.44,3.47,3.3504,0.3,22726.906829,259,3.4072,{"date":442,"open":419,"high":443,"low":444,"close":445,"change":161,"percent_change":446,"volume":447,"transactions":9,"vwap":445},"2026-07-17",3.49,3.34,3.37,1.51,81100,{"date":449,"open":403,"high":345,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-07-16",3.3,3.32,-0.33,-9.04,101300,{"date":456,"open":118,"high":118,"low":368,"close":457,"change":22,"percent_change":458,"volume":459,"transactions":9,"vwap":457},"2026-07-15",3.65,-0.27,13000,{"date":461,"open":75,"high":304,"low":75,"close":120,"change":262,"percent_change":462,"volume":463,"transactions":9,"vwap":120},"2026-07-14",0.83,28900,{"date":465,"open":119,"high":119,"low":99,"close":368,"change":292,"percent_change":369,"volume":466,"transactions":9,"vwap":368},"2026-07-13",28500,{"date":468,"open":120,"high":304,"low":110,"close":108,"change":161,"percent_change":469,"volume":470,"transactions":9,"vwap":108},"2026-07-10",1.38,11000,{"date":472,"open":99,"high":108,"low":473,"close":368,"change":87,"percent_change":87,"volume":474,"transactions":9,"vwap":368},"2026-07-09",3.595,27700,{"date":476,"open":193,"high":108,"low":75,"close":368,"change":354,"percent_change":477,"volume":478,"transactions":9,"vwap":368},"2026-07-08",1.11,23800,{"date":480,"open":368,"high":368,"low":381,"close":75,"change":22,"percent_change":481,"volume":482,"transactions":9,"vwap":75},"2026-07-07",-0.28,15600,{"date":484,"open":66,"high":368,"low":66,"close":193,"change":262,"percent_change":485,"volume":486,"transactions":9,"vwap":193},"2026-07-06",0.84,30600,{"date":488,"open":76,"high":74,"low":489,"close":93,"change":490,"percent_change":21,"volume":491,"transactions":9,"vwap":93},"2026-07-02",3.46,0.13,28100,{"date":493,"open":494,"high":435,"low":429,"close":434,"change":239,"percent_change":495,"volume":496,"transactions":9,"vwap":434},"2026-07-01",3.42,1.78,23300,{"date":498,"open":494,"high":499,"low":429,"close":429,"change":121,"percent_change":500,"volume":501,"transactions":9,"vwap":429},"2026-06-30",3.45,-0.88,17800,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":161,"percent_change":507,"volume":508,"transactions":9,"vwap":504},"2026-06-29",3.41,3.494,3.36,1.49,35100,{"date":510,"open":427,"high":435,"low":28,"close":506,"change":121,"percent_change":500,"volume":511,"transactions":9,"vwap":506},"2026-06-26",115800,{"date":513,"open":434,"high":514,"low":445,"close":427,"change":292,"percent_change":515,"volume":516,"transactions":9,"vwap":427},"2026-06-25",3.489,-1.45,64400,{"date":518,"open":403,"high":66,"low":429,"close":434,"change":247,"percent_change":519,"volume":520,"transactions":9,"vwap":434},"2026-06-24",-2.27,58700,{"date":522,"open":403,"high":85,"low":443,"close":76,"change":101,"percent_change":523,"volume":524,"transactions":9,"vwap":76},"2026-06-23",-1.12,65100,{"date":526,"open":66,"high":75,"low":489,"close":85,"change":262,"percent_change":527,"volume":528,"transactions":9,"vwap":85},"2026-06-22",0.85,64900,{"date":530,"open":75,"high":353,"low":531,"close":66,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":66},"2026-06-18",3.506,-0.09,-2.49,56500,{"date":536,"open":118,"high":48,"low":75,"close":110,"change":292,"percent_change":369,"volume":537,"transactions":9,"vwap":110},"2026-06-17",27300,{"date":539,"open":48,"high":207,"low":353,"close":353,"change":292,"percent_change":540,"volume":541,"transactions":9,"vwap":353},"2026-06-16",-1.34,43700,{"date":543,"open":20,"high":144,"low":20,"close":20,"change":121,"percent_change":544,"volume":545,"transactions":9,"vwap":20},"2026-06-15",-0.8,28600,{"date":547,"open":152,"high":145,"low":119,"close":48,"change":292,"percent_change":548,"volume":549,"transactions":9,"vwap":48},"2026-06-12",-1.32,31000,{"date":551,"open":119,"high":152,"low":119,"close":58,"change":231,"percent_change":232,"volume":552,"transactions":9,"vwap":58},"2026-06-11",21100,{"date":554,"open":20,"high":206,"low":20,"close":21,"change":239,"percent_change":240,"volume":555,"transactions":9,"vwap":21},"2026-06-10",16700,{"date":557,"open":119,"high":290,"low":20,"close":20,"change":292,"percent_change":558,"volume":559,"transactions":9,"vwap":20},"2026-06-09",-1.33,30100,{"date":561,"open":119,"high":58,"low":119,"close":18,"change":354,"percent_change":562,"volume":563,"transactions":9,"vwap":18},"2026-06-08",1.07,22000,{"date":565,"open":207,"high":18,"low":119,"close":119,"change":22,"percent_change":458,"volume":566,"transactions":9,"vwap":119},"2026-06-05",12100,{"date":568,"open":48,"high":144,"low":109,"close":230,"change":121,"percent_change":544,"volume":569,"transactions":9,"vwap":230},"2026-06-04",33500,{"date":571,"open":291,"high":160,"low":207,"close":18,"change":292,"percent_change":572,"volume":573,"transactions":9,"vwap":18},"2026-06-03",-1.31,18300,{"date":575,"open":152,"high":206,"low":207,"close":152,"change":354,"percent_change":576,"volume":577,"transactions":9,"vwap":152},"2026-06-02",1.06,30500,{"date":579,"open":48,"high":580,"low":48,"close":21,"change":128,"percent_change":129,"volume":581,"transactions":9,"vwap":21},"2026-06-01",3.889,31800,{"date":583,"open":206,"high":584,"low":109,"close":18,"change":247,"percent_change":319,"volume":585,"transactions":9,"vwap":18},"2026-05-29",3.891,70300,{"date":587,"open":206,"high":269,"low":58,"close":206,"change":121,"percent_change":588,"volume":589,"transactions":9,"vwap":206},"2026-05-28",-0.77,41700,{"date":591,"open":56,"high":47,"low":152,"close":180,"change":262,"percent_change":263,"volume":563,"transactions":9,"vwap":180},"2026-05-27",{"date":593,"open":254,"high":269,"low":594,"close":206,"change":87,"percent_change":87,"volume":595,"transactions":9,"vwap":206},"2026-05-26",3.811,38800,{"date":597,"open":261,"high":401,"low":160,"close":206,"change":532,"percent_change":598,"volume":599,"transactions":9,"vwap":206},"2026-05-22",-2.28,50400,{"date":601,"open":46,"high":57,"low":602,"close":224,"change":262,"percent_change":603,"volume":604,"transactions":9,"vwap":224},"2026-05-21",3.865,0.77,26900,{"date":606,"open":269,"high":47,"low":607,"close":46,"change":128,"percent_change":67,"volume":608,"transactions":9,"vwap":46},"2026-05-20",3.855,30800,{"date":610,"open":56,"high":47,"low":611,"close":269,"change":59,"percent_change":612,"volume":613,"transactions":9,"vwap":269},"2026-05-19",3.825,2.9,80500,{"date":615,"open":160,"high