[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFLD":3,"stock-historical-PFLD":29,"homepage-market-summary":1590},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFLD","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},"AAM Low Duration Preferred and Income Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6221,1.08,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.21,19.18,19.14,19.145,0.065,0.34,120601.837258,19.866,19.06,87425.51054819123,18.6,1728,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},19.98,97386,35545903.147596,-3.81,"2025-04-24",[40,43,53,62,70,79,87,96,106,115,126,134,142,148,155,162,170,178,186,194,203,211,217,225,232,241,247,254,265,276,286,293,301,306,311,318,325,332,340,347,354,359,364,373,380,386,391,396,402,409,415,424,429,434,439,447,455,463,470,477,485,492,498,501,504,507,511,515,521,526,530,533,538,542,547,551,554,558,562,568,571,574,577,581,584,588,591,594,598,602,606,610,614,617,620,624,627,630,633,637,641,647,650,653,656,659,662,665,668,671,674,678,681,685,688,691,696,701,705,708,712,717,720,723,726,729,734,737,740,744,749,753,759,762,765,770,773,776,781,784,789,795,799,802,807,811,814,817,819,822,825,828,831,837,843,849,854,857,862,865,871,875,879,883,887,890,894,897,900,903,906,909,914,919,922,926,929,932,935,938,941,947,950,953,956,960,963,966,969,972,974,978,982,986,990,992,996,999,1003,1006,1009,1012,1016,1019,1022,1026,1029,1032,1035,1038,1040,1043,1047,1050,1054,1057,1060,1063,1066,1069,1074,1077,1080,1083,1088,1092,1095,1098,1100,1103,1106,1110,1113,1116,1121,1125,1128,1132,1135,1138,1142,1145,1147,1150,1153,1155,1158,1161,1164,1168,1171,1174,1178,1184,1187,1190,1193,1199,1202,1205,1210,1214,1217,1221,1224,1227,1232,1235,1238,1241,1244,1248,1251,1254,1257,1261,1267,1270,1273,1276,1280,1284,1289,1292,1295,1298,1302,1306,1309,1313,1317,1320,1323,1327,1330,1333,1337,1343,1350,1355,1358,1361,1364,1367,1371,1374,1377,1380,1383,1387,1391,1395,1398,1402,1407,1410,1413,1416,1420,1426,1429,1434,1438,1441,1444,1448,1453,1457,1461,1464,1466,1470,1473,1479,1482,1485,1488,1491,1494,1498,1501,1504,1507,1510,1513,1515,1519,1523,1527,1531,1534,1538,1542,1546,1550,1552,1556,1559,1564,1568,1572,1576,1580,1584,1587],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},595,19.1767,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",19.15,19.1799,19.1201,-0.045,-0.23,40120.768211,211,19.1468,{"date":54,"open":55,"high":55,"low":56,"close":55,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",19.19,19.13,0.09,0.47,55943.526944,275,19.157,{"date":63,"open":25,"high":19,"low":25,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",19.1,0.02,0.1,105701.495352,484,19.1094,{"date":71,"open":19,"high":72,"low":73,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",19.16,19.08,-0.1,-0.52,49710.0818,242,19.113,{"date":80,"open":17,"high":81,"low":18,"close":18,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",19.2999,-0.04,-0.21,38312.178577,316,19.2019,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":82,"percent_change":83,"volume":93,"transactions":94,"vwap":95},"2026-09-28",19.24,19.305,19.2,19.22,73235.089279,282,19.2511,{"date":97,"open":98,"high":99,"low":89,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",19.3,19.3372,19.26,-0.0454,-0.24,109179.712343,348,19.272,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":49,"volume":112,"transactions":113,"vwap":114},"2026-09-24",19.37,19.29,19.3054,-0.0446,40186.848073,272,19.318,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",19.4,19.415,19.34,19.35,-0.06,-0.31,82004.18511,255,19.3786,{"date":127,"open":128,"high":129,"low":130,"close":128,"change":82,"percent_change":83,"volume":131,"transactions":132,"vwap":133},"2026-09-22",19.41,19.44,19.3913,72133.166287,199,19.4144,{"date":135,"open":128,"high":136,"low":117,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",19.45,0.06,0.31,50176.791827,258,19.4299,{"date":143,"open":144,"high":129,"low":144