[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDUC":3,"stock-historical-EDUC":28,"homepage-market-summary":1455},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EDUC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Educational Development Corp","Nasdaq",null,"WHOLESALE-MISCELLANEOUS NONDURABLE GOODS","Educational Development Corp distributes books and educational products and publications through its PaperPie and EDC Publishing divisions to individual consumers, book, toy and gift stores, libraries and home educators located throughout the United States. The company is the owner and exclusive publisher of Kane Miller children's books; Learning Wrap-Ups, maker of educational manipulatives; and SmartLab Toys, maker of STEAM-based toys and games. Multi-Level Marketing (MLM) distributor of Usborne Publishing Limited (Usborne) children's books. It sell children's books, educational toys and games and other related products. It has two reportable segments: PaperPie and Publishing of which majority of revenue comes from Paperpie Segment.","64","Tulsa, OK",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.3,1.28,1.31,0,4645.3728,110,1.302,1.73,1.2,129687.257292876,18.9,10376,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":30,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},1.84,146744,53561552.323219,8.33,"2025-04-22",[39,40,46,55,65,70,76,81,87,95,101,109,115,121,127,132,137,143,152,160,167,172,178,183,191,198,205,212,218,225,230,236,243,250,255,261,267,273,280,286,293,301,307,313,319,325,331,339,347,354,362,368,374,381,385,392,396,403,406,412,417,422,427,432,438,441,445,449,454,457,461,465,469,473,477,480,485,489,492,495,498,501,505,509,512,516,519,521,525,528,531,535,538,542,546,549,553,557,560,563,566,569,572,575,578,581,584,587,591,594,598,601,603,605,608,611,614,617,620,623,626,629,632,636,640,644,649,653,656,661,664,668,672,675,678,682,687,690,693,696,698,701,704,706,709,711,715,718,721,725,728,733,735,738,740,743,746,750,752,755,759,763,766,769,772,776,780,784,787,790,792,795,798,802,806,810,813,818,820,823,826,829,832,834,837,841,844,847,851,855,858,861,865,868,870,873,877,880,883,887,890,893,896,900,903,906,909,911,914,917,920,923,927,931,935,938,942,944,947,950,955,959,962,965,968,971,974,978,982,987,991,994,998,1003,1007,1012,1016,1020,1024,1026,1030,1034,1037,1040,1044,1047,1052,1059,1063,1068,1072,1075,1079,1082,1086,1089,1092,1096,1100,1104,1109,1113,1118,1124,1129,1135,1140,1146,1150,1154,1158,1162,1165,1169,1173,1179,1183,1188,1193,1197,1201,1205,1209,1211,1213,1216,1220,1226,1231,1236,1239,1243,1246,1248,1251,1254,1257,1261,1265,1267,1270,1273,1277,1279,1281,1283,1286,1288,1290,1293,1296,1298,1301,1305,1307,1310,1313,1316,1319,1322,1326,1329,1331,1334,1336,1338,1340,1344,1348,1351,1354,1356,1359,1361,1365,1368,1370,1373,1376,1380,1383,1387,1390,1393,1396,1399,1402,1404,1406,1408,1411,1415,1417,1421,1424,1427,1430,1433,1435,1437,1441,1445,1448,1450,1452],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":42,"high":43,"low":42,"close":16,"change":19,"percent_change":19,"volume":44,"transactions":45,"vwap":16},"2026-10-01",1.27,1.32,8781.3012,154,{"date":47,"open":48,"high":18,"low":49,"close":16,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-30",1.26,1.23,-0.005,-0.38,15335.7592,188,1.2987,{"date":56,"open":57,"high":18,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-29",1.295,1.29,1.305,0.005,0.38,6110.469826,209,1.2994,{"date":66,"open":42,"high":18,"low":42,"close":16,"change":19,"percent_change":19,"volume":67,"transactions":68,"vwap":69},"2026-09-28",10997.3012,215,1.2965,{"date":71,"open":17,"high":72,"low":17,"close":16,"change":19,"percent_change":19,"volume":73,"transactions":74,"vwap":75},"2026-09-25",1.3249,9679.3012,193,1.3039,{"date":77,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":78,"transactions":79,"vwap":80},"2026-09-24",17454.3012,192,1.2982,{"date":82,"open":58,"high":83,"low":58,"close":16,"change":19,"percent_change":19,"volume":84,"transactions":85,"vwap":86},"2026-09-23",1.311,5661.3012,116,1.3002,{"date":88,"open":16,"high":89,"low":16,"close":16,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-22",1.315,-0.01,-0.76,3246.3012,108,1.3094,{"date":96,"open":97,"high":97,"low":42,"close":18,"change":19,"percent_change":19,"volume":98,"transactions":99,"vwap":100},"2026-09-21",1.33,49446.3012,265,1.3046,{"date":102,"open":103,"high":43,"low":103,"close":18,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-18",1.265,0.01,0.77,168447.3012,579,1.2991,{"date":110,"open":59,"high":111,"low":58,"close":16,"change":19,"percent_change":19,"volume":112,"transactions":113,"vwap":114},"2026-09-17",1.3093,25681.3012,212,1.3018,{"date":116,"open":48,"high":117,"low":48,"close":16,"change":90,"percent_change":91,"volume":118,"transactions":119,"vwap":120},"2026-09-16",1.3196,63149.3012,373,1.2959,{"date":122,"open":42,"high":123,"low":48,"close":18,"change":19,"percent_change":19,"volume":124,"transactions":125,"vwap":126},"2026-09-15",1.3111,180985,410,1.277,{"date":128,"open":57,"high":89,"low":58,"close":18,"change":19,"percent_change":19,"volume":129,"transactions":130,"vwap":131},"2026-09-14",52287,269,1.3057,{"date":133,"open":16,"high":43,"low":17,"close":18,"change":19,"percent_change":19,"volume":134,"transactions":135,"vwap":136},"2026-09-11",289510.3012,309,1.3006,{"date":138,"open":18,"high":139,"low":16,"close":18,"change":19,"percent_change":19,"volume":140,"transactions":141,"vwap":142},"2026-09-10",1.3101,28289.3012,299,1.3092,{"date":144,"open":145,"high":146,"low":18,"close":18,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-09",1.34,1.345,-0.03,-2.24,66002.3112,310,1.3324,{"date":153,"open":97,"high":154,"low":155,"close":145,"change":90,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-08",1.35,1.325,-0.74,152161.3012,369,1.3382,{"date":161,"open":43,"high":162,"low":43,"close":154,"change":104,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-04",1.36,0.75,44325.5452,199,1.3423,{"date":168,"open":43,"high":154,"low":43,"close":145,"change":19,"percent_change":19,"volume":169,"transactions":170,"vwap":171},"2026-09-03",15631.3012,183,1.3473,{"date":173,"open":97,"high":174,"low":43,"close":145,"change":90,"percent_change":156,"volume":175,"transactions":176,"vwap":177},"2026-09-02",1.355,72746,322,1.3439,{"date":179,"open":43,"high":162,"low":43,"close":154,"change":19,"percent_change":19,"volume":180,"transactions":181,"vwap":182},"2026-09-01",21834.7106,473,1.3447,{"date":184,"open":162,"high":185,"low":145,"close":154,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-08-31",1.3701,-0.02,-1.46,50985.7106,202,1.3628,{"date":192,"open":162,"high":193,"low":154,"close":193,"change":104,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-28",1.37,0.74,56115.7106,277,1.3603,{"date":199,"open":200,"high":201,"low":154,"close":162,"change":19,"percent_change":19,"volume":202,"transactions":203,"vwap":204},"2026-08-27",1.39,1.4,28531.7106,173,1.3613,{"date":206,"open":207,"high":208,"low":154,"close":162,"change":19,"percent_change":19,"volume":209,"transactions":210,"vwap":211},"2026-08-26",1.3503,1.375,98562.612,254,1.3623,{"date":213,"open":162,"high":208,"low":162,"close":162,"change":50,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-25",-0.37,76447.7106,241,1.366,{"date":219,"open":145,"high":220,"low":97,"close":221,"change":50,"percent_change":222,"volume":223,"transactions":53,"vwap":224},"2026-08-24",1.38,1.365,-0.36,66571.9546,1.3564,{"date":226,"open":162,"high":193,"low":162,"close":193,"change":104,"percent_change":194,"volume":227,"transactions":228,"vwap":229},"2026-08-21",27874.7106,160,1.3656,{"date":231,"