":269,"low":207,"close":144,"change":121,"percent_change":208,"volume":616,"transactions":9,"vwap":144},"2026-05-18",46200,{"date":618,"open":206,"high":619,"low":58,"close":152,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":152},"2026-05-15",3.97,-0.1,-2.55,96300,{"date":624,"open":291,"high":224,"low":207,"close":261,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":261},"2026-05-14",0.17,4.53,49500,{"date":629,"open":269,"high":261,"low":20,"close":48,"change":247,"percent_change":630,"volume":631,"transactions":9,"vwap":48},"2026-05-13",-2.09,110000,{"date":633,"open":206,"high":47,"low":152,"close":160,"change":101,"percent_change":634,"volume":635,"transactions":9,"vwap":160},"2026-05-12",-1.03,125700,{"date":637,"open":160,"high":46,"low":58,"close":254,"change":262,"percent_change":263,"volume":638,"transactions":9,"vwap":254},"2026-05-11",75200,{"date":640,"open":145,"high":641,"low":160,"close":145,"change":87,"percent_change":87,"volume":642,"transactions":9,"vwap":145},"2026-05-08",3.886,39100,{"date":644,"open":152,"high":186,"low":152,"close":145,"change":22,"percent_change":23,"volume":555,"transactions":9,"vwap":145},"2026-05-07",{"date":646,"open":206,"high":180,"low":206,"close":206,"change":87,"percent_change":87,"volume":647,"transactions":9,"vwap":206},"2026-05-06",29600,{"date":649,"open":261,"high":261,"low":58,"close":206,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":206},"2026-05-05",46600,{"date":652,"open":402,"high":402,"low":206,"close":56,"change":292,"percent_change":653,"volume":654,"transactions":9,"vwap":56},"2026-05-04",-1.28,47100,{"date":656,"open":206,"high":401,"low":206,"close":46,"change":231,"percent_change":657,"volume":658,"transactions":9,"vwap":46},"2026-05-01",0.51,57600,{"date":660,"open":269,"high":661,"low":56,"close":186,"change":262,"percent_change":263,"volume":662,"transactions":9,"vwap":186},"2026-04-30",3.969,41400,{"date":664,"open":57,"high":665,"low":56,"close":56,"change":292,"percent_change":653,"volume":666,"transactions":9,"vwap":56},"2026-04-29",4.012,69400,{"date":668,"open":46,"high":224,"low":180,"close":46,"change":87,"percent_change":87,"volume":669,"transactions":9,"vwap":46},"2026-04-28",14100,{"date":671,"open":401,"high":401,"low":269,"close":46,"change":121,"percent_change":672,"volume":647,"transactions":9,"vwap":46},"2026-04-27",-0.76,{"date":674,"open":675,"high":411,"low":46,"close":224,"change":101,"percent_change":676,"volume":677,"transactions":9,"vwap":224},"2026-04-24",3.975,-1.01,13400,{"date":679,"open":680,"high":681,"low":254,"close":682,"change":683,"percent_change":347,"volume":684,"transactions":9,"vwap":682},"2026-04-23",4.1,4.11,3.98,-0.12,132300,{"date":686,"open":687,"high":688,"low":402,"close":680,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":680},"2026-04-22",4.05,4.13,0.12,3.02,80600,{"date":693,"open":224,"high":402,"low":186,"close":682,"change":87,"percent_change":87,"volume":694,"transactions":9,"vwap":682},"2026-04-21",28700,{"date":696,"open":619,"high":402,"low":56,"close":682,"change":354,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-04-20",1.02,94100,{"date":700,"open":701,"high":701,"low":261,"close":224,"change":292,"percent_change":702,"volume":703,"transactions":9,"vwap":224},"2026-04-17",4.07,-1.25,130300,{"date":705,"open":682,"high":688,"low":682,"close":411,"change":87,"percent_change":87,"volume":706,"transactions":9,"vwap":411},"2026-04-16",151400,{"date":708,"open":687,"high":687,"low":682,"close":411,"change":128,"percent_change":709,"volume":710,"transactions":9,"vwap":411},"2026-04-15",0.25,68400,{"date":712,"open":57,"high":687,"low":46,"close":682,"change":262,"percent_change":713,"volume":714,"transactions":9,"vwap":682},"2026-04-14",0.76,125300,{"date":716,"open":680,"high":681,"low":57,"close":57,"change":332,"percent_change":717,"volume":718,"transactions":9,"vwap":57},"2026-04-13",-3.42,67000,{"date":720,"open":687,"high":721,"low":619,"close":722,"change":354,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-04-10",4.16,4.09,0.99,94800,{"date":726,"open":727,"high":728,"low":687,"close":687,"change":111,"percent_change":729,"volume":730,"transactions":9,"vwap":687},"2026-04-09",4.12,4.175,-1.46,35000,{"date":732,"open":733,"high":733,"low":681,"close":681,"change":620,"percent_change":734,"volume":735,"transactions":9,"vwap":681},"2026-04-08",4.2,-2.38,37700,{"date":737,"open":733,"high":738,"low":733,"close":739,"change":292,"percent_change":740,"volume":569,"transactions":9,"vwap":739},"2026-04-07",4.29,4.21,-1.17,{"date":742,"open":743,"high":744,"low":727,"close":745,"change":59,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-04-06",4.15,4.28,4.26,2.65,74200,{"date":749,"open":733,"high":750,"low":680,"close":743,"change":532,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-04-02",4.25,-2.12,59900,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":101,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-04-01",4.32,4.195,4.24,-0.93,152000,{"date":761,"open":721,"high":762,"low":722,"close":744,"change":763,"percent_change":429,"volume":764,"transactions":9,"vwap":744},"2026-03-31",4.3,0.14,131900,{"date":766,"open":745,"high":767,"low":768,"close":769,"change":683,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-03-30",4.27,4.045,4.14,-2.82,163500,{"date":773,"open":774,"high":744,"low":775,"close":745,"change":262,"percent_change":776,"volume":447,"transactions":9,"vwap":745},"2026-03-27",4.23,4.18,0.71,{"date":778,"open":682,"high":744,"low":682,"close":774,"change":129,"percent_change":779,"volume":780,"transactions":9,"vwap":774},"2026-03-26",6.82,164200,{"date":782,"open":681,"high":727,"low":47,"close":401,"change":332,"percent_change":783,"volume":784,"transactions":9,"vwap":401},"2026-03-25",-3.41,96100,{"date":786,"open":721,"high":750,"low":682,"close":680,"change":683,"percent_change":787,"volume":788,"transactions":9,"vwap":680},"2026-03-24",-2.84,166400,{"date":790,"open":755,"high":755,"low":727,"close":791,"change":137,"percent_change":112,"volume":792,"transactions":9,"vwap":791},"2026-03-23",4.22,110700,{"date":794,"open":795,"high":796,"low":756,"close":738,"change":87,"percent_change":87,"volume":797,"transactions":9,"vwap":738},"2026-03-20",4.35,4.36,120200,{"date":799,"open":800,"high":796,"low":800,"close":738,"change":129,"percent_change":801,"volume