,"close":144,"change":82,"percent_change":83,"volume":145,"transactions":146,"vwap":147},"2026-09-18",19.39,469181.061429,649,19.4054,{"date":149,"open":129,"high":129,"low":150,"close":151,"change":57,"percent_change":58,"volume":152,"transactions":153,"vwap":154},"2026-09-17",19.36,19.43,78639.136591,312,19.4172,{"date":156,"open":144,"high":128,"low":119,"close":119,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",-0.014,-0.07,87726.671815,356,19.3845,{"date":163,"open":150,"high":164,"low":119,"close":165,"change":166,"percent_change":102,"volume":167,"transactions":168,"vwap":169},"2026-09-15",19.38,19.354,-0.046,48908.440035,212,19.3673,{"date":171,"open":172,"high":172,"low":150,"close":117,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",19.47,-0.08,-0.41,98631.239133,869,19.3726,{"date":179,"open":144,"high":180,"low":181,"close":180,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":144},"2026-09-11",19.48,19.3601,0.11,0.57,103984.175608,387,{"date":187,"open":188,"high":189,"low":181,"close":108,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":144},"2026-09-10",19.42,19.4486,-0.072,-0.37,56535.344663,323,{"date":195,"open":196,"high":180,"low":129,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-09",19.46,19.442,-0.028,-0.14,61478.040434,286,19.4614,{"date":204,"open":180,"high":205,"low":196,"close":172,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",19.51,-0.0243,-0.12,47185.737173,266,19.4802,{"date":212,"open":172,"high":213,"low":196,"close":214,"change":215,"percent_change":65,"volume":216,"transactions":193,"vwap":180},"2026-09-04",19.52,19.4943,0.0043,72433.526206,{"date":218,"open":180,"high":219,"low":172,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":168,"vwap":224},"2026-09-03",19.5,19.49,0.01,0.05,76021.464734,19.4809,{"date":226,"open":172,"high":180,"low":136,"close":180,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-02",0.0326,0.17,37209.528487,161,19.4659,{"date":233,"open":172,"high":234,"low":151,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-01",19.475,19.4474,-0.0426,-0.22,56346.124257,346,19.4531,{"date":242,"open":220,"high":205,"low":172,"close":220,"change":243,"percent_change":74,"volume":244,"transactions":245,"vwap":246},"2026-08-31",-0.0192,46390.819634,223,19.4834,{"date":248,"open":220,"high":213,"low":180,"close":249,"change":250,"percent_change":122,"volume":251,"transactions":252,"vwap":253},"2026-08-28",19.5092,-0.0614,15468.701148,194,19.4997,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-27",19.59,19.5984,19.54,19.5706,-0.017,-0.09,54534.129936,268,19.5727,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-26",19.56,19.595,19.55,19.5876,-0.0024,-0.01,35621.12722,176,19.5723,{"date":277,"open":278,"high":279,"low":280,"close":256,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-25",19.58,19.6,19.5439,0.03,0.15,58113.26664,252,19.5872,{"date":287,"open":269,"high":288,"low":289,"close":267,"change":221,"percent_change":222,"volume":290,"transactions":291,"vwap":292},"2026-08-24",19.57,19.5401,25467.395212,174,19.5512,{"date":294,"open":258,"high":295,"low":296,"close":269,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-21",19.552,19.53,0,56438.115808,324,19.5423,{"date":302,"open":205,"high":267,"low":205,"close":269,"change":221,"percent_change":222,"volume":303,"transactions":304,"vwap":305},"2026-08-20",64371.670364,334,19.5301,{"date":307,"open":205,"high":258,"low":205,"close":258,"change":222,"percent_change":308,"volume":309,"transactions":85,"vwap":310},"2026-08-19",0.26,49546.94878,19.5284,{"date":312,"open":213,"high":313,"low":180,"close":220,"change":82,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-18",19.5299,-0.2,45580.396102,317,19.4985,{"date":319,"open":213,"high":267,"low":213,"close":296,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-17",-0.005,-0.03,43963.232876,232,19.528,{"date":326,"open":267,"high":278,"low":213,"