open":145,"high":220,"low":97,"close":162,"change":186,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-20",-1.45,188862,749,1.357,{"date":237,"open":238,"high":220,"low":145,"close":220,"change":104,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-19",1.374,0.73,90038,388,1.3681,{"date":244,"open":220,"high":245,"low":97,"close":193,"change":90,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-18",1.382,-0.72,199316.526,491,1.3661,{"date":251,"open":201,"high":201,"low":145,"close":220,"change":19,"percent_change":19,"volume":252,"transactions":253,"vwap":254},"2026-08-17",93696,792,1.3735,{"date":256,"open":220,"high":257,"low":208,"close":220,"change":19,"percent_change":19,"volume":258,"transactions":259,"vwap":260},"2026-08-14",1.4001,102752,465,1.383,{"date":262,"open":193,"high":201,"low":263,"close":220,"change":90,"percent_change":246,"volume":264,"transactions":265,"vwap":266},"2026-08-13",1.3611,86281,426,1.3794,{"date":268,"open":200,"high":201,"low":162,"close":200,"change":90,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-12",-0.71,179182.597,623,1.3815,{"date":274,"open":201,"high":275,"low":200,"close":201,"change":104,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-11",1.425,0.72,67629,875,1.4041,{"date":281,"open":220,"high":282,"low":220,"close":200,"change":19,"percent_change":19,"volume":283,"transactions":284,"vwap":285},"2026-08-10",1.41,51093.176,500,1.3964,{"date":287,"open":288,"high":289,"low":174,"close":200,"change":104,"percent_change":276,"volume":290,"transactions":291,"vwap":292},"2026-08-07",1.3801,1.4268,152704,477,1.3769,{"date":294,"open":295,"high":296,"low":297,"close":220,"change":19,"percent_change":19,"volume":298,"transactions":299,"vwap":300},"2026-08-06",1.3799,1.42,1.378,164109,701,1.3855,{"date":302,"open":201,"high":303,"low":193,"close":220,"change":90,"percent_change":246,"volume":304,"transactions":305,"vwap":306},"2026-08-05",1.43,118484.8266,527,1.3908,{"date":308,"open":193,"high":282,"low":309,"close":200,"change":104,"percent_change":276,"volume":310,"transactions":311,"vwap":312},"2026-08-04",1.368,70930,399,1.3881,{"date":314,"open":315,"high":315,"low":193,"close":220,"change":19,"percent_change":19,"volume":316,"transactions":317,"vwap":318},"2026-08-03",1.4055,61634,1606,1.3869,{"date":320,"open":200,"high":321,"low":145,"close":220,"change":90,"percent_change":246,"volume":322,"transactions":323,"vwap":324},"2026-07-31",1.415,273586.295593,1064,1.3688,{"date":326,"open":200,"high":327,"low":193,"close":200,"change":19,"percent_change":19,"volume":328,"transactions":329,"vwap":330},"2026-07-30",1.48,281153.2402,1039,1.4078,{"date":332,"open":333,"high":333,"low":200,"close":200,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-07-29",1.44,-0.04,-2.8,20227.4592,153,1.4125,{"date":340,"open":296,"high":341,"low":282,"close":303,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-07-28",1.445,-0.015,-1.04,129958.2402,523,1.4315,{"date":348,"open":349,"high":349,"low":296,"close":341,"change":50,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-07-27",1.47,-0.34,211791.2402,956,1.4383,{"date":355,"open":356,"high":357,"low":303,"close":358,"change":19,"percent_change":19,"volume":359,"transactions":360,"vwap":361},"2026-07-24",1.46,1.465,1.45,41067.2402,340,1.4522,{"date":363,"open":303,"high":349,"low":364,"close":358,"change":19,"percent_change":19,"volume":365,"transactions":366,"vwap":367},"2026-07-23",1.4176,66828.2402,632,1.4374,{"date":369,"open":358,"high":370,"low":303,"close":358,"change":19,"percent_change":19,"volume":371,"transactions":372,"vwap":373},"2026-07-22",1.4699,307030.2402,587,1.4461,{"date":375,"open":349,"high":376,"low":333,"close":358,"change":90,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-21",1.49,-0.68,580659.2402,1090,1.4593,{"date":382,"open":376,"high":376,"low":358,"close":356,"change":90,"percent_change":377,"volume":383,"transactions":384,"vwap":356},"2026-07-20",329602.2562,617,{"date":386,"open":387,"high":388,"low":349,"close":349,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":349},"2026-07-17",1.5,1.52,-0.05,-3.29,620100,{"date":393,"open":388,"high":394,"low":327,"close":388,"change":19,"percent_change":19,"volume":395,"transactions":9,"vwap":388},"2026-07-16",1.65,278500,{"date":397,"open":398,"high":399,"low":356,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":388},"2026-07-15",1.51,1.58,0.04,2.7,823500,{"date":404,"open":327,"high":388,"low":333,"close":327,"change":19,"percent_change":19,"volume":405,"transactions":9,"vwap":327},"2026-07-14",626600,{"date":407,"open":408,"high":409,"low":333,"close":327,"change":334,"percent_change":410,"volume":411,"transactions":9,"vwap":327},"2026-07-13",1.54,1.57,-2.63,516900,{"date":413,"open":414,"high":394,"low":327,"close":388,"change":389,"percent_change":415,"volume":416,"transactions":9,"vwap":388},"2026-07-10",1.59,-3.18,431200,{"date":418,"open":419,"high":394,"low":327,"close":409,"change":90,"percent_change":420,"volume":421,"transactions":9,"vwap":409},"2026-07-09",1.63,-0.63,825000,{"date":423,"open":424,"high":394,"low":408,"close":399,"change":104,"percent_change":425,"volume":426,"transactions":9,"vwap":399},"2026-07-08",1.56,0.64,626400,{"date":428,"open":408,"high":429,"low":430,"close":409,"change":19,"percent_change":19,"volume":431,"transactions":9,"vwap":409},"2026-07-07",1.62,1.53,390200,{"date":433,"open":424,"high":434,"low":430,"close":409,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":409},"2026-07-06",1.6,0.03,1.95,294200,{"date":439,"open":399,"high":399,"low":388,"close":408,"change":19,"percent_change":19,"volume":440,"transactions":9,"vwap":408},"2026-07-02",14000,{"date":442,"open":376,"high":399,"low":376,"close":408,"change":435,"percent_change":443,"volume":444,"transactions":9,"vwap":408},"2026-07-01",1.99,138100,{"date":446,"open":430,"high":408,"low":398,"close":398,"change":90,"percent_change":447,"volume":448,"transactions":9,"vwap":398},"2026-06-30",-0.66,3800,{"date":450,"open":387,"high":451,"low":387,"close":388,"change":186,"percent_change":452,"volume":453,"transactions":9,"vwap":388},"2026-06-29",1.55,-1.3,29600,{"date":455,"open":388,"high":399,"low":387,"close":408,"change":19,"percent_change":19,"volume":456,"transactions":9,"vwap":408},"2026-06-26",9400,{"date":458,"open":398,"high":424,"low":387,"close":408,"change":459,"percent_change":43,"volume":460,"transactions":9,"vwap":408},"2026-06-25",0.02,65800,{"date":462,"open":399,"high":399,"low":398,"close":388,"change":90,"percent_change":463,"volume":464,"transactions":9,"vwap":388},"2026-06-24",-0.65,8000,{"date":466,"open":387,"high":451,"low":327,"close":430,"change":104,"percent_change":467,"volume":468,"transactions":9,"vwap":430},"2026-06-23",0.66,84300,{"date":470,"open":356,"high":409,"low":356,"close":388,"change":435,"percent_change":471,"volume":472,"transactions":9,"vwap":388},"2026-06-22",2.01,51500,{"date":474,"open":376,"high":394,"low":333,"close":376,"change":400,"percent_change":475,"volume":476,"transactions":9,"vwap":376},"2026-06-18",2.76,82800,{"date":478,"open":296,"high":327,"low":296,"close":358,"change":19,"percent_change":19,"volume":479,"transactions":9,"vwap":358},"2026-06-17",31400,{"date":481,"open":201,"high":376,"low":193,"close":358,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":358},"2026-06-16",0.05,3.57,39000,{"date":486,"open":154,"high":282,"low":154,"close":201,"change":482,"percent_change":487,"volume":488,"transactions":9,"vwap":201},"2026-06-15",3.7,21000,{"date":490,"open":162,"high":358,"low":154,"close":154,"change":186,"percent_change":187,"volume":491,"transactions":9,"vwap":154},