":802,"transactions":9,"vwap":738},"2026-03-19",4.02,6.72,271000,{"date":804,"open":57,"high":805,"low":261,"close":800,"change":361,"percent_change":806,"volume":691,"transactions":9,"vwap":800},"2026-03-18",4.04,2.03,{"date":808,"open":206,"high":619,"low":58,"close":224,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":224},"2026-03-17",0.18,4.79,135800,{"date":813,"open":402,"high":814,"low":207,"close":207,"change":23,"percent_change":815,"volume":816,"transactions":9,"vwap":207},"2026-03-16",4.08,-6.47,182500,{"date":818,"open":762,"high":762,"low":619,"close":800,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":800},"2026-03-13",-0.15,-3.6,179100,{"date":823,"open":738,"high":738,"low":769,"close":824,"change":128,"percent_change":825,"volume":811,"transactions":9,"vwap":824},"2026-03-12",4.17,0.24,{"date":827,"open":680,"high":744,"low":680,"close":721,"change":271,"percent_change":828,"volume":829,"transactions":9,"vwap":721},"2026-03-11",1.71,165100,{"date":831,"open":755,"high":755,"low":701,"close":722,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":722},"2026-03-10",-0.19,-4.44,101600,{"date":836,"open":837,"high":27,"low":743,"close":744,"change":271,"percent_change":838,"volume":839,"transactions":9,"vwap":744},"2026-03-09",4.37,1.66,267800,{"date":841,"open":842,"high":842,"low":743,"close":739,"change":137,"percent_change":843,"volume":844,"transactions":9,"vwap":739},"2026-03-06",4.39,-1.64,182400,{"date":846,"open":733,"high":847,"low":848,"close":744,"change":59,"percent_change":849,"volume":850,"transactions":9,"vwap":744},"2026-03-05",4.31,4.145,2.64,110500,{"date":852,"open":411,"high":853,"low":854,"close":824,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":824},"2026-03-04",4.233,3.953,0.22,5.57,150100,{"date":859,"open":775,"high":775,"low":56,"close":57,"change":292,"percent_change":702,"volume":860,"transactions":9,"vwap":57},"2026-03-03",113500,{"date":862,"open":769,"high":769,"low":863,"close":402,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":402},"2026-03-02",3.859,0.1,2.56,128100,{"date":868,"open":224,"high":224,"low":180,"close":269,"change":101,"percent_change":869,"volume":870,"transactions":9,"vwap":269},"2026-02-27",-1.02,39600,{"date":872,"open":254,"high":411,"low":145,"close":224,"change":354,"percent_change":873,"volume":874,"transactions":9,"vwap":224},"2026-02-26",1.03,66100,{"date":876,"open":401,"high":682,"low":145,"close":269,"change":22,"percent_change":23,"volume":877,"transactions":9,"vwap":269},"2026-02-25",52700,{"date":879,"open":402,"high":880,"low":180,"close":46,"change":101,"percent_change":676,"volume":881,"transactions":9,"vwap":46},"2026-02-24",4.01,81000,{"date":883,"open":687,"high":884,"low":261,"close":57,"change":49,"percent_change":885,"volume":886,"transactions":9,"vwap":57},"2026-02-23",4.095,-3.19,42800,{"date":888,"open":889,"high":775,"low":401,"close":814,"change":361,"percent_change":890,"volume":891,"transactions":9,"vwap":814},"2026-02-20",4.06,2,283100,{"date":893,"open":619,"high":687,"low":47,"close":402,"change":262,"percent_change":713,"volume":894,"transactions":9,"vwap":402},"2026-02-19",95600,{"date":896,"open":619,"high":800,"low":291,"close":619,"change":239,"percent_change":897,"volume":898,"transactions":9,"vwap":619},"2026-02-18",1.53,42500,{"date":900,"open":269,"high":402,"low":291,"close":46,"change":262,"percent_change":603,"volume":901,"transactions":9,"vwap":46},"2026-02-17",112400,{"date":903,"open":186,"high":904,"low":206,"close":180,"change":354,"percent_change":905,"volume":906,"transactions":9,"vwap":180},"2026-02-13",3.987,1.04,101000,{"date":908,"open":21,"high":261,"low":48,"close":145,"change":354,"percent_change":909,"volume":910,"transactions":9,"vwap":145},"2026-02-12",1.05,196100,{"date":912,"open":291,"high":160,"low":913,"close":58,"change":231,"percent_change":232,"volume":914,"transactions":9,"vwap":58},"2026-02-11",3.771,34700,{"date":916,"open":58,"high":917,"low":118,"close":21,"change":262,"percent_change":918,"volume":919,"transactions":9,"vwap":21},"2026-02-10",3.835,0.8,156000,{"date":921,"open":207,"high":607,"low":20,"close":48,"change":22,"percent_change":458,"volume":922,"transactions":9,"vwap":48},"2026-02-09",134700,{"date":924,"open":160,"high":47,"low":207,"close":207,"change":87,"percent_change":87,"volume":925,"transactions":9,"vwap":207},"2026-02-06",67900,{"date":927,"open":160,"high":224,"low":207,"close":207,"change":247,"percent_change":319,"volume":928,"transactions":9,"vwap":207},"2026-02-05",95000,{"date":930,"open":46,"high":224,"low":152,"close":145,"change":292,"percent_change":931,"volume":932,"transactions":9,"vwap":145},"2026-02-04",-1.29,74600,{"date":934,"open":206,"high":269,"low":206,"close":186,"change":361,"percent_change":935,"volume":936,"transactions":9,"vwap":186},"2026-02-03",2.1,24800,{"date":938,"open":58,"high":602,"low":207,"close":291,"change":262,"percent_change":939,"volume":940,"transactions":9,"vwap":291},"2026-02-02",0.79,53500,{"date":942,"open":186,"high":46,"low":21,"close":21,"change":111,"percent_change":943,"volume":944,"transactions":9,"vwap":21},"2026-01-30",-1.56,112000,{"date":946,"open":261,"high":402,"low":145,"close":145,"change":101,"percent_change":634,"volume":947,"transactions":9,"vwap":145},"2026-01-29",115000,{"date":949,"open":701,"high":681,"low":206,"close":180,"change":49,"percent_change":950,"volume":951,"transactions":9,"vwap":180},"2026-01-28",-3.24,167100,{"date":953,"open":46,"high":681,"low":46,"close":880,"change":864,"percent_change":865,"volume":954,"transactions":9,"vwap":880},"2026-01-27",80200,{"date":956,"open":680,"high":688,"low":269,"close":46,"change":683,"percent_change":957,"volume":958,"transactions":9,"vwap":46},"2026-01-26",-2.98,78600,{"date":960,"open":814,"high":750,"low":682,"close":961,"change":292,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-01-23",4.03,-1.23,107500,{"date":965,"open":800,"high":966,"low":46,"close":814,"change":161,"percent_change":967,"volume":968,"transactions":9,"vwap":814},"2026-01-22",4.265,1.24,327900,{"date":970,"open":186,"high":687,"low":186,"close":961,"change":763,"percent_change":193,"volume":971,"transactions":9,"vwap":961},"2026-01-21",81900,{"date":973,"open":206,"high":411,"low":160,"close":186,"change":87,"percent_change":87,"volume":974,"transactions":9,"vwap":186},"2026-01