close":327,"change":272,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-14",19.535,-0.05,50946.660223,310,19.5431,{"date":333,"open":256,"high":256,"low":213,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-13",19.545,0.015,0.08,88352.870787,248,19.5417,{"date":341,"open":213,"high":342,"low":213,"close":296,"change":343,"percent_change":297,"volume":344,"transactions":345,"vwap":346},"2026-08-12",19.558,0.0003,18318.369809,143,19.5297,{"date":348,"open":205,"high":349,"low":205,"close":346,"change":350,"percent_change":328,"volume":351,"transactions":352,"vwap":353},"2026-08-11",19.66,-0.0103,70149.548303,196,19.5316,{"date":355,"open":256,"high":256,"low":327,"close":258,"change":297,"percent_change":297,"volume":356,"transactions":357,"vwap":358},"2026-08-10",31546.963346,215,19.5569,{"date":360,"open":258,"high":267,"low":296,"close":258,"change":281,"percent_change":282,"volume":361,"transactions":362,"vwap":363},"2026-08-07",60343.131421,209,19.5463,{"date":365,"open":366,"high":367,"low":205,"close":205,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-06",19.538,19.5499,-0.0253,-0.13,67268.429231,168,19.5238,{"date":374,"open":267,"high":256,"low":296,"close":375,"change":376,"percent_change":173,"volume":377,"transactions":378,"vwap":379},"2026-08-05",19.5353,-0.0147,52355.540492,281,19.5421,{"date":381,"open":267,"high":267,"low":382,"close":269,"change":281,"percent_change":282,"volume":383,"transactions":384,"vwap":385},"2026-08-04",19.5101,56627.735526,375,19.5324,{"date":387,"open":196,"high":269,"low":196,"close":213,"change":222,"percent_change":308,"volume":388,"transactions":389,"vwap":390},"2026-08-03",94708.242355,297,19.5014,{"date":392,"open":136,"high":220,"low":136,"close":172,"change":173,"percent_change":174,"volume":393,"transactions":394,"vwap":395},"2026-07-31",35766.688056,175,19.4752,{"date":397,"open":213,"high":269,"low":213,"close":269,"change":398,"percent_change":399,"volume":400,"transactions":239,"vwap":401},"2026-07-30",0.0283,0.14,58800.390734,19.534,{"date":403,"open":258,"high":267,"low":213,"close":404,"change":405,"percent_change":261,"volume":406,"transactions":407,"vwap":408},"2026-07-29",19.5217,-0.0183,114623.934171,922,19.5357,{"date":410,"open":279,"high":279,"low":258,"close":258,"change":411,"percent_change":83,"volume":412,"transactions":413,"vwap":414},"2026-07-28",-0.0421,44080.980713,269,19.5552,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":182,"volume":421,"transactions":422,"vwap":423},"2026-07-27",19.63,19.5673,19.5821,0.0221,26295.41965,142,19.5829,{"date":425,"open":213,"high":288,"low":205,"close":267,"change":65,"percent_change":66,"volume":426,"transactions":427,"vwap":428},"2026-07-24",30154.504,166,19.5408,{"date":430,"open":288,"high":256,"low":213,"close":258,"change":121,"percent_change":122,"volume":431,"transactions":432,"vwap":433},"2026-07-23",205737.779628,250,19.5363,{"date":435,"open":256,"high":436,"low":256,"close":279,"change":272,"percent_change":328,"volume":437,"transactions":438,"vwap":279},"2026-07-22",19.615,28368.562695,179,{"date":440,"open":441,"high":349,"low":441,"close":442,"change":443,"percent_change":281,"volume":444,"transactions":445,"vwap":446},"2026-07-21",19.565,19.61,0.005,33459.700956,191,19.6085,{"date":448,"open":442,"high":449,"low":279,"close":450,"change":451,"percent_change":369,"volume":452,"transactions":453,"vwap":454},"2026-07-20",19.6743,19.605,-0.0256,42169.356368,207,19.6184,{"date":456,"open":278,"high":457,"low":278,"close":458,"change":459,"percent_change":328,"volume":460,"transactions":461,"vwap":462},"2026-07-17",19.65,19.6306,-0.0094,26373.876016,147,19.6265,{"date":464,"open":288,"high":465,"low":288,"close":466,"change":281,"percent_change":282,"volume":467,"transactions":468,"vwap":469},"2026-07-16",19.6503,19.64,17561.374938,155,19.6299,{"date":471,"open":278,"high":472,"low":278,"close":442,"change":473,"percent_change":281,"volume":474,"transactions":475,"vwap":476},"2026-07-15",19.6386,0.0068,21803.775378,164,19.6164,{"date":478,"open":349,"high":349,"low":479,"close":480,"change":481,"percent_change":65,"volume":482,"transactions":483,"vwap":484},"2026-07-14",19.5924,19.6032,0.0032,14853.976341,149,19.6143,{"date":486,"open":487,"high":487,"low":279,"close":279,"change":488,"percent_change":74,"volume":489,"transactions":490,"vwap":491},"2026-07-13",19.67,-0.02,33653.361113,156,19.6123,{"date":493,"open":278,"high":457,"low":278,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-07-10",19.62,0.04,0.2,37400,{"date":499,"open":278,"high":436,"low":288,"close":278,"change":297,"percent_change":297,"volume":500,"transactions":9,"vwap":278},"2026-07-09",38700,{"date":502,"open":279,"high":417,"low":278,"close":278,"change":488,"percent_change":74,"volume":503,"transactions":9,"vwap":278},"2026-07-08",203100,{"date":505,"open":494,"high":349,"low":256,"close":279,"change":488,"percent_change":74,"volume":506,"transactions":9,"vwap":279},"2026-07-07",56500,{"date":508,"open":417,"high":509,"low":436,"close":494,"change":297,"percent_change":297,"volume":510,"transactions":9,"vwap":494},"2026-07-06",19.645,71700,{"date":512,"open":487,"high":487,"low":256,"close":494,"change":513,"percent_change":399,"volume":514,"transactions":9,"vwap":494},"2026-07-02",0.027,38200,{"date":516,"open":213,"high":417,"low":213,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-01",19.593,0.043,0.22,58900,{"date":522,"open":205,"high":450,"low":205,"close":269,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":269},"2026-06-30",-0.105,-0.53,117500,{"date":527,"open":349,"high":487,"low":466,"close":528,"change":320,"percent_change":321,"volume":529,"transactions":9,"vwap":528},"2026-06-29",19.655,80600,{"date":531,"open":279,"high":487,"low":279,"close":349,"change":281,"percent_change":282,"volume":532,"transactions":9,"vwap":349},"2026-06-26",36200,{"date":534,"open":535,"high":535,"low":279,"close":417,"change":536,"percent_change":173,"volume":537,"transactions":9,"vwap":417},"2026-06-25",19.68,-0.015,79000,{"date":539,"open":349,"high":540,"low":417,"close":509,"change":48,"percent_change":49,"volume":541,"transactions":9,"vwap":509},"2026-06-24",19.69,118100,{"date":543,"open":494,"high":544,"low":494,"close":540,"change":222,"percent_change":545,"volume":546,"transactions":9,"vwap":540},"2026-06-23",19.7,0.25,70700,{"date":548,"open":535,"high":540,"low":417,"close":466,"change":328,"percent_change":549,"volume":550,"transactions":9,"vwap":466},"2026-06-22",-0.25,43000,{"date":552,"open":535,"high":540,"low":528,"close":540,"change":281,"percent_change":282,"volume":553,"transactions":9,"vwap":540},"2026-06-18",36800,{"date":555,"open":540,"high":556,"low":466,"close":349,"change":297,"percent_change":297,"volume":557,"transactions":9,"vwap":349},"2026-06-17",19.74,96400,{"date":559,"open":417,"high":544,"low":417,"close":349,"change":560,"percent_change":221,"volume":561,"transactions":9,"vwap":349},"2026-06-16",0.001,21300,{"date":563,"open":564,"high":564,"low":417,"close":565,"change":566,"percent_change":545,"volume":567,"transactions":9,"vwap":565},"2026-06-15",19.71,19.659,0.049,48700,{"date":569,"open":466,"high":466,"low":279,"close":442,"change":297,"percent_change":297,"volume":570,"transactions":9,"vwap":442},"2026-06-12",42700,{"date":572,"open":256,"high":466,"low":441,"close":442,"change":281,"percent_change":282,"volume":573,"transactions":9,"vwap":442},"2026-06-11",55600,{"date":575,"open":494,"high":494,"low":267,"close":278,"change":320,"percent_change":321,"volume":576,"transactions":9,"vwap":278},"2026-06-10",16800,{"date":578,"open":279,"high":436,"low":288,"close":579,"change":443,"percent_change":281,"volume":580,"transactions":9,"vwap":579},"2026-06-09",19.585,24300,{"date":582,"open":442,"high":349,"low":278,"close":278,"change":82,"percent_change":314,"volume":583,"transactions":