[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONDL":3,"stock-historical-ONDL":26,"homepage-market-summary":1706},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ONDL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long ONDS ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},5.3099,5.37,5.58,5.19,5.34,-0.0301,-0.56,870239.151906,59.289,4.7,1489573.0387036891,1.1,193,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},1489573,287487596.469812,-76.33,"2025-12-30",[35,38,48,59,68,78,89,100,111,122,132,143,152,161,170,180,187,195,204,213,222,230,239,247,255,265,275,286,297,307,316,326,336,346,357,367,378,389,400,411,422,432,443,453,463,473,482,490,500,510,520,530,541,551,561,570,578,588,598,607,617,627,634,641,649,656,664,671,680,689,698,705,710,718,726,734,743,751,760,769,778,787,794,801,809,817,825,833,842,851,860,869,877,885,892,901,909,917,926,935,944,952,961,970,978,987,994,1002,1011,1019,1028,1036,1045,1054,1063,1070,1079,1088,1097,1106,1114,1122,1131,1140,1147,1156,1163,1170,1178,1186,1194,1203,1212,1219,1227,1236,1244,1253,1262,1270,1278,1287,1293,1301,1309,1317,1326,1334,1342,1350,1358,1365,1374,1382,1390,1396,1403,1409,1418,1425,1434,1442,1448,1456,1464,1473,1482,1491,1498,1506,1514,1521,1530,1539,1548,1557,1566,1574,1582,1591,1600,1609,1618,1627,1636,1644,1652,1659,1667,1675,1683,1691,1699],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},4040,5.3643,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",5.6,5.69,5.27,0.25,4.91,1706865.614352,8582,5.4829,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",5.13,5.35,4.92,5.09,0.15,3.04,1538391.499141,9057,5.1193,{"date":60,"open":61,"high":14,"low":52,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",5.28,4.94,-0.28,-5.36,1920806.331063,9060,5.1089,{"date":69,"open":70,"high":71,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",5.55,5.7737,5.22,-0.29,-5.26,1419831.81853,7241,5.4876,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",6.13,6.14,5.46,5.51,-0.295,-5.08,1189263.619143,6727,5.6899,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",5.56,5.95,5.42,5.805,0.075,1.31,1150151.631987,7745,5.7321,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",5.83,6.07,5.66,5.73,0.02,0.35,1071449.084887,6540,5.8838,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",5.2,5.87,5.07,5.71,0.32,5.94,1622205.133244,10948,5.5408,{"date":123,"open":114,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",6.28,5.36,5.39,-0.51,-8.64,2111908.354596,10175,5.8398,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-22",5.54,5.92,5.415,5.9,0.5,9.26,884306.238065,4844,5.6331,{"date":144,"open":15,"high":145,"low":51,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",5.82,5.4,-0.03,-0.55,772640.760874,3619,5.5263,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":147,"percent_change":148,"volume":158,"transactions":159,"vwap":160},"2026-09-18",5.59,5.61,5.16,5.43,536615.60718,2541,5.3158,{"date":162,"open":163,"high":164,"low":165,"close":82,"change":43,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",5.52,5.63,5.31,4.8,797395.504156,3403,5.4634,{"date":171,"open":42,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",5.293,4.87,5.21,-0.01,-0.19,805302.870454,3865,5.0877,{"date":181,"open":182,"high":83,"low":53,"close":72,"change":106,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",5.12,0.38,577857.2804,2762,5.2704,{"date":188,"open":52,"high":15,"low":189,"close":113,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",4.9,-0.04,-0.76,755028.444635,3954,5.2736,{"date":196,"open":197,"high":14,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",5.25,5.24,-0.05,-0.95,556786.935628,2644,5.2781,{"date":205,"open":206,"high":116,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",5.15,5.29,-0.06,-1.12,720776.708004,3187,5.4555,{"date":214,"open":215,"high":216,"low":217,"close":51,"change":127,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",5.795,5.918,5.3202,-8.7,570459.179658,3433,5.6082,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":147,"percent_change":127,"volume":227,"transactions":228,"vwap":229},"2026-09-08",5.81,6.265,5.86,698555.792508,3670,6.0185,{"date":231,"open":137,"high":232,"low":233,"close":234,"change":175,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",5.97,5.6382,5.89,-0.17,593898.688969,3085,5.8198,{"date":240,"open":241,"high":242,"low":243,"close":137,"change":175,"percent_change":235,"volume":244,"transactions":245,"vwap":246},"2026-09-03",6.04,6.4,5.77,1586286.153149,8484,6.0414,{"date":248,"open":206,"high":249,"low":53,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",5.91,0.8,15.66,2118781.914678,8037,5.5454,{"date":256,"open":41,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",5.72,5.04,5.11,-0.96,-15.82,1939514.166736,7471,5.2548,{"date":266,"open":267,"high":268,"low":269,"close":103,