-20",377100,{"date":976,"open":56,"high":682,"low":56,"close":186,"change":271,"percent_change":977,"volume":978,"transactions":9,"vwap":186},"2026-01-16",1.83,142400,{"date":980,"open":47,"high":411,"low":21,"close":152,"change":532,"percent_change":981,"volume":982,"transactions":9,"vwap":152},"2026-01-15",-2.3,50000,{"date":984,"open":21,"high":775,"low":119,"close":46,"change":625,"percent_change":985,"volume":986,"transactions":9,"vwap":46},"2026-01-14",4.55,200900,{"date":988,"open":152,"high":152,"low":989,"close":230,"change":78,"percent_change":146,"volume":990,"transactions":9,"vwap":230},"2026-01-13",3.702,44400,{"date":992,"open":21,"high":269,"low":119,"close":207,"change":262,"percent_change":918,"volume":993,"transactions":9,"vwap":207},"2026-01-12",51100,{"date":995,"open":119,"high":207,"low":353,"close":119,"change":354,"percent_change":355,"volume":996,"transactions":9,"vwap":119},"2026-01-09",28300,{"date":998,"open":120,"high":144,"low":120,"close":304,"change":262,"percent_change":999,"volume":1000,"transactions":9,"vwap":304},"2026-01-08",0.82,40700,{"date":1002,"open":109,"high":1003,"low":120,"close":120,"change":292,"percent_change":1004,"volume":1005,"transactions":9,"vwap":120},"2026-01-07",3.723,-1.35,22100,{"date":1007,"open":118,"high":144,"low":118,"close":109,"change":22,"percent_change":458,"volume":1008,"transactions":9,"vwap":109},"2026-01-06",20000,{"date":1010,"open":18,"high":18,"low":118,"close":20,"change":87,"percent_change":87,"volume":595,"transactions":9,"vwap":20},"2026-01-05",{"date":1012,"open":1013,"high":145,"low":118,"close":20,"change":292,"percent_change":558,"volume":1014,"transactions":9,"vwap":20},"2026-01-02",3.731,25700,{"date":1016,"open":58,"high":152,"low":119,"close":18,"change":121,"percent_change":208,"volume":1017,"transactions":9,"vwap":18},"2025-12-31",25800,{"date":1019,"open":291,"high":291,"low":1020,"close":58,"change":22,"percent_change":23,"volume":1021,"transactions":9,"vwap":58},"2025-12-30",3.758,81700,{"date":1023,"open":291,"high":254,"low":58,"close":291,"change":78,"percent_change":1024,"volume":1025,"transactions":9,"vwap":291},"2025-12-29",-0.52,17900,{"date":1027,"open":152,"high":206,"low":144,"close":160,"change":121,"percent_change":1028,"volume":1029,"transactions":9,"vwap":160},"2025-12-26",-0.78,16300,{"date":1031,"open":269,"high":269,"low":160,"close":56,"change":78,"percent_change":1024,"volume":1032,"transactions":9,"vwap":56},"2025-12-24",4200,{"date":1034,"open":152,"high":269,"low":291,"close":180,"change":231,"percent_change":1035,"volume":1036,"transactions":9,"vwap":180},"2025-12-23",0.52,54800,{"date":1038,"open":224,"high":402,"low":206,"close":56,"change":111,"percent_change":1039,"volume":1040,"transactions":9,"vwap":56},"2025-12-22",-1.53,39800,{"date":1042,"open":682,"high":1043,"low":186,"close":261,"change":137,"percent_change":1044,"volume":1045,"transactions":9,"vwap":261},"2025-12-19",4.0050001,-1.75,48200,{"date":1047,"open":57,"high":800,"low":261,"close":411,"change":161,"percent_change":1048,"volume":1049,"transactions":9,"vwap":411},"2025-12-18",1.27,141100,{"date":1051,"open":56,"high":224,"low":56,"close":224,"change":305,"percent_change":1052,"volume":1053,"transactions":9,"vwap":224},"2025-12-17",2.34,34100,{"date":1055,"open":144,"high":206,"low":18,"close":206,"change":239,"percent_change":298,"volume":1056,"transactions":9,"vwap":206},"2025-12-16",47900,{"date":1058,"open":160,"high":160,"low":207,"close":144,"change":87,"percent_change":87,"volume":1059,"transactions":9,"vwap":144},"2025-12-15",25000,{"date":1061,"open":160,"high":160,"low":1062,"close":144,"change":292,"percent_change":293,"volume":694,"transactions":9,"vwap":144},"2025-12-12",3.778,{"date":1064,"open":206,"high":206,"low":152,"close":145,"change":128,"percent_change":67,"volume":1065,"transactions":9,"vwap":145},"2025-12-11",29700,{"date":1067,"open":48,"high":145,"low":48,"close":160,"change":305,"percent_change":1068,"volume":1069,"transactions":9,"vwap":160},"2025-12-10",2.41,44000,{"date":1071,"open":21,"high":21,"low":109,"close":230,"change":22,"percent_change":458,"volume":1072,"transactions":9,"vwap":230},"2025-12-09",57000,{"date":1074,"open":119,"high":58,"low":1075,"close":48,"change":87,"percent_change":87,"volume":1076,"transactions":9,"vwap":48},"2025-12-08",3.727,21900,{"date":1078,"open":118,"high":58,"low":118,"close":48,"change":354,"percent_change":355,"volume":1079,"transactions":9,"vwap":48},"2025-12-05",20500,{"date":1081,"open":1082,"high":1082,"low":353,"close":109,"change":78,"percent_change":1083,"volume":1084,"transactions":9,"vwap":109},"2025-12-04",3.748,-0.54,45700,{"date":1086,"open":353,"high":230,"low":353,"close":119,"change":262,"percent_change":1087,"volume":1088,"transactions":9,"vwap":119},"2025-12-03",0.81,65600,{"date":1090,"open":457,"high":109,"low":457,"close":118,"change":262,"percent_change":999,"volume":1091,"transactions":9,"vwap":118},"2025-12-02",24500,{"date":1093,"open":193,"high":108,"low":193,"close":353,"change":271,"percent_change":1094,"volume":559,"transactions":9,"vwap":353},"2025-12-01",1.94,{"date":1096,"open":207,"high":207,"low":443,"close":193,"change":683,"percent_change":1097,"volume":1098,"transactions":9,"vwap":193},"2025-11-28",-3.23,88300,{"date":1100,"open":20,"high":291,"low":20,"close":20,"change":101,"percent_change":1101,"volume":1102,"transactions":9,"vwap":20},"2025-11-26",-1.06,48600,{"date":1104,"open":119,"high":1105,"low":119,"close":207,"change":121,"percent_change":208,"volume":1106,"transactions":9,"vwap":207},"2025-11-25",3.833,37400,{"date":1108,"open":58,"high":1109,"low":118,"close":144,"change":231,"percent_change":232,"volume":1110,"transactions":9,"vwap":144},"2025-11-24",3.844,63700,{"date":1112,"open":119,"high":1113,"low":1114,"close":18,"change":128,"percent_change":129,"volume":1115,"transactions":9,"vwap":18},"2025-11-21",3.822,3.711,50200,{"date":1117,"open":74,"high":160,"low":1118,"close":207,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":207},"2025-11-20",3.565,0.23,6.52,113700,{"date":1123,"open":381,"high":74,"low":1124,"close":66,"change":292,"percent_change":1125,"volume":1126,"transactions":9,"vwap":66},"2025-11-19",3.51,-1.4,27800,{"date":1128,"open":74,"high":99,"low":85,"close":74,"change":78,"percent_change":79,"volume":1129,"transactions":9,"vwap":74},"2025-11