9,"vwap":278},"2026-06-08",28900,{"date":585,"open":442,"high":466,"low":586,"close":494,"change":488,"percent_change":74,"volume":587,"transactions":9,"vwap":494},"2026-06-05",19.591,53500,{"date":589,"open":494,"high":528,"low":279,"close":466,"change":488,"percent_change":74,"volume":590,"transactions":9,"vwap":466},"2026-06-04",48600,{"date":592,"open":466,"high":487,"low":494,"close":349,"change":221,"percent_change":222,"volume":593,"transactions":9,"vwap":349},"2026-06-03",42000,{"date":595,"open":457,"high":596,"low":442,"close":457,"change":297,"percent_change":297,"volume":597,"transactions":9,"vwap":457},"2026-06-02",19.661,62200,{"date":599,"open":256,"high":457,"low":256,"close":457,"change":336,"percent_change":600,"volume":601,"transactions":9,"vwap":457},"2026-06-01",0.41,70600,{"date":603,"open":256,"high":535,"low":288,"close":288,"change":369,"percent_change":604,"volume":605,"transactions":9,"vwap":288},"2026-05-29",-0.66,214800,{"date":607,"open":540,"high":608,"low":457,"close":544,"change":222,"percent_change":545,"volume":609,"transactions":9,"vwap":544},"2026-05-28",19.72,104200,{"date":611,"open":466,"high":612,"low":466,"close":457,"change":272,"percent_change":328,"volume":613,"transactions":9,"vwap":457},"2026-05-27",19.705,83000,{"date":615,"open":487,"high":544,"low":466,"close":349,"change":65,"percent_change":66,"volume":616,"transactions":9,"vwap":349},"2026-05-26",103500,{"date":618,"open":417,"high":466,"low":279,"close":466,"change":281,"percent_change":282,"volume":619,"transactions":9,"vwap":466},"2026-05-22",38100,{"date":621,"open":279,"high":622,"low":267,"close":442,"change":221,"percent_change":222,"volume":623,"transactions":9,"vwap":442},"2026-05-21",19.625,62300,{"date":625,"open":288,"high":442,"low":267,"close":279,"change":222,"percent_change":308,"volume":626,"transactions":9,"vwap":279},"2026-05-20",79700,{"date":628,"open":256,"high":279,"low":258,"close":269,"change":121,"percent_change":122,"volume":629,"transactions":9,"vwap":269},"2026-05-19",66400,{"date":631,"open":457,"high":457,"low":442,"close":442,"change":65,"percent_change":66,"volume":632,"transactions":9,"vwap":442},"2026-05-18",50900,{"date":634,"open":494,"high":635,"low":256,"close":256,"change":121,"percent_change":122,"volume":636,"transactions":9,"vwap":256},"2026-05-15",19.679,80800,{"date":638,"open":457,"high":540,"low":457,"close":457,"change":639,"percent_change":281,"volume":640,"transactions":9,"vwap":457},"2026-05-14",0.006,100800,{"date":642,"open":535,"high":643,"low":466,"close":644,"change":645,"percent_change":369,"volume":646,"transactions":9,"vwap":644},"2026-05-13",19.693,19.644,-0.026,66300,{"date":648,"open":457,"high":544,"low":466,"close":487,"change":272,"percent_change":328,"volume":649,"transactions":9,"vwap":487},"2026-05-12",63900,{"date":651,"open":466,"high":544,"low":466,"close":535,"change":297,"percent_change":297,"volume":652,"transactions":9,"vwap":535},"2026-05-11",41700,{"date":654,"open":564,"high":564,"low":466,"close":535,"change":272,"percent_change":328,"volume":655,"transactions":9,"vwap":535},"2026-05-08",33900,{"date":657,"open":535,"high":544,"low":457,"close":540,"change":221,"percent_change":222,"volume":658,"transactions":9,"vwap":540},"2026-05-07",31100,{"date":660,"open":457,"high":535,"low":494,"close":535,"change":495,"percent_change":496,"volume":661,"transactions":9,"vwap":535},"2026-05-06",59800,{"date":663,"open":279,"high":466,"low":288,"close":466,"change":495,"percent_change":496,"volume":664,"transactions":9,"vwap":466},"2026-05-05",59900,{"date":666,"open":442,"high":466,"low":288,"close":279,"change":328,"percent_change":549,"volume":667,"transactions":9,"vwap":279},"2026-05-04",52700,{"date":669,"open":256,"high":457,"low":278,"close":457,"change":495,"percent_change":496,"volume":670,"transactions":9,"vwap":457},"2026-05-01",61200,{"date":672,"open":279,"high":442,"low":296,"close":442,"change