"2026-06-12",13900,{"date":493,"open":154,"high":296,"low":154,"close":193,"change":104,"percent_change":194,"volume":494,"transactions":9,"vwap":193},"2026-06-11",4800,{"date":496,"open":145,"high":282,"low":145,"close":162,"change":19,"percent_change":19,"volume":497,"transactions":9,"vwap":162},"2026-06-10",78600,{"date":499,"open":43,"high":193,"low":43,"close":162,"change":19,"percent_change":19,"volume":500,"transactions":9,"vwap":162},"2026-06-09",30500,{"date":502,"open":162,"high":220,"low":162,"close":162,"change":147,"percent_change":503,"volume":504,"transactions":9,"vwap":162},"2026-06-08",-2.16,7200,{"date":506,"open":282,"high":282,"low":220,"close":200,"change":147,"percent_change":507,"volume":508,"transactions":9,"vwap":200},"2026-06-05",-2.11,32700,{"date":510,"open":327,"high":327,"low":16,"close":296,"change":19,"percent_change":19,"volume":511,"transactions":9,"vwap":296},"2026-06-04",47500,{"date":513,"open":282,"high":387,"low":282,"close":296,"change":147,"percent_change":514,"volume":515,"transactions":9,"vwap":296},"2026-06-03",-2.07,38500,{"date":517,"open":303,"high":376,"low":201,"close":358,"change":90,"percent_change":377,"volume":518,"transactions":9,"vwap":358},"2026-06-02",69600,{"date":520,"open":327,"high":327,"low":333,"close":356,"change":19,"percent_change":19,"volume":511,"transactions":9,"vwap":356},"2026-06-01",{"date":522,"open":303,"high":327,"low":201,"close":356,"change":104,"percent_change":523,"volume":524,"transactions":9,"vwap":356},"2026-05-29",0.69,329000,{"date":526,"open":333,"high":356,"low":333,"close":358,"change":19,"percent_change":19,"volume":527,"transactions":9,"vwap":358},"2026-05-28",30400,{"date":529,"open":333,"high":349,"low":333,"close":358,"change":90,"percent_change":377,"volume":530,"transactions":9,"vwap":358},"2026-05-27",6700,{"date":532,"open":18,"high":327,"low":18,"close":356,"change":482,"percent_change":533,"volume":534,"transactions":9,"vwap":356},"2026-05-26",3.55,76100,{"date":536,"open":296,"high":296,"low":145,"close":282,"change":19,"percent_change":19,"volume":537,"transactions":9,"vwap":282},"2026-05-22",61500,{"date":539,"open":333,"high":333,"low":220,"close":282,"change":147,"percent_change":540,"volume":541,"transactions":9,"vwap":282},"2026-05-21",-2.08,127600,{"date":543,"open":356,"high":356,"low":282,"close":333,"change":389,"percent_change":544,"volume":545,"transactions":9,"vwap":333},"2026-05-20",-3.36,87900,{"date":547,"open":358,"high":408,"low":358,"close":376,"change":90,"percent_change":548,"volume":484,"transactions":9,"vwap":376},"2026-05-19",-0.67,{"date":550,"open":349,"high":387,"low":349,"close":387,"change":104,"percent_change":551,"volume":552,"transactions":9,"vwap":387},"2026-05-18",0.67,23700,{"date":554,"open":356,"high":388,"low":333,"close":376,"change":104,"percent_change":555,"volume":556,"transactions":9,"vwap":376},"2026-05-15",0.68,164000,{"date":558,"open":358,"high":376,"low":358,"close":327,"change":19,"percent_change":19,"volume":559,"transactions":9,"vwap":327},"2026-05-14",6600,{"date":561,"open":220,"high":408,"low":220,"close":327,"change":104,"percent_change":555,"volume":562,"transactions":9,"vwap":327},"2026-05-13",51200,{"date":564,"open":349,"high":376,"low":296,"close":349,"change":19,"percent_change":19,"volume":565,"transactions":9,"vwap":349},"2026-05-12",17200,{"date":567,"open":376,"high":376,"low":201,"close":349,"change":104,"percent_change":555,"volume":568,"transactions":9,"vwap":349},"2026-05-11",48900,{"date":570,"open":333,"high":327,"low":303,"close":356,"change":19,"percent_change":19,"volume":571,"transactions":9,"vwap":356},"2026-05-08",7700,{"date":573,"open":333,"high":376,"low":333,"close":356,"change":19,"percent_change":19,"volume":574,"transactions":9,"vwap":356},"2026-05-07",12900,{"date":576,"open":333,"high":327,"low":282,"close":356,"change":19,"percent_change":19,"volume":577,"transactions":9,"vwap":356},"2026-05-06",19400,{"date":579,"open":333,"high":327,"low":296,"close":356,"change":19,"percent_change":19,"volume":580,"transactions":9,"vwap":356},"2026-05-05",17100,{"date":582,"open":387,"high":387,"low":200,"close":356,"change":482,"percent_change":533,"volume":583,"transactions":9,"vwap":356},"2026-05-04",29000,{"date":585,"open":200,"high":356,"low":16,"close":282,"change":104,"percent_change":586,"volume":491,"transactions":9,"vwap":282},"2026-05-01",0.71,{"date":588,"open":333,"high":333,"low":145,"close":201,"change":147,"percent_change":589,"volume":590,"transactions":9,"vwap":201},"2026-04-30",-2.1,287300,{"date":592,"open":356,"high":356,"low":282,"close":303,"change":19,"percent_change":19,"volume":593,"transactions":9,"vwap":303},"2026-04-29",8900,{"date":595,"open":296,"high":349,"low":200,"close":303,"change":104,"percent_change":596,"volume":597,"transactions":9,"vwap":303},"2026-04-28",0.7,6000,{"date":599,"open":282,"high":327,"low":193,"close":296,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":296},"2026-04-27",159000,{"date":602,"open":193,"high":296,"low":193,"close":296,"change":459,"percent_change":303,"volume":530,"transactions":9,"vwap":296},"2026-04-24",{"date":604,"open":282,"high":303,"low":162,"close":201,"change":104,"percent_change":276,"volume":574,"transactions":9,"vwap":201},"2026-04-23",{"date":606,"open":200,"high":296,"low":162,"close":200,"change":19,"percent_change":19,"volume":607,"transactions":9,"vwap":200},"2026-04-22",11200,{"date":609,"open":220,"high":201,"low":193,"close":200,"change":459,"percent_change":356,"volume":610,"transactions":9,"vwap":200},"2026-04-21",4900,{"date":612,"open":358,"high":358,"low":154,"close":193,"change":19,"percent_change":19,"volume":613,"transactions":9,"vwap":193},"2026-04-20",52400,{"date":615,"open":162,"high":303,"low":162,"close":193,"change":19,"percent_change":19,"volume":616,"transactions":9,"vwap":193},"2026-04-17",157500,{"date":618,"open":154,"high":220,"low":43,"close":193,"change":459,"percent_change":327,"volume":619,"transactions":9,"vwap":193},"2026-04-16",131800,{"date":621,"open":220,"high":220,"low":154,"close":154,"change":19,"percent_change":19,"volume":622,"transactions":9,"vwap":154},"2026-04-15",5200,{"date":624,"open":193,"high":193,"low":43,"close":154,"change":19,"percent_change":19,"volume":625,"transactions":9,"vwap":154},"2026-04-14",15300,{"date":627,"open":154,"high":162,"low":97,"close":154,"change":104,"percent_change":163,"volume":628,"transactions":9,"vwap":154},"2026-04-13",23600,{"date":630,"open":97,"high":154,"low":18,"close":145,"change":104,"percent_change":163,"volume":631,"transactions":9,"vwap":145},"2026-04-10",10400,{"date":633,"open":43,"high":220,"low":43,"close":97,"change":400,"percent_change":634,"volume":635,"transactions":9,"vwap":97},"2026-04-09",3.1,21300,{"date":637,"open":17,"high":154,"low":17,"close":58,"change":147,"percent_change":638,"volume":639,"transactions":9,"vwap":58},"2026-04-08",-2.27,9600,{"date":641,"open":49,"high":97,"low":49,"close":43,"change":435,"percent_change":642,"volume":643,"transactions":9,"vwap":43},"2026-04-07",2.33,10500,{"date":645,"open":18,"high":162,"low":646,"close":58,"change":90,"percent_change":647,"volume":648,"transactions":9,"vwap":58},"2026-04-06",1.25,-0.77,9900,{"date":650,"open":646,"high":43,"low":646,"close":16,"change":104,"percent_change":651,"volume":652,"transactions":9,"vwap":16},"2026-04-02",0.78,7800,{"date":654,"open":48,"high":43,"low":48,"close":58,"change":435,"percent_change":655,"volume":574,"transactions":9,"vwap":58},"2026-04-01",2.38,{"date":657,"open":42,"high":42,"low":658,"close":48,"change":90,"percent_change":659,"volume":660,"transactions":9,"vwap":48},"2026-03-31",1.24,-