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",6.44,6.52,6.06,-0.42,-6.47,933221.940578,3969,6.2003,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-28",7.71,7.96,6.455,6.49,-1.57,-19.48,1686239.981871,6018,6.9846,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",7.43,8.22,7.3,8.06,0.93,13.04,1056995.073118,4461,7.7668,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":208,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",6.98,7.22,6.71,7.13,-0.83,745733.236838,3804,7.0213,{"date":308,"open":290,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",7.35,7.0983,7.19,0,352579.688121,1789,7.2308,{"date":317,"open":318,"high":319,"low":320,"close":311,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",7.7,7.735,7.12,-0.88,-10.9,651326.539319,2785,7.3382,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",7.51,8.3,8.07,0.48,6.32,977034.589387,2866,8.0491,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":200,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",8.51,8.6,7.14,7.59,-11.12,1480309.379082,5523,7.6158,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",8.53,8.69,8,8.54,-0.34,-3.83,1155184.426302,5393,8.3918,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",7.91,9.368,8.88,0.1,1.14,1258870.925646,5007,8.6338,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",8.87,9,7.825,8.78,-0.46,-4.98,1898785.731149,5654,8.6237,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",9.63,10,8.85,9.24,0.61,7.07,2356679.138568,12702,9.3313,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",8.82,10.01,8.4,8.63,-1.92,-18.2,5447328.636604,22771,9.4519,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",10.85,10.9,10.25,10.55,0.12,1.15,2053281.636751,11051,10.5742,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",9.77,10.48,9.38,10.43,0.86,8.99,1292972.3917,8512,9.8724,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":183,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",9.89,10.16,9.04,9.57,4.13,1714461.905274,7253,9.5779,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",8.96,9.235,8.1417,9.19,0.71,8.37,1501129.616792,8200,8.8286,{"date":444,"open":289,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",9.37,8.0516,8.48,-0.27,-3.09,1361930.810085,7324,8.7547,{"date":454,"open":455,"high":456,"low":447,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",9.03,9.25,8.75,0.05,0.57,1872023.103837,8527,8.8088,{"date":464,"open":465,"high":437,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",8.355,8.24,8.7,0.87,11.11,2289289.697272,8880,8.6216,{"date":474,"open":81,"high":475,"low":118,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",7.97,7.83,1.51,23.89,1722080.887818,5647,7.2172,{"date":483,"open":484,"high":485,"low":257,"close":332,"change":176,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-31",6.72,6.95,-2.92,1638662.747364,8820,6.2676,{"date":491,"open":164,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",6.64,5.3957,6.51,1.13,21,1621024.485876,4711,5.9581,{"date":501,"open":502,"high":503,"low":197,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",7.11,7.29,5.38,-1.97,-26.8,1719046.672904,5719,6.1741,{"date":511,"open":512,"high":513,"low":514,"close":309,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",7.04,7.39,6.38,-0.31,-4.05,1263769.884754,3880,6.7924,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":125,"volume":527,"transactions":528,"vwap":529},"2026-07-27",7.49,7.9299,6.885,7.66,0.39,1391728.666905,4663,7.4149,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",7.57,7.9399,6.6308,7.27,-0.255,-3.39,1634010.301801,5369,7.384,{"date":542,"open":503,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",8.08,7.0727,7.525,-0.145,-1.89,1980149.40986,7701,7.6325,{"date":552,"open":553,"high":349,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",7.28,7.15,7.67,0.58,8.18,3199349.994369,12653,7.972,{"date":562,"open":249,"high":563,"low":226,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",7.38,7.09,1.35,23.52,2818638.439371,13536,6.8253,{"date":571,"open":572,"high":118,"low":197,"close":573,"change":459,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",5.32,5.74,11.03,1635372.229089,8605,5.6735,{"date":579,"open":580,"high":581,"low":22,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-17",5.03,5.5496,5.17,-0.26,-4.79,1242859.330684,3492,5.1048,{"date":589,"open":590,"high":591,"low":592,"close":157,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-16",5.78,5.85,5.23,-0.71,-11.56,1149268.354657,3889,5.5217,{"date":599,"open":600,"high":601,"low":15,"close":81,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-15",6.61,6.99,-0.52,-7.81,1618888.45364,6054,6.1492,{"date":608,"open":81,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",6.81,6,6.66,0.66,11,871159.288989,2703,6.4118,{"date":618,"open":619,"high":620,"low":621,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",6.3,6.6,5.865,-0.59,-8.95,1241590.389494,4588,6.2049,{"date":628,"open":553,"high":288,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",6.47,6.59,-0.78,-10.58,1157800,{"date":635,"open":502,"high":636,"low":637,"close":638,"change":43,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-09",7.769,7,7.37,3.51,1363300,{"date":642,"open":643,"high":644,"low":645,"close":320,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":320},"2026-07-08",6.65,7.26,6.58,0.26,3.79,1005600,{"date":650,"open":309,"high":651,"low":652,"close":653,"change":303,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-07",7.79,6.751,6.86,-10.79,1064100,{"date":657,"open":385,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-06",7.76,6.78,7.69,0.69,9.86,1325700,{"date":665,"open":350,"high":666,"low":667,"close":637,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":637},"2026-07-02",9.06,6.9,-1.04,-12.94,1813600,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",8.39,9.14,7.9,8.04,-0.75,-8.53,1965700,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",9.2,9.58,8.29,8.79,0.43,5.14,2542300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-29",8.56,8.71,7.55,8.36,0.53,6.77,1212700,{"date":699,"open":700,"high":701,"low":503,"close":476,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":476},"2026-06-26",7.36,8.2,0.16,2.09,1120600,{"date":706,"open":466,"high":466,"low":707,"close":555,"change":175,"percent_change":708,"volume":709,"transactions":9,"vwap":555},"2026-06-25",6.91,-0.13,1605000,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",9.65,7.61,7.68,-1.99,-20.58,1813700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":303,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-23",9.85,10.569,9.56,9.67,-7.9,1090300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":218,"volume":733,"transactions":9,"vwap":731},"2026-06-22",11.62,11.83,10.2,10.5,-1,1473800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",11.67,11.79,10.59,11.5,0.31,2.77,1699400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":63,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-17",11.38,12.05,11.02,11.19,-2.44,1806400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-16",11.85,12.7,11.15,11.47,-0.68,-5.6,1385600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-15",13.01,13.25,11.96,12.15,0.33,2.79,1563500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",13.07,13.17,11.335,11.82,-1.17,-9.01,1659900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",11.93,13.23,11.65,12.99,1.23,10.46,1112900,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":260,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-10",12.88,13.57,11.76,-7.55,1562700,{"date":795,"open":796,"high":796,"low":747,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",14.81,12.72,-1.79,-12.34,2142600,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",16.21,14.4,14.51,-0.3,-2.03,968800,{"date":810,"open":811,"high":812,"low":813,"close":796,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":796},"2026-06-05",18.4,19.02,14.58,-5.41,-26.76,1509600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":407,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-04",18.51,21.688,17.29,20.22,6.03,1838300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",24.73,18.76,19.07,-7.85,-29.16,2743600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-02",27.17,29.084999,25.030001,26.92,0.56,2.12,1594900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-01",25.7,28.18,23.85,26.36,0.73,2.85,1779400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-29",24.01,26.295,19.3,25.63,-0.11,-0.43,3806300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",20.059999,27.47,19.11,25.74,8.09,45.84,6477100,{"date":870,"open":871,"high":872,"low":804,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",15.31,18.5,17.65,3.01,20.56,2589400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",13.36,16.02,14.64,1.85,14.46,2116100,{"date":886,"open":887,"high":888,"low":754,"close":889,"change":515,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",13.125,14.14,12.79,-2.37,1205400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",13.37,13.68,12.52,13.1,-0.63,-4.59,1313200,{"date":902,"open":903,"high":888,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",13.49,13,13.73,0.64,4.89,988700,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",15.205,12.575,13.09,-1.69,-11.43,1418300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",17.97,18.11,14,14.78,-3.18,-17.71,1657500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-15",18.65,23.269,17.51,17.96,-1.96,-9.84,2629700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-14",16.48,21.57,15.3,19.92,6.68,50.45,6197400,{"date":945,"open":879,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",14.05,12.55,13.24,-0.48,-3.5,1000200