":173,"percent_change":174,"volume":673,"transactions":9,"vwap":442},"2026-04-30",44000,{"date":675,"open":535,"high":676,"low":509,"close":540,"change":328,"percent_change":549,"volume":677,"transactions":9,"vwap":540},"2026-04-29",19.711,48100,{"date":679,"open":487,"high":556,"low":457,"close":556,"change":221,"percent_change":222,"volume":680,"transactions":9,"vwap":556},"2026-04-28",82400,{"date":682,"open":535,"high":556,"low":535,"close":683,"change":272,"percent_change":328,"volume":684,"transactions":9,"vwap":683},"2026-04-27",19.73,100300,{"date":686,"open":683,"high":556,"low":417,"close":556,"change":222,"percent_change":545,"volume":687,"transactions":9,"vwap":556},"2026-04-24",114200,{"date":689,"open":564,"high":608,"low":457,"close":540,"change":65,"percent_change":66,"volume":690,"transactions":9,"vwap":540},"2026-04-23",54800,{"date":692,"open":535,"high":540,"low":466,"close":487,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":487},"2026-04-22",0.025,0.13,229100,{"date":697,"open":683,"high":683,"low":466,"close":509,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":509},"2026-04-21",-0.029,-0.15,81900,{"date":702,"open":535,"high":544,"low":466,"close":703,"change":645,"percent_change":369,"volume":704,"transactions":9,"vwap":703},"2026-04-20",19.674,93600,{"date":706,"open":535,"high":544,"low":466,"close":544,"change":222,"percent_change":545,"volume":707,"transactions":9,"vwap":544},"2026-04-17",77800,{"date":709,"open":417,"high":457,"low":417,"close":457,"change":710,"percent_change":66,"volume":711,"transactions":9,"vwap":457},"2026-04-16",0.019,89500,{"date":713,"open":349,"high":349,"low":442,"close":714,"change":715,"percent_change":336,"volume":716,"transactions":9,"vwap":714},"2026-04-15",19.631,0.016,53100,{"date":718,"open":457,"high":457,"low":267,"close":436,"change":335,"percent_change":336,"volume":719,"transactions":9,"vwap":436},"2026-04-14",75300,{"date":721,"open":579,"high":417,"low":579,"close":279,"change":82,"percent_change":314,"volume":722,"transactions":9,"vwap":279},"2026-04-13",33400,{"date":724,"open":579,"high":466,"low":278,"close":466,"change":281,"percent_change":282,"volume":725,"transactions":9,"vwap":466},"2026-04-10",62500,{"date":727,"open":269,"high":494,"low":258,"close":442,"change":321,"percent_change":699,"volume":728,"transactions":9,"vwap":442},"2026-04-09",57900,{"date":730,"open":442,"high":540,"low":180,"close":466,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":466},"2026-04-08",0.18,0.92,101400,{"date":735,"open":128,"high":196,"low":128,"close":196,"change":281,"percent_change":282,"volume":736,"transactions":9,"vwap":196},"2026-04-07",56600,{"date":738,"open":151,"high":196,"low":128,"close":151,"change":221,"percent_change":222,"volume":739,"transactions":9,"vwap":151},"2026-04-06",134500,{"date":741,"open":117,"high":742,"low":150,"close":188,"change":321,"percent_change":699,"volume":743,"transactions":9,"vwap":188},"2026-04-02",19.436,24000,{"date":745,"open":150,"high":136,"low":746,"close":136,"change":57,"percent_change":747,"volume":748,"transactions":9,"vwap":136},"2026-04-01",19.335,0.46,106500,{"date":750,"open":98,"high":751,"low":109,"close":150,"change":513,"percent_change":399,"volume":752,"transactions":9,"vwap":150},"2026-03-31",19.379,158100,{"date":754,"open":128,"high":128,"low":755,"close":756,"change":757,"percent_change":102,"volume":758,"transactions":9,"vwap":756},"2026-03-30",19.33,19.333,-0.047,53900,{"date":760,"open":128,"high":118,"low":119,"close":164,"change":488,"percent_change":74,"volume":761,"transactions":9,"vwap":164},"2026-03-27",32000,{"date":763,"open":129,"high":172,"low":117,"close":117,"change":173,"percent_change":174,"volume":764,"transactions":9,"vwap":117},"2026-03-26",82600,{"date":766,"open":205,"high":205,"low":196,"close":180,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":180},"2026-03-25",0.07,0.36,118400,{"date":771,"open