0.79,40100,{"date":662,"open":42,"high":17,"low":48,"close":42,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":42},"2026-03-30",5800,{"date":665,"open":42,"high":43,"low":42,"close":42,"change":147,"percent_change":666,"volume":667,"transactions":9,"vwap":42},"2026-03-27",-2.31,5300,{"date":669,"open":43,"high":220,"low":58,"close":16,"change":186,"percent_change":670,"volume":671,"transactions":9,"vwap":16},"2026-03-26",-1.52,5000,{"date":673,"open":145,"high":145,"low":58,"close":43,"change":459,"percent_change":408,"volume":674,"transactions":9,"vwap":43},"2026-03-25",4300,{"date":676,"open":97,"high":145,"low":58,"close":16,"change":19,"percent_change":19,"volume":677,"transactions":9,"vwap":16},"2026-03-24",6400,{"date":679,"open":43,"high":97,"low":16,"close":16,"change":400,"percent_change":680,"volume":681,"transactions":9,"vwap":16},"2026-03-23",3.17,15500,{"date":683,"open":154,"high":162,"low":48,"close":48,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":48},"2026-03-20",-0.09,-6.67,54100,{"date":688,"open":154,"high":162,"low":145,"close":154,"change":90,"percent_change":156,"volume":689,"transactions":9,"vwap":154},"2026-03-19",2900,{"date":691,"open":282,"high":282,"low":162,"close":162,"change":19,"percent_change":19,"volume":692,"transactions":9,"vwap":162},"2026-03-18",3700,{"date":694,"open":18,"high":200,"low":18,"close":162,"change":104,"percent_change":194,"volume":695,"transactions":9,"vwap":162},"2026-03-17",27300,{"date":697,"open":154,"high":193,"low":18,"close":154,"change":19,"percent_change":19,"volume":628,"transactions":9,"vwap":154},"2026-03-16",{"date":699,"open":154,"high":220,"low":97,"close":154,"change":186,"percent_change":187,"volume":700,"transactions":9,"vwap":154},"2026-03-13",29200,{"date":702,"open":200,"high":282,"low":162,"close":193,"change":459,"percent_change":327,"volume":703,"transactions":9,"vwap":193},"2026-03-12",4500,{"date":705,"open":220,"high":200,"low":97,"close":154,"change":19,"percent_change":19,"volume":610,"transactions":9,"vwap":154},"2026-03-11",{"date":707,"open":97,"high":193,"low":43,"close":154,"change":459,"percent_change":387,"volume":708,"transactions":9,"vwap":154},"2026-03-10",36900,{"date":710,"open":58,"high":97,"low":58,"close":97,"change":19,"percent_change":19,"volume":504,"transactions":9,"vwap":97},"2026-03-09",{"date":712,"open":193,"high":193,"low":58,"close":97,"change":104,"percent_change":713,"volume":714,"transactions":9,"vwap":97},"2026-03-06",0.76,118800,{"date":716,"open":43,"high":97,"low":16,"close":43,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":43},"2026-03-05",5900,{"date":719,"open":58,"high":97,"low":58,"close":43,"change":104,"percent_change":713,"volume":720,"transactions":9,"vwap":43},"2026-03-04",4700,{"date":722,"open":145,"high":200,"low":16,"close":18,"change":389,"percent_change":723,"volume":724,"transactions":9,"vwap":18},"2026-03-03",-3.68,89200,{"date":726,"open":43,"high":282,"low":17,"close":162,"change":19,"percent_change":19,"volume":727,"transactions":9,"vwap":162},"2026-03-02",10000,{"date":729,"open":282,"high":282,"low":18,"close":162,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":162},"2026-02-27",-0.06,-4.23,18400,{"date":734,"open":282,"high":296,"low":200,"close":296,"change":19,"percent_change":19,"volume":671,"transactions":9,"vwap":296},"2026-02-26",{"date":736,"open":282,"high":296,"low":282,"close":296,"change":459,"percent_change":303,"volume":737,"transactions":9,"vwap":296},"2026-02-25",900,{"date":739,"open":162,"high":201,"low":162,"close":201,"change":459,"percent_change":358,"volume":689,"transactions":9,"vwap":201},"2026-02-24",{"date":741,"open":200,"high":201,"low":193,"close":220,"change":90,"percent_change":246,"volume":742,"transactions":9,"vwap":220},"2026-02-23",2500,{"date":744,"open":201,"high":296,"low":220,"close":200,"change":104,"percent_change":276,"volume":745,"transactions":9,"vwap":200},"2026-02-20",5500,{"date":747,"open":201,"high":333,"low":193,"close":220,"change":186,"percent_change":748,"volume":749,"transactions":9,"vwap":220},"2026-02-19",-1.43,27800,{"date":751,"open":162,"high":201,"low":162,"close":201,"change":459,"percent_change":358,"volume":622,"transactions":9,"vwap":201},"2026-02-18",{"date":753,"open":220,"high":296,"low":193,"close":220,"change":334,"percent_change":754,"volume":456,"transactions":9,"vwap":220},"2026-02-17",-2.82,{"date":756,"open":162,"high":296,"low":162,"close":296,"change":400,"percent_change":757,"volume":758,"transactions":9,"vwap":296},"2026-02-13",2.9,2400,{"date":760,"open":296,"high":296,"low":154,"close":220,"change":147,"percent_change":761,"volume":762,"transactions":9,"vwap":220},"2026-02-12",-2.13,7100,{"date":764,"open":201,"high":358,"low":220,"close":282,"change":90,"percent_change":765,"volume":597,"transactions":9,"vwap":282},"2026-02-11",-0.7,{"date":767,"open":145,"high":358,"low":145,"close":296,"change":459,"percent_change":303,"volume":768,"transactions":9,"vwap":296},"2026-02-10",40000,{"date":770,"open":43,"high":333,"low":43,"close":201,"change":482,"percent_change":487,"volume":771,"transactions":9,"vwap":201},"2026-02-09",38700,{"date":773,"open":16,"high":200,"low":58,"close":154,"change":400,"percent_change":774,"volume":775,"transactions":9,"vwap":154},"2026-02-06",3.05,42500,{"date":777,"open":162,"high":193,"low":58,"close":18,"change":730,"percent_change":778,"volume":779,"transactions":9,"vwap":18},"2026-02-05",-4.38,86200,{"date":781,"open":154,"high":193,"low":145,"close":193,"change":186,"percent_change":782,"volume":783,"transactions":9,"vwap":193},"2026-02-04",-1.44,66100,{"date":785,"open":201,"high":201,"low":154,"close":200,"change":19,"percent_change":19,"volume":786,"transactions":9,"vwap":200},"2026-02-03",32600,{"date":788,"open":282,"high":303,"low":200,"close":200,"change":90,"percent_change":269,"volume":789,"transactions":9,"vwap":200},"2026-02-02",14800,{"date":791,"open":303,"high":303,"low":220,"close":201,"change":90,"percent_change":269,"volume":717,"transactions":9,"vwap":201},"2026-01-30",{"date":793,"open":296,"high":358,"low":193,"close":282,"change":19,"percent_change":19,"volume":794,"transactions":9,"vwap":282},"2026-01-29",8200,{"date":796,"open":296,"high":333,"low":201,"close":282,"change":90,"percent_change":765,"volume":797,"transactions":9,"vwap":282},"2026-01-28",26100,{"date":799,"open":200,"high":296,"low":162,"close":296,"change":435,"percent_change":800,"volume":801,"transactions":9,"vwap":296},"2026-01-27",2.16,68000,{"date":803,"open":296,"high":303,"low":220,"close":200,"change":186,"percent_change":804,"volume":805,"transactions":9,"vwap":200},"2026-01-26",-1.42,31200,{"date":807,"open":356,"high":356,"low":193,"close":282,"change":334,"percent_change":808,"volume":809,"transactions":9,"vwap":282},"2026-01-23",-2.76,122800,{"date":811,"open":303,"high":349,"low":296,"close":358,"change":104,"percent_change":523,"volume":812,"transactions":9,"vwap":358},"2026-01-22",142800,{"date":814,"open":201,"high":356,"low":145,"close":333,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":333},"2026-01-21",0.06,4.35,119500,{"date":819,"open":154,"high":358,"low":154,"close":220,"change":334,"percent_change":754,"volume":518,"transactions":9,"vwap":220},"2026-01-20",{"date":821,"open":358,"high":356,"low":200,"close":296,"change":147,"percent_change":514,"volume":822,"transactions":9,"vwap":296},"2026-01-16",74700,{"date":824,"open":356,"high":376,"low":333,"close":358,"change":104,"percent_change":523,"volume":825,"transactions":9,"vwap":358},"2026-01-15",17700,{"date":827,"open":327,"high":399,"low":201,"close":333,"change":19,"percent_change":19,"volume":