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",14.325,14.7,12.92,13.72,-1.25,-8.35,736100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-11",13.4,15.58,12.8,14.97,1.06,7.62,1348400,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-08",13.71,13.91,12.602,0.46,3.42,952500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",14.49,14.5,13.041,13.45,-1.31,-8.88,861500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":312,"percent_change":312,"volume":993,"transactions":9,"vwap":992},"2026-05-06",14.61,15.18,13.82,14.76,1068400,{"date":995,"open":996,"high":997,"low":998,"close":992,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":992},"2026-05-05",16.36,16.41,14.27,-1.41,-8.72,1397200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",17.58,18.387,15.96,16.17,-2.05,-11.25,1619800,{"date":1012,"open":1013,"high":812,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-01",17.13,15.88,18.22,1.02,5.93,1319100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-30",15.55,17.687,14.938,17.2,1.66,10.68,1006900,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-29",18.89,15.25,15.54,-3.69,-19.19,1027700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",19.99,21.46,18.64,19.23,-1.86,-8.82,645400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-27",18.94,21.38,18.3,21.09,1.59,8.15,837400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",19.82,20.43,17.975,19.5,-0.2,-1.02,1066900,{"date":1064,"open":496,"high":1065,"low":1066,"close":1067,"change":715,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",21.165,17.9,19.7,-9.17,1628700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-22",22.66,23.76,20.82,21.69,0.52,2.46,1850900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-21",21.4,22.59,20.09,21.17,0.77,3.77,1393200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-20",17.23,21.59,16.66,20.4,2.56,14.35,2102400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-17",19.16,19.76,17.0020008,17.84,-0.84,-4.5,1577500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":661,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",18.77,19.25,17.07,18.68,3.84,1377700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":771,"volume":1121,"transactions":9,"vwap":1119},"2026-04-15",16.25,18,15.82,17.99,2.08,1424200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",17,17.36,15.67,15.91,-0.22,-1.36,551600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-13",14.53,16.54,13.8,16.13,0.96,6.33,753400,{"date":1141,"open":1142,"high":1143,"low":989,"close":1144,"change":106,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-10",15.41,15.84,15.17,0.13,506000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",16.01,16.47,14.75,15.15,-1.1,-6.77,769200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1116,"change":73,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1116},"2026-04-08",18.8,19.39,15.89,-1.75,1685000,{"date":1164,"open":1165,"high":1110,"low":1166,"close":1134,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1134},"2026-04-07",16.2,15.391,0.09,0.55,1072900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":515,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",16.89,17.85,16.059999,16.45,-1.85,1121500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1150,"volume":1185,"transactions":9,"vwap":1183},"2026-04-02",13.38,16.92,13.11,16.76,2.37,1565300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":677,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-01",16,16.16,14.24,14.39,-4.95,1443500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",13.32,15.45,12.6,15.14,2.75,22.2,1577600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",14.69,14.73,11.22,12.39,-2.3,-15.66,2110500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1205,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-03-27",16.74,14.32,-2.31,-13.59,1696300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1124,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1124},"2026-03-26",19.49,19.71,16.33,-3.62,-17.56,2084200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-25",22.9,23.874,20.15,20.62,-1.65,-7.41,2067200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":191,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-24",22.85,24.99,21.2,22.27,-3.3,2193000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-23",20.5,23.268,19.38,23.030001,3.28,16.61,2187700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-20",22.77,22.92,18.402,19.75,-3.06,-13.42,1649300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":352,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",22.49,23.64,20.049999,22.81,-1.47,2179200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":505,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",25.54,27.059999,23.11,23.15,-7.84,1367900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-17",22.42,25.98,21.41,25.