-18",32200,{"date":1131,"open":85,"high":120,"low":85,"close":193,"change":354,"percent_change":1132,"volume":1133,"transactions":9,"vwap":193},"2025-11-17",1.12,60300,{"date":1135,"open":1124,"high":85,"low":1124,"close":85,"change":161,"percent_change":1136,"volume":1079,"transactions":9,"vwap":85},"2025-11-14",1.42,{"date":1138,"open":1124,"high":85,"low":403,"close":1124,"change":78,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1124},"2025-11-13",-0.57,23600,{"date":1142,"open":76,"high":381,"low":76,"close":66,"change":87,"percent_change":87,"volume":1143,"transactions":9,"vwap":66},"2025-11-12",24700,{"date":1145,"open":77,"high":1146,"low":1124,"close":66,"change":231,"percent_change":1147,"volume":1148,"transactions":9,"vwap":66},"2025-11-11",3.545,0.57,17200,{"date":1150,"open":74,"high":1151,"low":403,"close":1124,"change":111,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1124},"2025-11-10",3.596,-1.68,28200,{"date":1155,"open":75,"high":75,"low":77,"close":93,"change":87,"percent_change":87,"volume":1156,"transactions":9,"vwap":93},"2025-11-07",21200,{"date":1158,"open":193,"high":110,"low":66,"close":93,"change":22,"percent_change":481,"volume":1159,"transactions":9,"vwap":93},"2025-11-06",69700,{"date":1161,"open":381,"high":75,"low":1162,"close":74,"change":239,"percent_change":1163,"volume":1164,"transactions":9,"vwap":74},"2025-11-05",3.535,1.7,36100,{"date":1166,"open":74,"high":368,"low":1124,"close":76,"change":346,"percent_change":1167,"volume":1168,"transactions":9,"vwap":76},"2025-11-04",-3.03,35400,{"date":1170,"open":74,"high":457,"low":76,"close":368,"change":231,"percent_change":1171,"volume":1172,"transactions":9,"vwap":368},"2025-11-03",0.55,61900,{"date":1174,"open":345,"high":345,"low":1124,"close":99,"change":271,"percent_change":1175,"volume":1176,"transactions":9,"vwap":99},"2025-10-31",1.98,30000,{"date":1178,"open":85,"high":108,"low":77,"close":77,"change":22,"percent_change":481,"volume":1179,"transactions":9,"vwap":77},"2025-10-30",63800,{"date":1181,"open":457,"high":120,"low":381,"close":381,"change":532,"percent_change":1182,"volume":1183,"transactions":9,"vwap":381},"2025-10-29",-2.47,59700,{"date":1185,"open":75,"high":118,"low":74,"close":345,"change":161,"percent_change":1186,"volume":1187,"transactions":9,"vwap":345},"2025-10-28",1.39,74100,{"date":1189,"open":77,"high":120,"low":403,"close":75,"change":161,"percent_change":1190,"volume":1191,"transactions":9,"vwap":75},"2025-10-27",1.41,45900,{"date":1193,"open":193,"high":345,"low":499,"close":77,"change":111,"percent_change":1194,"volume":1195,"transactions":9,"vwap":77},"2025-10-24",-1.67,107200,{"date":1197,"open":381,"high":304,"low":381,"close":193,"change":239,"percent_change":1198,"volume":1199,"transactions":9,"vwap":193},"2025-10-23",1.69,51600,{"date":1201,"open":428,"high":93,"low":1202,"close":77,"change":239,"percent_change":1203,"volume":549,"transactions":9,"vwap":77},"2025-10-22",3.473,1.72,{"date":1205,"open":403,"high":381,"low":428,"close":428,"change":292,"percent_change":1206,"volume":1207,"transactions":9,"vwap":428},"2025-10-21",-1.42,45400,{"date":1209,"open":93,"high":74,"low":76,"close":66,"change":22,"percent_change":481,"volume":996,"transactions":9,"vwap":66},"2025-10-20",{"date":1211,"open":76,"high":1212,"low":76,"close":77,"change":22,"percent_change":481,"volume":1213,"transactions":9,"vwap":77},"2025-10-17",3.555,23000,{"date":1215,"open":75,"high":368,"low":66,"close":381,"change":1216,"percent_change":332,"volume":1217,"transactions":9,"vwap":381},"2025-10-16",-0.005,47000,{"date":1219,"open":435,"high":75,"low":435,"close":1212,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1212},"2025-10-15",0.075,2.16,41000,{"date":1224,"open":428,"high":193,"low":428,"close":428,"change":121,"percent_change":1225,"volume":1226,"transactions":9,"vwap":428},"2025-10-14",-0.85,86300,{"date":1228,"open":1124,"high":93,"low":428,"close":1124,"change":231,"percent_change":1147,"volume":1229,"transactions":9,"vwap":1124},"2025-10-13",52000,{"date":1231,"open":66,"high":77,"low":1232,"close":443,"change":101,"percent_change":1233,"volume":1234,"transactions":9,"vwap":443},"2025-10-10",3.4,-1.13,58600,{"date":1236,"open":76,"high":381,"low":403,"close":66,"change":128,"percent_change":1237,"volume":1056,"transactions":9,"vwap":66},"2025-10-09",0.28,{"date":1239,"open":489,"high":66,"low":489,"close":76,"change":239,"percent_change":1240,"volume":1014,"transactions":9,"vwap":76},"2025-10-08",1.73,{"date":1242,"open":66,"high":1243,"low":499,"close":489,"change":292,"percent_change":1206,"volume":1244,"transactions":9,"vwap":489},"2025-10-07",3.534,47800,{"date":1246,"open":77,"high":381,"low":1247,"close":1124,"change":78,"percent_change":1139,"volume":730,"transactions":9,"vwap":1124},"2025-10-06",3.495,{"date":1249,"open":77,"high":193,"low":1124,"close":66,"change":78,"percent_change":79,"volume":1250,"transactions":9,"vwap":66},"2025-10-03",24600,{"date":1252,"open":428,"high":1253,"low":428,"close":381,"change":262,"percent_change":527,"volume":1254,"transactions":9,"vwap":381},"2025-10-02",3.563,26100,{"date":1256,"open":443,"high":345,"low":443,"close":76,"change":128,"percent_change":1237,"volume":496,"transactions":9,"vwap":76},"2025-10-01",{"date":1258,"open":193,"high":1259,"low":403,"close":1124,"change":292,"percent_change":1125,"volume":1260,"transactions":9,"vwap":1124},"2025-09-30",3.619,21800,{"date":1262,"open":99,"high":1263,"low":1124,"close":85,"change":292,"percent_change":1264,"volume":1265,"transactions":9,"vwap":85},"2025-09-29",3.666,-1.39,41800,{"date":1267,"open":193,"high":1268,"low":193,"close":99,"change":78,"percent_change":1269,"volume":1270,"transactions":9,"vwap":99},"2025-09-26",3.724,-0.55,61100,{"date":1272,"open":457,"high":1273,"low":193,"close":368,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":368},"2025-09-25",3.787,-0.013,-0.36,64500,{"date":1278,"open":48,"high":48,"low":193,"close":1279,"change":1280,"percent_change":213,"volume":1281,"transactions":9,"vwap":1279},"2025-09-24",3.643,-0.067,112700,{"date":1283,"open":144,"high":1284,"low":109,"close":109,"change":292,"percent_change":558,"volume":1222,"transactions":9,"vwap":109},"2025-09-23",3.812,{"date":1286,"open":109,"high":152,"low":109,"close":207,"change":231,"percent_change":232,"volume":1287,"transactions":9,"vwap":207},"2025