828,"transactions":9,"vwap":333},"2026-01-14",31900,{"date":830,"open":201,"high":333,"low":154,"close":333,"change":459,"percent_change":282,"volume":831,"transactions":9,"vwap":333},"2026-01-13",34800,{"date":833,"open":333,"high":333,"low":220,"close":296,"change":19,"percent_change":19,"volume":663,"transactions":9,"vwap":296},"2026-01-12",{"date":835,"open":193,"high":349,"low":154,"close":296,"change":90,"percent_change":765,"volume":836,"transactions":9,"vwap":296},"2026-01-09",95300,{"date":838,"open":154,"high":303,"low":154,"close":303,"change":815,"percent_change":839,"volume":840,"transactions":9,"vwap":303},"2026-01-08",4.38,41400,{"date":842,"open":220,"high":200,"low":154,"close":193,"change":19,"percent_change":19,"volume":843,"transactions":9,"vwap":193},"2026-01-07",12400,{"date":845,"open":154,"high":200,"low":154,"close":193,"change":90,"percent_change":246,"volume":846,"transactions":9,"vwap":193},"2026-01-06",9000,{"date":848,"open":16,"high":200,"low":16,"close":220,"change":435,"percent_change":849,"volume":850,"transactions":9,"vwap":220},"2026-01-05",2.22,22000,{"date":852,"open":49,"high":154,"low":49,"close":154,"change":435,"percent_change":853,"volume":854,"transactions":9,"vwap":154},"2026-01-02",2.27,35500,{"date":856,"open":16,"high":154,"low":17,"close":43,"change":19,"percent_change":19,"volume":857,"transactions":9,"vwap":43},"2025-12-31",18700,{"date":859,"open":17,"high":154,"low":42,"close":43,"change":19,"percent_change":19,"volume":860,"transactions":9,"vwap":43},"2025-12-30",13500,{"date":862,"open":17,"high":43,"low":42,"close":43,"change":90,"percent_change":863,"volume":864,"transactions":9,"vwap":43},"2025-12-29",-0.75,5100,{"date":866,"open":48,"high":97,"low":48,"close":97,"change":19,"percent_change":19,"volume":867,"transactions":9,"vwap":97},"2025-12-26",10700,{"date":869,"open":58,"high":154,"low":58,"close":97,"change":19,"percent_change":19,"volume":794,"transactions":9,"vwap":97},"2025-12-24",{"date":871,"open":16,"high":97,"low":17,"close":97,"change":482,"percent_change":872,"volume":789,"transactions":9,"vwap":97},"2025-12-23",3.91,{"date":874,"open":48,"high":145,"low":646,"close":17,"change":389,"percent_change":875,"volume":876,"transactions":9,"vwap":17},"2025-12-22",-3.76,29300,{"date":878,"open":18,"high":154,"low":58,"close":97,"change":104,"percent_change":713,"volume":879,"transactions":9,"vwap":97},"2025-12-19",8400,{"date":881,"open":17,"high":43,"low":48,"close":43,"change":435,"percent_change":642,"volume":882,"transactions":9,"vwap":43},"2025-12-18",9700,{"date":884,"open":18,"high":43,"low":658,"close":58,"change":334,"percent_change":885,"volume":886,"transactions":9,"vwap":58},"2025-12-17",-3.01,25400,{"date":888,"open":18,"high":145,"low":49,"close":97,"change":104,"percent_change":713,"volume":889,"transactions":9,"vwap":97},"2025-12-16",33000,{"date":891,"open":58,"high":97,"low":42,"close":43,"change":186,"percent_change":892,"volume":479,"transactions":9,"vwap":43},"2025-12-15",-1.49,{"date":894,"open":145,"high":145,"low":42,"close":145,"change":19,"percent_change":19,"volume":895,"transactions":9,"vwap":145},"2025-12-12",7500,{"date":897,"open":17,"high":145,"low":42,"close":145,"change":400,"percent_change":898,"volume":899,"transactions":9,"vwap":145},"2025-12-11",3.08,28900,{"date":901,"open":42,"high":97,"low":49,"close":16,"change":104,"percent_change":651,"volume":902,"transactions":9,"vwap":16},"2025-12-10",38200,{"date":904,"open":162,"high":162,"low":48,"close":58,"change":334,"percent_change":885,"volume":905,"transactions":9,"vwap":58},"2025-12-09",44200,{"date":907,"open":48,"high":97,"low":48,"close":97,"change":435,"percent_change":908,"volume":663,"transactions":9,"vwap":97},"2025-12-08",2.31,{"date":910,"open":42,"high":97,"low":49,"close":16,"change":90,"percent_change":91,"volume":610,"transactions":9,"vwap":16},"2025-12-05",{"date":912,"open":18,"high":154,"low":658,"close":18,"change":459,"percent_change":451,"volume":913,"transactions":9,"vwap":18},"2025-12-04",28200,{"date":915,"open":58,"high":58,"low":916,"close":58,"change":104,"percent_change":651,"volume":652,"transactions":9,"vwap":58},"2025-12-03",1.21,{"date":918,"open":17,"high":58,"low":646,"close":17,"change":90,"percent_change":919,"volume":732,"transactions":9,"vwap":17},"2025-12-02",-0.78,{"date":921,"open":17,"high":16,"low":658,"close":58,"change":435,"percent_change":655,"volume":922,"transactions":9,"vwap":58},"2025-12-01",5400,{"date":924,"open":48,"high":48,"low":49,"close":48,"change":104,"percent_change":925,"volume":926,"transactions":9,"vwap":48},"2025-11-28",0.8,9200,{"date":928,"open":18,"high":18,"low":658,"close":646,"change":104,"percent_change":929,"volume":930,"transactions":9,"vwap":646},"2025-11-26",0.81,22100,{"date":932,"open":658,"high":58,"low":933,"close":658,"change":19,"percent_change":19,"volume":934,"transactions":9,"vwap":658},"2025-11-25",1.22,27700,{"date":936,"open":933,"high":58,"low":916,"close":658,"change":19,"percent_change":19,"volume":937,"transactions":9,"vwap":658},"2025-11-24",40300,{"date":939,"open":24,"high":58,"low":24,"close":658,"change":90,"percent_change":940,"volume":941,"transactions":9,"vwap":658},"2025-11-21",-0.8,75700,{"date":943,"open":16,"high":16,"low":916,"close":646,"change":90,"percent_change":659,"volume":828,"transactions":9,"vwap":646},"2025-11-20",{"date":945,"open":658,"high":58,"low":933,"close":48,"change":19,"percent_change":19,"volume":946,"transactions":9,"vwap":48},"2025-11-19",26700,{"date":948,"open":658,"high":43,"low":658,"close":48,"change":19,"percent_change":19,"volume":949,"transactions":9,"vwap":48},"2025-11-18",25600,{"date":951,"open":18,"high":193,"low":646,"close":48,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":48},"2025-11-17",-0.13,-9.35,167300,{"date":956,"open":162,"high":296,"low":58,"close":200,"change":435,"percent_change":957,"volume":958,"transactions":9,"vwap":200},"2025-11-14",2.21,67700,{"date":960,"open":296,"high":296,"low":97,"close":162,"change":19,"percent_change":19,"volume":961,"transactions":9,"vwap":162},"2025-11-13",3600,{"date":963,"open":97,"high":220,"low":16,"close":162,"change":104,"percent_change":194,"volume":964,"transactions":9,"vwap":162},"2025-11-12",114500,{"date":966,"open":97,"high":154,"low":16,"close":154,"change":19,"percent_change":19,"volume":967,"transactions":9,"vwap":154},"2025-11-11",48000,{"date":969,"open":43,"high":201,"low":43,"close":154,"change":19,"percent_change":19,"volume":970,"transactions":9,"vwap":154},"2025-11-10",29100,{"date":972,"open":154,"high":201,"low":16,"close":154,"change":19,"percent_change":19,"volume":973,"transactions":9,"vwap":154},"2025-11-07",121000,{"date":975,"open":282,"high":296,"low":16,"close":154,"change":730,"percent_change":976,"volume":977,"transactions":9,"vwap":154},"2025-11-06",-4.26,125100,{"date":979,"open":145,"high":303,"low":145,"close":282,"change":482,"percent_change":980,"volume":981,"transactions":9,"vwap":282},"2025-11-05",3.68,44000,{"date":983,"open":376,"high":398,"low":58,"close":162,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":162},"2025-11-04",-0.14,-9.33,475000,{"date":988,"open":430,"high":414,"low":387,"close":387,"change":730,"percent_change":989,"volume":990,"transactions":9,"vwap":387},"2025-11-03",-3.85,39700,{"date":992,"open":349,"high":429,"low":333,"close":424,"change":459,"percent_change":16,"volume":993,"transactions":9,"vwap":424},"2025-10-31",156900,{"date":995,"open":419,"high":419,"low":388,"close":408,"change":996,"percent_change":685,"volume":997,"transactions":9,"vwap":408},"2025-10-30",-0.11,192200,{"date":999,"open":424,"high":23,"low":376,"close":