12,3.11,14.13,1965500,{"date":1288,"open":938,"high":1289,"low":1093,"close":1290,"change":1291,"percent_change":637,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",23.35,22.01,1.44,1913300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1103,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-13",21.92,23.99,20.13,20.57,-3.92,1452400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1282,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1282},"2026-03-12",20.28,23.3,19.33,1.91,9.79,2536000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1059,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1059},"2026-03-11",20.49,22.33,18.15,-0.69,-3.42,2056300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-10",19.26,21.8,18.53,20.19,1.05,5.49,1650600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-09",20.27,16.983,19.14,-0.44,-2.25,2235100,{"date":1335,"open":1336,"high":1337,"low":855,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-06",21.35,27.065001,19.58,-2.83,-12.63,3144700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1344,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1344},"2026-03-05",22.41,24.22,20.577,-0.15,-0.66,1854700,{"date":1351,"open":1352,"high":1353,"low":1231,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-04",22,23.8,22.56,2.07,10.1,2104500,{"date":1359,"open":1073,"high":1360,"low":1361,"close":1311,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1311},"2026-03-03",24.82,19.47,-3.02,-12.85,2290500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-02",22.84,30.7,21.881,23.51,2.43,11.53,3438900,{"date":1375,"open":496,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-27",21.44,19.1,21.08,-1.43,-6.35,1628000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":138,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",21.37,24.049999,20.54,22.51,2.27,2018000,{"date":1391,"open":1392,"high":1360,"low":1352,"close":1290,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1290},"2026-02-25",23.5,-0.57,-2.52,1382400,{"date":1397,"open":1398,"high":1399,"low":1111,"close":1400,"change":250,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",20.89,22.8,22.58,3.67,1334100,{"date":1404,"open":1232,"high":1405,"low":1406,"close":1407,"change":906,"percent_change":1408,"volume":733,"transactions":9,"vwap":1407},"2026-02-23",23.2,20.36,21.78,3.03,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-20",26.5,28.6,20.65,21.14,-6.62,-23.85,2180400,{"date":1419,"open":1420,"high":1412,"low":1421,"close":1422,"change":1423,"percent_change":51,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",25.07,24.692,27.76,1.41,1817900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-18",22.74,26.61,21.587,26.35,4.41,20.1,1521900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1143,"volume":1441,"transactions":9,"vwap":1439},"2026-02-17",18.43,22.88,17.049999,21.94,3,1105500,{"date":1443,"open":1444,"high":1328,"low":1445,"close":1047,"change":1446,"percent_change":302,"volume":1447,"transactions":9,"vwap":1047},"2026-02-13",18.695,16.94,1.26,1473700,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",18.82,16.52,17.68,-1.29,-6.8,721400,{"date":1457,"open":1458,"high":1091,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-11",21.58,17.25,18.97,-1.71,-8.27,1363800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",22.65,24.1,20.262,20.68,-3.07,-12.93,768900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",21.63,24.88,20.83,23.75,2.82,13.47,1525400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",18.18,21.144,16.12,20.93,4.52,27.54,1803700,{"date":1492,"open":1493,"high":1477,"low":1494,"close":997,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":997},"2026-02-05",19.94,15.8,-5.33,-24.52,1545900,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-04",30.9,18.755,21.74,-9.16,-29.64,1435400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1500,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1500},"2026-02-03",29.3,31.216,26.52,3.63,13.31,834000,{"date":1515,"open":1516,"high":1517,"low":1476,"close":1518,"change":1519,"percent_change":52,"volume":1520,"transactions":9,"vwap":1518},"2026-02-02",27.86,29.943,27.27,1.28,1023800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-30",30.44,31.85,24.8,25.99,-4.92,-15.92,759200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-29",36.45,36.978,29.77,30.91,-6.25,-16.82,1124700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-28",41.58,41.61,35.92,37.16,0.01,0.03,1016500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-27",31.315,38.19,30.705,37.15,6.15,19.84,762500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-26",37.35,38.029999,29.711,31,-6.29,-16.87,880200,{"date":1567,"open":1568,"high":1541,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-23",40.65,35.66,37.29,-3.21,-7.93,664600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