-09-22",55500,{"date":1289,"open":160,"high":160,"low":119,"close":230,"change":532,"percent_change":1290,"volume":1291,"transactions":9,"vwap":230},"2025-09-19",-2.35,63300,{"date":1293,"open":160,"high":206,"low":144,"close":160,"change":1294,"percent_change":1240,"volume":1295,"transactions":9,"vwap":160},"2025-09-18",0.065,18900,{"date":1297,"open":291,"high":291,"low":119,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-09-17",3.765,-0.015,-0.4,68100,{"date":1303,"open":206,"high":269,"low":18,"close":21,"change":78,"percent_change":146,"volume":1304,"transactions":9,"vwap":21},"2025-09-16",54400,{"date":1306,"open":186,"high":186,"low":58,"close":58,"change":111,"percent_change":1307,"volume":1191,"transactions":9,"vwap":58},"2025-09-15",-1.55,{"date":1309,"open":206,"high":56,"low":160,"close":56,"change":354,"percent_change":909,"volume":470,"transactions":9,"vwap":56},"2025-09-12",{"date":1311,"open":144,"high":56,"low":144,"close":152,"change":231,"percent_change":232,"volume":1312,"transactions":9,"vwap":152},"2025-09-11",17100,{"date":1314,"open":160,"high":206,"low":58,"close":58,"change":231,"percent_change":232,"volume":1315,"transactions":9,"vwap":58},"2025-09-10",21600,{"date":1317,"open":230,"high":1318,"low":119,"close":21,"change":247,"percent_change":1319,"volume":1320,"transactions":9,"vwap":21},"2025-09-09",3.878,-2.07,37100,{"date":1322,"open":180,"high":186,"low":207,"close":56,"change":305,"percent_change":326,"volume":1323,"transactions":9,"vwap":56},"2025-09-08",96200,{"date":1325,"open":230,"high":58,"low":457,"close":18,"change":161,"percent_change":1326,"volume":1327,"transactions":9,"vwap":18},"2025-09-05",1.34,37800,{"date":1329,"open":457,"high":119,"low":457,"close":20,"change":161,"percent_change":1330,"volume":990,"transactions":9,"vwap":20},"2025-09-04",1.36,{"date":1332,"open":230,"high":230,"low":99,"close":353,"change":292,"percent_change":540,"volume":996,"transactions":9,"vwap":353},"2025-09-03",{"date":1334,"open":193,"high":1003,"low":193,"close":20,"change":59,"percent_change":1335,"volume":658,"transactions":9,"vwap":20},"2025-09-02",3.05,{"date":1337,"open":99,"high":110,"low":105,"close":99,"change":262,"percent_change":485,"volume":1106,"transactions":9,"vwap":99},"2025-08-29",{"date":1339,"open":381,"high":193,"low":381,"close":74,"change":128,"percent_change":1237,"volume":1340,"transactions":9,"vwap":74},"2025-08-28",68600,{"date":1342,"open":85,"high":193,"low":381,"close":93,"change":78,"percent_change":79,"volume":1143,"transactions":9,"vwap":93},"2025-08-27",{"date":1344,"open":74,"high":110,"low":74,"close":75,"change":87,"percent_change":87,"volume":1315,"transactions":9,"vwap":75},"2025-08-26",{"date":1346,"open":110,"high":1347,"low":85,"close":75,"change":137,"percent_change":1348,"volume":1349,"transactions":9,"vwap":75},"2025-08-25",3.654,-1.91,26200,{"date":1351,"open":108,"high":108,"low":193,"close":120,"change":231,"percent_change":1171,"volume":1045,"transactions":9,"vwap":120},"2025-08-22",{"date":1353,"open":93,"high":1354,"low":93,"close":345,"change":354,"percent_change":477,"volume":1217,"transactions":9,"vwap":345},"2025-08-21",3.664,{"date":1356,"open":74,"high":110,"low":381,"close":193,"change":161,"percent_change":1190,"volume":1357,"transactions":9,"vwap":193},"2025-08-20",9900,{"date":1359,"open":443,"high":93,"low":443,"close":381,"change":262,"percent_change":527,"volume":1360,"transactions":9,"vwap":381},"2025-08-19",34500,{"date":1362,"open":85,"high":1363,"low":1364,"close":76,"change":78,"percent_change":79,"volume":1365,"transactions":9,"vwap":76},"2025-08-18",3.621,3.481,24300,{"date":1367,"open":457,"high":457,"low":1124,"close":77,"change":346,"percent_change":1368,"volume":1369,"transactions":9,"vwap":77},"2025-08-15",-3.01,83100,{"date":1371,"open":110,"high":457,"low":193,"close":457,"change":161,"percent_change":1186,"volume":1372,"transactions":9,"vwap":457},"2025-08-14",25600,{"date":1374,"open":99,"high":1375,"low":1376,"close":193,"change":1216,"percent_change":332,"volume":1377,"transactions":9,"vwap":193},"2025-08-13",3.625,3.575,9800,{"date":1379,"open":110,"high":368,"low":75,"close":1380,"change":22,"percent_change":481,"volume":1381,"transactions":9,"vwap":1380},"2025-08-12",3.605,15700,{"date":1383,"open":193,"high":1384,"low":93,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-08-11",3.646,3.615,0.015,0.42,25400,{"date":1390,"open":110,"high":118,"low":1391,"close":193,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":193},"2025-08-08",3.564,-0.025,-0.69,21400,{"date":1396,"open":304,"high":118,"low":110,"close":1375,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1375},"2025-08-07",-0.055,-1.49,8600,{"date":1401,"open":120,"high":58,"low":1402,"close":108,"change":87,"percent_change":87,"volume":1403,"transactions":9,"vwap":108},"2025-08-06",3.559,74800,{"date":1405,"open":85,"high":118,"low":85,"close":108,"change":763,"percent_change":57,"volume":1406,"transactions":9,"vwap":108},"2025-08-05",28000,{"date":1408,"open":428,"high":85,"low":428,"close":77,"change":262,"percent_change":527,"volume":1409,"transactions":9,"vwap":77},"2025-08-04",40600,{"date":1411,"open":435,"high":1412,"low":435,"close":1124,"change":231,"percent_change":1147,"volume":1413,"transactions":9,"vwap":1124},"2025-08-01",3.524,18700,{"date":1415,"open":77,"high":74,"low":489,"close":443,"change":292,"percent_change":1416,"volume":1417,"transactions":9,"vwap":443},"2025-07-31",-1.41,45600,{"date":1419,"open":368,"high":368,"low":435,"close":77,"change":292,"percent_change":1264,"volume":1420,"transactions":9,"vwap":77},"2025-07-30",59500,{"date":1422,"open":368,"high":1423,"low":85,"close":75,"change":22,"percent_change":481,"volume":486,"transactions":9,"vwap":75},"2025-07-29",3.645,{"date":1425,"open":193,"high":120,"low":77,"close":193,"change":239,"percent_change":1198,"volume":1426,"transactions":9,"vwap":193},"2025-07-28",53700,{"date":1428,"open":74,"high":193,"low":76,"close":77,"change":101,"percent_change":523,"volume":1429,"transactions":9,"vwap":77},"2025-07-25",34900,{"date":1431,"open":77,"high":74,"low":403,"close":74,"change":231,"percent_change":1432,"volume":1433,"transactions":9,"vwap":74},"2025-07-24",0.56,35200,{"date":1435,"open":403,"high":75,"low":403,"close":85,"change":59,"percent_change":1436,"volume":1437,"transactions":9,"vwap":85},"2025