394,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":394},"2025-10-29",0.16,10.74,2063300,{"date":1004,"open":333,"high":430,"low":154,"close":376,"change":186,"percent_change":1005,"volume":1006,"transactions":9,"vwap":376},"2025-10-28",-1.32,11036400,{"date":1008,"open":356,"high":430,"low":296,"close":398,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":398},"2025-10-27",0.07,4.86,29800,{"date":1013,"open":296,"high":398,"low":296,"close":333,"change":147,"percent_change":1014,"volume":1015,"transactions":9,"vwap":333},"2025-10-24",-2.04,20800,{"date":1017,"open":376,"high":388,"low":333,"close":349,"change":400,"percent_change":1018,"volume":1019,"transactions":9,"vwap":349},"2025-10-23",2.8,11700,{"date":1021,"open":220,"high":388,"low":220,"close":303,"change":389,"percent_change":1022,"volume":1023,"transactions":9,"vwap":303},"2025-10-22",-3.38,124200,{"date":1025,"open":358,"high":398,"low":201,"close":327,"change":104,"percent_change":555,"volume":876,"transactions":9,"vwap":327},"2025-10-21",{"date":1027,"open":398,"high":419,"low":356,"close":349,"change":334,"percent_change":1028,"volume":1029,"transactions":9,"vwap":349},"2025-10-20",-2.65,41800,{"date":1031,"open":358,"high":409,"low":303,"close":398,"change":482,"percent_change":1032,"volume":1033,"transactions":9,"vwap":398},"2025-10-17",3.42,139100,{"date":1035,"open":303,"high":387,"low":220,"close":356,"change":90,"percent_change":377,"volume":1036,"transactions":9,"vwap":356},"2025-10-16",72900,{"date":1038,"open":296,"high":398,"low":201,"close":349,"change":19,"percent_change":19,"volume":1039,"transactions":9,"vwap":349},"2025-10-15",41600,{"date":1041,"open":220,"high":327,"low":162,"close":349,"change":482,"percent_change":1042,"volume":1043,"transactions":9,"vwap":349},"2025-10-14",3.52,48200,{"date":1045,"open":349,"high":349,"low":220,"close":296,"change":147,"percent_change":514,"volume":1046,"transactions":9,"vwap":296},"2025-10-13",50400,{"date":1048,"open":424,"high":429,"low":333,"close":358,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":358},"2025-10-10",-0.16,-9.94,71800,{"date":1053,"open":399,"high":1054,"low":388,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2025-10-09",1.68,1.61,0.09,5.92,97300,{"date":1060,"open":414,"high":414,"low":398,"close":388,"change":996,"percent_change":1061,"volume":1062,"transactions":9,"vwap":388},"2025-10-08",-6.75,53700,{"date":1064,"open":333,"high":394,"low":303,"close":419,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":419},"2025-10-07",0.24,17.27,149100,{"date":1069,"open":145,"high":333,"low":43,"close":200,"change":815,"percent_change":1070,"volume":1071,"transactions":9,"vwap":200},"2025-10-06",4.51,102600,{"date":1073,"open":97,"high":220,"low":16,"close":97,"change":435,"percent_change":908,"volume":1074,"transactions":9,"vwap":97},"2025-10-03",24700,{"date":1076,"open":18,"high":43,"low":646,"close":16,"change":147,"percent_change":1077,"volume":1078,"transactions":9,"vwap":16},"2025-10-02",-2.26,36300,{"date":1080,"open":18,"high":154,"low":18,"close":97,"change":19,"percent_change":19,"volume":1081,"transactions":9,"vwap":97},"2025-10-01",22800,{"date":1083,"open":43,"high":193,"low":18,"close":97,"change":389,"percent_change":1084,"volume":1085,"transactions":9,"vwap":97},"2025-09-30",-3.62,24200,{"date":1087,"open":18,"high":282,"low":16,"close":220,"change":459,"percent_change":349,"volume":1088,"transactions":9,"vwap":220},"2025-09-29",37300,{"date":1090,"open":43,"high":193,"low":43,"close":162,"change":19,"percent_change":19,"volume":1091,"transactions":9,"vwap":162},"2025-09-26",16900,{"date":1093,"open":154,"high":200,"low":97,"close":162,"change":90,"percent_change":1094,"volume":1095,"transactions":9,"vwap":162},"2025-09-25",-0.73,52100,{"date":1097,"open":220,"high":201,"low":154,"close":193,"change":389,"percent_change":1098,"volume":1099,"transactions":9,"vwap":193},"2025-09-24",-3.52,25700,{"date":1101,"open":327,"high":327,"low":97,"close":296,"change":334,"percent_change":1102,"volume":1103,"transactions":9,"vwap":296},"2025-09-23",-2.74,86000,{"date":1105,"open":97,"high":349,"low":97,"close":356,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":356},"2025-09-22",0.1,7.35,86700,{"date":1110,"open":193,"high":398,"low":154,"close":162,"change":996,"percent_change":1111,"volume":1112,"transactions":9,"vwap":162},"2025-09-19",-7.48,218900,{"date":1114,"open":356,"high":451,"low":193,"close":349,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":349},"2025-09-18",-0.33,-18.33,469900,{"date":1119,"open":451,"high":33,"low":303,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-09-17",1.8,0.43,31.39,11593500,{"date":1125,"open":154,"high":200,"low":48,"close":193,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":193},"2025-09-16",0.11,8.73,1175800,{"date":1130,"open":1131,"high":17,"low":1131,"close":48,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":48},"2025-09-15",1.1,0.14,12.5,207100,{"date":1136,"open":1137,"high":1137,"low":1131,"close":1138,"change":435,"percent_change":1139,"volume":648,"transactions":9,"vwap":1138},"2025-09-12",1.15,1.12,2.75,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":186,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2025-09-11",1.14,1.09,-1.8,19900,{"date":1147,"open":1131,"high":1138,"low":1143,"close":1148,"change":459,"percent_change":1149,"volume":867,"transactions":9,"vwap":1148},"2025-09-10",1.11,1.83,{"date":1151,"open":1131,"high":1152,"low":1143,"close":1143,"change":186,"percent_change":1144,"volume":1153,"transactions":9,"vwap":1143},"2025-09-09",1.16,7000,{"date":1155,"open":1156,"high":1137,"low":1156,"close":1148,"change":104,"percent_change":1157,"volume":1019,"transactions":9,"vwap":1148},"2025-09-08",1.08,0.91,{"date":1159,"open":1148,"high":1160,"low":1131,"close":1131,"change":90,"percent_change":1161,"volume":607,"transactions":9,"vwap":1131},"2025-09-05",1.13,-0.9,{"date":1163,"open":1142,"high":1142,"low":1143,"close":1148,"change":147,"percent_change":410,"volume":1164,"transactions":9,"vwap":1148},"2025-09-04",6300,{"date":1166,"open":1148,"high":1142,"low":1156,"close":1142,"change":104,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1142},"2025-09-03",0.88,28700,{"date":1170,"open":1131,"high":1137,"low":1143,"close":1160,"change":147,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1160},"2025-09-02",-2.59,27600,{"date":1174,"open":1148,"high":1175,"low":1176,"close":1152,"change":482,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1152},"2025-08-29",1.18,1.05,4.5,144000,{"date":1180,"open":1131,"high":1142,"low":1143,"close":1148,"change":435,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1148},"2025-08-28",2.78,36800,{"date":1184,"open":1185,"high":1148,"low":1185,"close":1156,"change":104,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1156},"2025-08-27",1.07,0.93,40200,{"date":1189,"open":1148,"high":1142,"low":1190,"close":1185,"change":186,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1185},"2025-08-26",1.06,-1.83,53600,{"date":1194,"open":1143,"high":1160,"low":1195,"close":1143,"change":104,"percent_change":1186,"volume":1196,"transactions":9,"vwap":1143},"2025-08-25",1.01,256000,{"date":1198,"open":48,"high":97,"low":1195,"close":1156,"change":435,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1156},"2025-08-22",2.86,2543800,{"date":1202,"open":1176,"high":1190,"low":1203,"close":1176,"change":19,"percent_change":19,"volume":1204,"transactions":9,"vwap":1176},"2025-08-21",1.04,3021900,{"date":1206,"open":1143,"high":1143,"low":1176,"close":1176,"change":730,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1176},"2025-08-