":565,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",39.75,44.51,38.5,40.5,0.54,1030500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-21",48.79,51.5,35.77,39.96,-3.54,-8.14,1290800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-20",36.33,50.12,35.7,43.5,5.8,15.38,963700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-16",46.44,51.23,37.34,37.7,-4.64,-10.96,1363700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-15",47.060001,50.735,42.152,42.34,-4.69,-9.97,535600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",48.36,48.5,42.85,47.029999,-2.35,-4.76,594500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-13",47.9,53.9,43.56,49.38,1.89,3.98,881800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1259,"volume":1643,"transactions":9,"vwap":1641},"2026-01-12",49,54.285,42.54,47.49,-1.5,515400,{"date":1645,"open":1646,"high":21,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-09",51.77,48.2,48.99,-2.02,-3.96,1000100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1518,"volume":1658,"transactions":9,"vwap":1656},"2026-01-08",46.51,57.75,51.0099983,10.93,1178300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1299,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-07",42.51,44.8,39.080002,40.080002,-8.91,425000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":232,"volume":1674,"transactions":9,"vwap":1672},"2026-01-06",39.040001,44.45,38.3,44,2.48,414000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":694,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",34.74,42,32.77,41.52,25.21,503100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2026-01-02",28.84,33.16,27.16,6.82,25.89,820400,{"date":1692,"open":1693,"high":1694,"low":1392,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-31",24.15,30,26.34,3.91,17.43,551200,{"date":33,"open":1297,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},23.9,19.95,22.43,2.3,11.43,118700,{"status":1707,"indices":1708,"watchlist":1749,"sectors":1771,"benchmarks":1822},"success",[1709,1715,1721,1728,1735,1743],{"symbol":1710,"name":1711,"price":1712,"change":1713,"pct_change":556,"is_up":11,"sparkline":1714,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1716,"name":1717,"price":1718,"change":1719,"pct_change":331,"is_up":11,"sparkline":1720,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1722,"name":1723,"price":1724,"change":1725,"pct_change":1726,"is_up":11,"sparkline":1727,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1729,"name":1730,"price":1731,"change":1732,"pct_change":1733,"is_up":11,"sparkline":1734,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1736,"name":1737,"price":1738,"change":1739,"pct_change":1740,"is_up":1741,"sparkline":1742,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1744,"name":1745,"price":1746,"change":127,"pct_change":1747,"is_up":1741,"sparkline":1748,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1750,1757,1764],{"symbol":1751,"name":1752,"price":1753,"change":1754,"pct_change":1755,"is_up":11,"sparkline":1756,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1758,"name":1759,"price":1760,"change":1761,"pct_change":1762,"is_up":11,"sparkline":1763,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1765,"name":1766,"price":1767,"change":1768,"pct_change":1769,"is_up":11,"sparkline":1770,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1772,1776,1781,1785,1790,1795,1800,1804,1808,1812,1817],{"name":1773,"etf":1774,"change":695,"price":1775,"is_up":11},"Technology","XLK",202,{"name":1777,"etf":1778,"change":1779,"price":1780,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1782,"etf":1783,"change":235,"price":1784,"is_up":1741},"Healthcare","XLV",167.09,{"name":1786,"etf":1787,"change":1788,"price":1789,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1791,"etf":1792,"change":1793,"price":1794,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1796,"etf":1797,"change":1798,"price":1799,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1801,"etf":1802,"change":468,"price":1803,"is_up":11},"Industrials","XLI",171.58,{"name":1805,"etf":1806,"change":975,"price":1807,"is_up":11},"Materials","XLB",49.73,{"name":1809,"etf":1810,"change":967,"price":1811,"is_up":11},"Real Estate","XLRE",41.1,{"name":1813,"etf":1814,"change":1815,"price":1816,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1818,"etf":1819,"change":1820,"price":1821,"is_up":11},"Comm Services","XLC",0.04,111.65,[1823,1827,1831,1835],{"ticker":1824,"name":1825,"price":1826,"change":1168,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1828,"name":1829,"price":1830,"change":975,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1832,"name":1833,"price":1834,"change":331,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1836,"name":1837,"price":1838,"change":593,"is_up":1741},"IWM","iShares Russell 2000",281.37]