-07-23",3.19,17300,{"date":1439,"open":66,"high":1440,"low":499,"close":499,"change":532,"percent_change":1441,"volume":549,"transactions":9,"vwap":499},"2025-07-22",3.592,-2.54,{"date":1443,"open":75,"high":75,"low":499,"close":77,"change":292,"percent_change":1264,"volume":1444,"transactions":9,"vwap":77},"2025-07-21",59400,{"date":1446,"open":93,"high":75,"low":76,"close":75,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":75},"2025-07-18",0.017,0.48,31600,{"date":1451,"open":345,"high":1354,"low":76,"close":1452,"change":1280,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-07-17",3.573,-1.84,37200,{"date":1456,"open":457,"high":304,"low":110,"close":345,"change":22,"percent_change":458,"volume":1457,"transactions":9,"vwap":345},"2025-07-16",33600,{"date":1459,"open":353,"high":1460,"low":99,"close":457,"change":78,"percent_change":1083,"volume":1461,"transactions":9,"vwap":457},"2025-07-15",3.677,21700,{"date":1463,"open":74,"high":118,"low":381,"close":353,"change":271,"percent_change":1094,"volume":1140,"transactions":9,"vwap":353},"2025-07-14",{"date":1465,"open":108,"high":109,"low":193,"close":193,"change":247,"percent_change":1466,"volume":1467,"transactions":9,"vwap":193},"2025-07-11",-2.17,46700,{"date":1469,"open":108,"high":1470,"low":368,"close":108,"change":128,"percent_change":129,"volume":1471,"transactions":9,"vwap":108},"2025-07-10",3.722,7900,{"date":1473,"open":368,"high":1474,"low":110,"close":353,"change":1475,"percent_change":1476,"volume":1377,"transactions":9,"vwap":353},"2025-07-09",3.682,0.056,1.55,{"date":1478,"open":20,"high":48,"low":99,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-07-08",3.614,-0.106,-2.85,79500,{"date":1484,"open":74,"high":20,"low":74,"close":20,"change":490,"percent_change":110,"volume":1417,"transactions":9,"vwap":20},"2025-07-07",{"date":1486,"open":368,"high":353,"low":75,"close":75,"change":78,"percent_change":1269,"volume":1148,"transactions":9,"vwap":75},"2025-07-03",{"date":1488,"open":75,"high":120,"low":1489,"close":99,"change":128,"percent_change":1237,"volume":1490,"transactions":9,"vwap":99},"2025-07-02",3.566,21000,{"date":1492,"open":76,"high":193,"low":76,"close":193,"change":361,"percent_change":1493,"volume":1494,"transactions":9,"vwap":193},"2025-07-01",2.27,17000,{"date":1496,"open":66,"high":345,"low":76,"close":76,"change":620,"percent_change":1497,"volume":1498,"transactions":9,"vwap":76},"2025-06-30",-2.76,39900,{"date":1500,"open":457,"high":457,"low":74,"close":110,"change":121,"percent_change":1501,"volume":1502,"transactions":9,"vwap":110},"2025-06-27",-0.82,19000,{"date":1504,"open":74,"high":304,"low":74,"close":457,"change":361,"percent_change":1505,"volume":1506,"transactions":9,"vwap":457},"2025-06-26",2.24,32500,{"date":1508,"open":93,"high":93,"low":76,"close":93,"change":231,"percent_change":1432,"volume":1454,"transactions":9,"vwap":93},"2025-06-25",{"date":1510,"open":193,"high":193,"low":76,"close":381,"change":292,"percent_change":1264,"volume":559,"transactions":9,"vwap":381},"2025-06-24",{"date":1512,"open":368,"high":1513,"low":93,"close":193,"change":128,"percent_change":1237,"volume":1514,"transactions":9,"vwap":193},"2025-06-23",3.685,32800,{"date":1516,"open":457,"high":118,"low":1124,"close":75,"change":101,"percent_change":102,"volume":1517,"transactions":9,"vwap":75},"2025-06-20",91000,{"date":1519,"open":368,"high":118,"low":110,"close":368,"change":101,"percent_change":1520,"volume":1521,"transactions":9,"vwap":368},"2025-06-18",-1.09,33200,{"date":1523,"open":353,"high":1524,"low":403,"close":353,"change":1525,"percent_change":346,"volume":1069,"transactions":9,"vwap":353},"2025-06-17",3.713,-0.004,{"date":1527,"open":353,"high":108,"low":99,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-06-16",3.674,0.044,1.21,18200,{"date":1533,"open":304,"high":118,"low":99,"close":368,"change":292,"percent_change":369,"volume":1106,"transactions":9,"vwap":368},"2025-06-13",{"date":1535,"open":368,"high":118,"low":368,"close":108,"change":262,"percent_change":999,"volume":1536,"transactions":9,"vwap":108},"2025-06-12",21500,{"date":1538,"open":118,"high":1524,"low":345,"close":457,"change":22,"percent_change":458,"volume":1539,"transactions":9,"vwap":457},"2025-06-11",24400,{"date":1541,"open":353,"high":1470,"low":345,"close":120,"change":78,"percent_change":1083,"volume":1542,"transactions":9,"vwap":120},"2025-06-10",17700,{"date":1544,"open":304,"high":304,"low":1545,"close":108,"change":22,"percent_change":458,"volume":1546,"transactions":9,"vwap":108},"2025-06-09",3.624,33000,{"date":1548,"open":304,"high":20,"low":108,"close":304,"change":128,"percent_change":129,"volume":1549,"transactions":9,"vwap":304},"2025-06-06",10500,{"date":1551,"open":118,"high":21,"low":120,"close":108,"change":128,"percent_change":129,"volume":1552,"transactions":9,"vwap":108},"2025-06-05",24100,{"date":1554,"open":119,"high":48,"low":120,"close":353,"change":137,"percent_change":1555,"volume":1556,"transactions":9,"vwap":353},"2025-06-04",-1.87,18000,{"date":1558,"open":120,"high":18,"low":120,"close":230,"change":864,"percent_change":1559,"volume":1560,"transactions":9,"vwap":230},"2025-06-03",2.75,26400,{"date":1562,"open":304,"high":1563,"low":110,"close":345,"change":101,"percent_change":1520,"volume":1029,"transactions":9,"vwap":345},"2025-06-02",3.751,{"date":1565,"open":48,"high":144,"low":368,"close":108,"change":137,"percent_change":1555,"volume":1566,"transactions":9,"vwap":108},"2025-05-30",56800,{"date":1568,"open":144,"high":206,"low":109,"close":48,"change":101,"percent_change":1101,"volume":1569,"transactions":9,"vwap":48},"2025-05-29",55100,{"date":1571,"open":58,"high":254,"low":1572,"close":144,"change":292,"percent_change":293,"volume":616,"transactions":9,"vwap":144},"2025-05-28",3.754,{"date":1574,"open":230,"high":682,"low":353,"close":145,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":145},"2025-05-27",0.19,5.21,104400,{"date":1579,"open":1124,"high":144,"low":1124,"close":457,"change":1580,"percent_change":738,"volume":925,"transactions":9,"vwap":457},"2025-05-23",0.15,{"date":1582,"open":85,"high":457,"low":499,"close":403,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":403},"2025-05-22",-0.105,-2.91,61700,{"date":1587,"open":48,"high":1588,"low":75,"close":1380,"change":1589,"percent_change":1590,"volume":478,"transactions":