20",-5.41,6800,{"date":1210,"open":1138,"high":1138,"low":1143,"close":1148,"change":19,"percent_change":19,"volume":448,"transactions":9,"vwap":1148},"2025-08-19",{"date":1212,"open":1190,"high":1148,"low":1190,"close":1148,"change":435,"percent_change":1181,"volume":703,"transactions":9,"vwap":1148},"2025-08-18",{"date":1214,"open":1160,"high":1160,"low":1185,"close":1156,"change":19,"percent_change":19,"volume":1215,"transactions":9,"vwap":1156},"2025-08-15",6100,{"date":1217,"open":1160,"high":1160,"low":1156,"close":1156,"change":186,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1156},"2025-08-14",-1.82,13200,{"date":1221,"open":1143,"high":1222,"low":1223,"close":1131,"change":104,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1131},"2025-08-13",1.19,1.03,0.92,21800,{"date":1227,"open":1137,"high":1137,"low":1143,"close":1143,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1143},"2025-08-12",-0.08,-6.84,10900,{"date":1232,"open":48,"high":16,"low":30,"close":1233,"change":684,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-08-11",1.17,-7.14,39800,{"date":1237,"open":16,"high":16,"low":48,"close":48,"change":19,"percent_change":19,"volume":1238,"transactions":9,"vwap":48},"2025-08-08",1100,{"date":1240,"open":16,"high":18,"low":48,"close":48,"change":730,"percent_change":1241,"volume":1242,"transactions":9,"vwap":48},"2025-08-07",-4.55,12200,{"date":1244,"open":43,"high":43,"low":43,"close":43,"change":19,"percent_change":19,"volume":1245,"transactions":9,"vwap":43},"2025-08-06",238,{"date":1247,"open":97,"high":162,"low":16,"close":43,"change":459,"percent_change":408,"volume":895,"transactions":9,"vwap":43},"2025-08-05",{"date":1249,"open":16,"high":16,"low":16,"close":16,"change":19,"percent_change":19,"volume":1250,"transactions":9,"vwap":16},"2025-08-04",300,{"date":1252,"open":200,"high":200,"low":16,"close":16,"change":334,"percent_change":1253,"volume":937,"transactions":9,"vwap":16},"2025-08-01",-2.99,{"date":1255,"open":145,"high":201,"low":97,"close":145,"change":104,"percent_change":163,"volume":1256,"transactions":9,"vwap":145},"2025-07-31",15100,{"date":1258,"open":97,"high":97,"low":97,"close":97,"change":334,"percent_change":1259,"volume":1260,"transactions":9,"vwap":97},"2025-07-30",-2.92,800,{"date":1262,"open":193,"high":201,"low":162,"close":193,"change":435,"percent_change":1263,"volume":1264,"transactions":9,"vwap":193},"2025-07-29",2.24,11600,{"date":1266,"open":145,"high":145,"low":97,"close":145,"change":19,"percent_change":19,"volume":674,"transactions":9,"vwap":145},"2025-07-28",{"date":1268,"open":97,"high":145,"low":97,"close":145,"change":459,"percent_change":388,"volume":1269,"transactions":9,"vwap":145},"2025-07-25",1400,{"date":1271,"open":154,"high":162,"low":18,"close":43,"change":147,"percent_change":1272,"volume":737,"transactions":9,"vwap":43},"2025-07-24",-2.22,{"date":1274,"open":43,"high":154,"low":18,"close":154,"change":482,"percent_change":1275,"volume":1276,"transactions":9,"vwap":154},"2025-07-23",3.85,32100,{"date":1278,"open":193,"high":193,"low":16,"close":16,"change":147,"percent_change":1077,"volume":692,"transactions":9,"vwap":16},"2025-07-22",{"date":1280,"open":43,"high":154,"low":43,"close":97,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":97},"2025-07-21",{"date":1282,"open":43,"high":154,"low":16,"close":97,"change":400,"percent_change":634,"volume":610,"transactions":9,"vwap":97},"2025-07-18",{"date":1284,"open":154,"high":154,"low":58,"close":58,"change":90,"percent_change":647,"volume":1285,"transactions":9,"vwap":58},"2025-07-17",11800,{"date":1287,"open":43,"high":154,"low":48,"close":16,"change":19,"percent_change":19,"volume":758,"transactions":9,"vwap":16},"2025-07-16",{"date":1289,"open":42,"high":154,"low":42,"close":16,"change":186,"percent_change":670,"volume":1215,"transactions":9,"vwap":16},"2025-07-15",{"date":1291,"open":154,"high":154,"low":58,"close":43,"change":186,"percent_change":892,"volume":1292,"transactions":9,"vwap":43},"2025-07-14",3500,{"date":1294,"open":933,"high":145,"low":933,"close":145,"change":400,"percent_change":898,"volume":1295,"transactions":9,"vwap":145},"2025-07-11",4000,{"date":1297,"open":145,"high":154,"low":16,"close":16,"change":90,"percent_change":91,"volume":597,"transactions":9,"vwap":16},"2025-07-10",{"date":1299,"open":58,"high":154,"low":646,"close":18,"change":104,"percent_change":105,"volume":1300,"transactions":9,"vwap":18},"2025-07-09",16600,{"date":1302,"open":220,"high":220,"low":646,"close":16,"change":389,"percent_change":1303,"volume":1304,"transactions":9,"vwap":16},"2025-07-08",-3.7,33700,{"date":1306,"open":43,"high":201,"low":43,"close":154,"change":459,"percent_change":387,"volume":504,"transactions":9,"vwap":154},"2025-07-07",{"date":1308,"open":193,"high":201,"low":97,"close":97,"change":19,"percent_change":19,"volume":1309,"transactions":9,"vwap":97},"2025-07-03",7600,{"date":1311,"open":154,"high":193,"low":97,"close":97,"change":19,"percent_change":19,"volume":1312,"transactions":9,"vwap":97},"2025-07-02",2100,{"date":1314,"open":43,"high":154,"low":43,"close":97,"change":90,"percent_change":863,"volume":1315,"transactions":9,"vwap":97},"2025-07-01",2600,{"date":1317,"open":162,"high":162,"low":42,"close":145,"change":186,"percent_change":1318,"volume":689,"transactions":9,"vwap":145},"2025-06-30",-1.47,{"date":1320,"open":145,"high":162,"low":97,"close":162,"change":90,"percent_change":1094,"volume":1321,"transactions":9,"vwap":162},"2025-06-27",4400,{"date":1323,"open":154,"high":193,"low":16,"close":193,"change":815,"percent_change":1324,"volume":1325,"transactions":9,"vwap":193},"2025-06-26",4.58,10100,{"date":1327,"open":16,"high":154,"low":16,"close":18,"change":90,"percent_change":91,"volume":1328,"transactions":9,"vwap":18},"2025-06-25",1800,{"date":1330,"open":145,"high":154,"low":16,"close":43,"change":19,"percent_change":19,"volume":1164,"transactions":9,"vwap":43},"2025-06-24",{"date":1332,"open":18,"high":97,"low":16,"close":43,"change":147,"percent_change":1272,"volume":1333,"transactions":9,"vwap":43},"2025-06-23",4600,{"date":1335,"open":201,"high":356,"low":16,"close":154,"change":435,"percent_change":853,"volume":794,"transactions":9,"vwap":154},"2025-06-20",{"date":1337,"open":145,"high":145,"low":43,"close":43,"change":90,"percent_change":863,"volume":742,"transactions":9,"vwap":43},"2025-06-18",{"date":1339,"open":220,"high":220,"low":97,"close":97,"change":19,"percent_change":19,"volume":1269,"transactions":9,"vwap":97},"2025-06-17",{"date":1341,"open":145,"high":201,"low":43,"close":97,"change":1342,"percent_change":1343,"volume":622,"transactions":9,"vwap":97},"2025-06-16",-0.07,-5,{"date":1345,"open":201,"high":201,"low":201,"close":201,"change":400,"percent_change":1346,"volume":1347,"transactions":9,"vwap":201},"2025-06-13",2.94,700,{"date":1349,"open":193,"high":296,"low":162,"close":162,"change":90,"percent_change":1094,"volume":1350,"transactions":9,"vwap":162},"2025-06-12",2800,{"date":1352,"open":193,"high":200,"low":193,"close":193,"change":186,"percent_change":782,"volume":1353,"transactions":9,"vwap":193},"2025-06-11",2200,{"date":1355,"open":200,"high":387,"low":154,"close":200,"change":104,"percent_change":276,"volume":667,"transactions":9,"vwap":200},"2025-06-10",{"date":1357,"open":303,"high":303,"low":154,"close":220,"change":435,"percent_change":849,"volume":1358,"transactions":9,"vwap":220},"2025-06-09",3900,{"date":1360,"open":376,"high":376,"low":154,"close":154,"change":435,"percent_change":853,"volume":1238,"transactions":9,"vwap":154},"2025-06-06",{"date":1362,"open":282,"high":1363,"low":43,"close":43,"change":19,"percent_change":19,"volume":1364,"transactions":9,"vwap":43},"2025-06-05",1.64,12600,{"date":1366,"open":193,"high":193,"low":18,"close":43,"change":147,"percent_change":1272,"volume":1367,"transactions":9,"vwap":43},"2025-06-04",1300,{"date":1369,"open":193,"high":201,"low":145,"close":154,"change":730,"percent_change":976,"volume":610,"transactions":9,"vwap":154},"2025-06-03",{"date":1371,"open":349,"high":451,"low":193,"close":282,"change":482,"percent_change":980,"volume":1372,"transactions":9,"vwap":282},"2025-06-02",34100,{"date":1374,"open":154,"high":220,"low":97,"close":162,"change":334,"percent_change":1375,"volume":1353,"transactions":9,"vwap":162},"2025-05-30",-2.86,{"date":1377,"open":18,"high":201,"low":18,"close":201,"change":1378,"percent_change":1379,"volume":1309,"transactions":9,"vwap":201},"2025-05-29",0.08,6.06,{"date":1381,"open":18,"high":220,"low":18,"close":43,"change":90,"percent_change":863,"volume":1382,"transactions":9,"vwap":43},"2025-05-28",1600,{"date":1384,"open":18,"high":376,"low":58,"close":97,"change":186,"percent_change":1385,"volume":1386,"transactions":9,"vwap":97},"2025-05-27",-1.48,16500,{"date":1388,"open":201,"high":282,"low":16,"close":154,"change":104,"percent_change":163,"volume":1389,"transactions":9,"vwap":154},"2025-05-23",7900,{"date":1391,"open":220,"high":358,"low":43,"close":145,"change":389,"percent_change":1392,"volume":571,"transactions":9,"vwap":145},"2025-05-22",-3.6,{"date":1394,"open":42,"high":200,"low":42,"close":200,"change":1056,"percent_change":1395,"volume":1312,"transactions":9,"vwap":200},"2025-05-21",6.92,{"date":1397,"open":358,"high":408,"low":58,"close":16,"change":334,"percent_change":1253,"volume":1398,"transactions":9,"vwap":16},"2025-05-20",55000,{"date":1400,"open":916,"high":145,"low":916,"close":145,"change":1009,"percent_change":1401,"volume":491,"transactions":9,"vwap":145},"2025-05-19",5.51,{"date":1403,"open":58,"high":18,"low":933,"close":42,"change":147,"percent_change":666,"volume":1215,"transactions":9,"vwap":42},"2025-05-16",{"date":1405,"open":48,"high":43,"low":24,"close":16,"change":400,"percent_change":680,"volume":864,"transactions":9,"vwap":16},"2025-05-15",{"date":1407,"open":58,"high":43,"low":1222,"close":48,"change":730,"percent_change":1241,"volume":1309,"transactions":9,"vwap":48},"2025-05-14",{"date":1409,"open":201,"high":451,"low":43,"close":43,"change":19,"percent_change":19,"volume":1410,"transactions":9,"vwap":43},"2025-05-13",16700,{"date":1412,"open":17,"high":429,"low":17,"close":43,"change":482,"percent_change":1413,"volume":1414,"transactions":9,"vwap":43},"2025-05-12",3.94,51000,{"date":1416,"open":97,"high":145,"low":42,"close":42,"change":147,"percent_change":666,"volume":758,"transactions":9,"vwap":42},"2025-05-09",{"date":1418,"open":18,"high":145,"low":42,"close":16,"change":435,"percent_change":1419,"volume":1420,"transactions":9,"vwap":16},"2025-05-08",2.36,6900,{"date":1422,"open":97,"high":97,"low":646,"close":42,"change":186,"percent_change":1423,"volume":1358,"transactions":9,"vwap":42},"2025-05-07",-1.55,{"date":1425,"open":42,"high":387,"low":646,"close":58,"change":90,"percent_change":647,"volume":1426,"transactions":9,"vwap":58},"2025-05-06",28500,{"date":1428,"open":48,"high":387,"low":48,"close":16,"change":400,"percent_change":680,"volume":1429,"transactions":9,"vwap":16},"2025-05-05",36500,{"date":1431,"open":17,"high":414,"low":49,"close":48,"change":459,"percent_change":1055,"volume":1432,"transactions":9,"vwap":48},"2025-05-02",41500,{"date":1434,"open":658,"high":658,"low":933,"close":658,"change":104,"percent_change":929,"volume":31,"transactions":9,"vwap":658},"2025-05-01",{"date":1436,"open":646,"high":646,"low":49,"close":49,"change":19,"percent_change":19,"volume":1269,"transactions":9,"vwap":49},"2025-04-30",{"date":1438,"open":17,"high":17,"low":49,"close":49,"change":389,"percent_change":1439,"volume":1440,"transactions":9,"vwap":49},"2025-04-29",-3.91,3000,{"date":1442,"open":24,"high":17,"low":24,"close":17,"change":1378,"percent_change":1443,"volume":1444,"transactions":9,"vwap":17},"2025-04-28",6.67,1500,{"date":1446,"open":49,"high":16,"low":1222,"close":24,"change":19,"percent_change":19,"volume":1447,"transactions":9,"vwap":24},"2025-04-25",22900,{"date":1449,"open":24,"high":97,"low":1222,"close":24,"change":19,"percent_change":19,"volume":1350,"transactions":9,"vwap":24},"2025-04-24",{"date":1451,"open":916,"high":145,"low":1222,"close":24,"change":19,"percent_change":19,"volume":631,"transactions":9,"vwap":24},"2025-04-23",{"date":37,"open":916,"high":48,"low":24,"close":24,"change":90,"percent_change":1453,"volume":1454,"transactions":9,"vwap":24},-0.83,2700,{"status":1456,"indices":1457,"watchlist":1498,"sectors":1519,"benchmarks":1568},"success",[1458,1465,1471,1478,1484,1491],{"symbol":1459,"name":1460,"price":1461,"change":1462,"pct_change":239,"is_up":1463,"sparkline":1464,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1466,"name":1467,"price":1468,"change":1469,"pct_change":30,"is_up":1463,"sparkline":1470,"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":1472,"name":1473,"price":1474,"change":1475,"pct_change":1476,"is_up":1463,"sparkline":1477,"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":1479,"name":1480,"price":1481,"change":1482,"pct_change":1222,"is_up":1463,"sparkline":1483,"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":1485,"name":1486,"price":1487,"change":1488,"pct_change":1489,"is_up":1463,"sparkline":1490,"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":1492,"name":1493,"price":1494,"change":1495,"pct_change":1496,"is_up":14,"sparkline":1497,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1499,1505,1512],{"symbol":1500,"name":1501,"price":1502,"change":1503,"pct_change":145,"is_up":1463,"sparkline":1504,"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":1506,"name":1507,"price":1508,"change":1509,"pct_change":1510,"is_up":1463,"sparkline":1511,"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":1513,"name":1514,"price":1515,"change":1516,"pct_change":1517,"is_up":1463,"sparkline":1518,"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",[1520,1524,1528,1532,1536,1541,1546,1550,1554,1559,1563],{"name":1521,"etf":1522,"change":1195,"price":1523,"is_up":1463},"Technology","XLK",199.81,{"name":1525,"etf":1526,"change":815,"price":1527,"is_up":1463},"Financials","XLF",53.49,{"name":1529,"etf":1530,"change":90,"price":1531,"is_up":14},"Healthcare","XLV",166.18,{"name":1533,"etf":1534,"change":1160,"price":1535,"is_up":1463},"Consumer Cycl","XLY",110.04,{"name":1537,"etf":1538,"change":1539,"price":1540,"is_up":1463},"Consumer Staples","XLP",0.25,80.53,{"name":1542,"etf":1543,"change":1544,"price":1545,"is_up":1463},"Energy","XLE",0.4,62.95,{"name":1547,"etf":1548,"change":651,"price":1549,"is_up":1463},"Industrials","XLI",169.95,{"name":1551,"etf":1552,"change":467,"price":1553,"is_up":1463},"Materials","XLB",48.86,{"name":1555,"etf":1556,"change":1557,"price":1558,"is_up":1463},"Real Estate","XLRE",0.32,40.81,{"name":1560,"etf":1561,"change":61,"price":1562,"is_up":1463},"Utilities","XLU",39.83,{"name":1564,"etf":1565,"change":1566,"price":1567,"is_up":1463},"Comm Services","XLC",0.35,110.32,[1569,1573,1577,1581],{"ticker":1570,"name":1571,"price":1572,"change":194,"is_up":1463},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1574,"name":1575,"price":1576,"change":1510,"is_up":1463},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1578,"name":1579,"price":1580,"change":1476,"is_up":1463},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1582,"name":1583,"price":1584,"change":1489,"is_up":1463},"IWM","iShares Russell 2000",281.52]