9,"vwap":1380},"2025-05-21",3.799,-0.135,-3.61,{"date":1592,"open":118,"high":1593,"low":368,"close":230,"change":412,"percent_change":1594,"volume":1595,"transactions":9,"vwap":230},"2025-05-20",3.745,4.47,43600,{"date":1597,"open":120,"high":109,"low":381,"close":74,"change":532,"percent_change":1598,"volume":1599,"transactions":9,"vwap":74},"2025-05-19",-2.45,54300,{"date":1601,"open":304,"high":1602,"low":457,"close":353,"change":22,"percent_change":458,"volume":1076,"transactions":9,"vwap":353},"2025-05-16",3.755,{"date":1604,"open":58,"high":917,"low":99,"close":108,"change":683,"percent_change":1605,"volume":898,"transactions":9,"vwap":108},"2025-05-15",-3.16,{"date":1607,"open":254,"high":254,"low":48,"close":58,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":58},"2025-05-14",-0.057,-1.48,20600,{"date":1612,"open":109,"high":56,"low":109,"close":1613,"change":1614,"percent_change":108,"volume":1615,"transactions":9,"vwap":1613},"2025-05-13",3.857,0.137,10700,{"date":1617,"open":230,"high":291,"low":1618,"close":20,"change":271,"percent_change":1619,"volume":1620,"transactions":9,"vwap":20},"2025-05-12",3.652,1.92,112800,{"date":1622,"open":93,"high":230,"low":93,"close":457,"change":271,"percent_change":1623,"volume":1624,"transactions":9,"vwap":457},"2025-05-09",1.96,53600,{"date":1626,"open":193,"high":120,"low":403,"close":74,"change":22,"percent_change":481,"volume":1627,"transactions":9,"vwap":74},"2025-05-08",48900,{"date":1629,"open":93,"high":110,"low":1124,"close":75,"change":689,"percent_change":489,"volume":1630,"transactions":9,"vwap":75},"2025-05-07",29100,{"date":1632,"open":381,"high":1633,"low":445,"close":435,"change":247,"percent_change":1634,"volume":1635,"transactions":9,"vwap":435},"2025-05-06",3.599,-2.25,43900,{"date":1637,"open":1638,"high":93,"low":1638,"close":381,"change":15,"percent_change":1639,"volume":1640,"transactions":9,"vwap":381},"2025-05-05",3.31,5.97,29000,{"date":1642,"open":85,"high":108,"low":419,"close":419,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":419},"2025-05-02",-0.18,-5.1,67500,{"date":1647,"open":499,"high":381,"low":1648,"close":66,"change":361,"percent_change":1649,"volume":1650,"transactions":9,"vwap":66},"2025-05-01",3.43,2.32,48500,{"date":1652,"open":76,"high":381,"low":494,"close":499,"change":137,"percent_change":1653,"volume":1005,"transactions":9,"vwap":499},"2025-04-30",-1.99,{"date":1655,"open":435,"high":77,"low":489,"close":76,"change":1294,"percent_change":1656,"volume":491,"transactions":9,"vwap":76},"2025-04-29",1.88,{"date":1658,"open":1648,"high":66,"low":1648,"close":1659,"change":1386,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-04-28",3.455,0.44,37600,{"date":1663,"open":428,"high":76,"low":444,"close":434,"change":78,"percent_change":1664,"volume":1665,"transactions":9,"vwap":434},"2025-04-25",-0.58,18600,{"date":1667,"open":451,"high":1364,"low":37,"close":489,"change":161,"percent_change":1668,"volume":549,"transactions":9,"vwap":489},"2025-04-24",1.47,{"date":1670,"open":494,"high":1671,"low":1672,"close":504,"change":354,"percent_change":1673,"volume":1674,"transactions":9,"vwap":504},"2025-04-23",3.475,3.33,1.19,56000,{"date":41,"open":1676,"high":1232,"low":1676,"close":445,"change":361,"percent_change":306,"volume":1677,"transactions":9,"vwap":445},3.29,46800,{"status":1679,"indices":1680,"watchlist":1721,"sectors":1740,"benchmarks":1792},"success",[1681,1689,1695,1702,1708,1715],{"symbol":1682,"name":1683,"price":1684,"change":1685,"pct_change":1686,"is_up":1687,"sparkline":1688,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1690,"name":1691,"price":1692,"change":1693,"pct_change":34,"is_up":1687,"sparkline":1694,"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":1696,"name":1697,"price":1698,"change":1699,"pct_change":1700,"is_up":1687,"sparkline":1701,"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":1703,"name":1704,"price":1705,"change":1706,"pct_change":1673,"is_up":1687,"sparkline":1707,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1709,"name":1710,"price":1711,"change":1712,"pct_change":1713,"is_up":1687,"sparkline":1714,"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":1716,"name":1717,"price":1718,"change":194,"pct_change":1719,"is_up":12,"sparkline":1720,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1722,1728,1733],{"symbol":1723,"name":1724,"price":1725,"change":1726,"pct_change":1326,"is_up":1687,"sparkline":1727,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1729,"name":1730,"price":1731,"change":445,"pct_change":697,"is_up":1687,"sparkline":1732,"date":5},"AAPL","Apple Inc",333.69,"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":1734,"name":1735,"price":1736,"change":1737,"pct_change":1738,"is_up":1687,"sparkline":1739,"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",[1741,1746,1750,1754,1759,1763,1768,1772,1777,1782,1787],{"name":1742,"etf":1743,"change":1744,"price":1745,"is_up":1687},"Technology","XLK",1.01,199.81,{"name":1747,"etf":1748,"change":239,"price":1749,"is_up":1687},"Financials","XLF",53.49,{"name":1751,"etf":1752,"change":22,"price":1753,"is_up":12},"Healthcare","XLV",166.18,{"name":1755,"etf":1756,"change":1757,"price":1758,"is_up":1687},"Consumer Cycl","XLY",1.13,110.04,{"name":1760,"etf":1761,"change":709,"price":1762,"is_up":1687},"Consumer Staples","XLP",80.53,{"name":1764,"etf":1765,"change":1766,"price":1767,"is_up":1687},"Energy","XLE",0.4,62.95,{"name":1769,"etf":1770,"change":263,"price":1771,"is_up":1687},"Industrials","XLI",169.95,{"name":1773,"etf":1774,"change":1775,"price":1776,"is_up":1687},"Materials","XLB",0.66,48.86,{"name":1778,"etf":1779,"change":1780,"price":1781,"is_up":1687},"Real Estate","XLRE",0.32,40.81,{"name":1783,"etf":1784,"change":1785,"price":1786,"is_up":1687},"Utilities","XLU",0.38,39.83,{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":1687},"Comm Services","XLC",0.35,110.32,[1793,1798,1802,1806],{"ticker":1794,"name":1795,"price":1796,"change":1797,"is_up":1687},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1799,"name":1800,"price":1801,"change":697,"is_up":1687},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1803,"name":1804,"price":1805,"change":1700,"is_up":1687},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1807,"name":1808,"price":1809,"change":1713,"is_up":1687},"IWM","iShares Russell 2000",281.52]