":188,"high":219,"low":128,"close":128,"change":321,"percent_change":699,"volume":772,"transactions":9,"vwap":128},"2026-03-24",124300,{"date":774,"open":196,"high":180,"low":129,"close":129,"change":272,"percent_change":328,"volume":775,"transactions":9,"vwap":129},"2026-03-23",107600,{"date":777,"open":219,"high":269,"low":778,"close":136,"change":261,"percent_change":779,"volume":780,"transactions":9,"vwap":136},"2026-03-20",19.439,-0.46,54000,{"date":782,"open":296,"high":267,"low":205,"close":258,"change":321,"percent_change":699,"volume":783,"transactions":9,"vwap":258},"2026-03-19",116300,{"date":785,"open":267,"high":442,"low":269,"close":288,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":288},"2026-03-18",-0.031,-0.16,45500,{"date":790,"open":278,"high":417,"low":288,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-03-17",19.601,0.056,0.29,61100,{"date":796,"open":288,"high":797,"low":258,"close":334,"change":320,"percent_change":321,"volume":798,"transactions":9,"vwap":334},"2026-03-16",19.594,84800,{"date":800,"open":278,"high":450,"low":269,"close":269,"change":757,"percent_change":102,"volume":801,"transactions":9,"vwap":269},"2026-03-13",49500,{"date":803,"open":442,"high":417,"low":278,"close":804,"change":805,"percent_change":207,"volume":806,"transactions":9,"vwap":804},"2026-03-12",19.597,-0.023,51100,{"date":808,"open":809,"high":809,"low":279,"close":494,"change":320,"percent_change":321,"volume":810,"transactions":9,"vwap":494},"2026-03-11",19.76,114400,{"date":812,"open":279,"high":349,"low":279,"close":622,"change":495,"percent_change":496,"volume":813,"transactions":9,"vwap":622},"2026-03-10",96500,{"date":815,"open":487,"high":487,"low":278,"close":579,"change":166,"percent_change":49,"volume":816,"transactions":9,"vwap":579},"2026-03-09",62800,{"date":818,"open":487,"high":487,"low":494,"close":714,"change":560,"percent_change":221,"volume":707,"transactions":9,"vwap":714},"2026-03-06",{"date":820,"open":349,"high":544,"low":417,"close":417,"change":82,"percent_change":314,"volume":821,"transactions":9,"vwap":417},"2026-03-05",146100,{"date":823,"open":457,"high":535,"low":442,"close":487,"change":65,"percent_change":66,"volume":824,"transactions":9,"vwap":487},"2026-03-04",128300,{"date":826,"open":417,"high":487,"low":279,"close":457,"change":321,"percent_change":699,"volume":827,"transactions":9,"vwap":457},"2026-03-03",194700,{"date":829,"open":279,"high":683,"low":279,"close":535,"change":65,"percent_change":66,"volume":830,"transactions":9,"vwap":535},"2026-03-02",195800,{"date":832,"open":564,"high":833,"low":349,"close":349,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":349},"2026-02-27",19.75,-0.155,-0.78,57200,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":443,"percent_change":281,"volume":842,"transactions":9,"vwap":841},"2026-02-26",19.86,19.795,19.815,41800,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":272,"percent_change":328,"volume":848,"transactions":9,"vwap":847},"2026-02-25",19.85,19.79,19.81,79600,{"date":850,"open":851,"high":845,"low":852,"close":851,"change":82,"percent_change":314,"volume":853,"transactions":9,"vwap":851},"2026-02-24",19.82,19.8,79800,{"date":855,"open":852,"high":839,"low":852,"close":839,"change":281,"percent_change":282,"volume":856,"transactions":9,"vwap":839},"2026-02-23",76500,{"date":858,"open":852,"high":859,"low":852,"close":860,"change":272,"percent_change":328,"volume":861,"transactions":9,"vwap":860},"2026-02-20",19.84,19.83,91300,{"date":863,"open":847,"high":859,"low":847,"close":859,"change":335,"percent_change":336,"volume":864,"transactions":9,"vwap":859},"2026-02-19",33000,{"date":866,"open":851,"high":24,"low":852,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-02-18",19.825,0.055,0.28,59300,{"date":872,"open":873,"high":847,"low":873,"close":873,"change":321,"percent_change":699,"volume":874,"transactions":9,"vwap":873},"2026-02-17",19.77,85600,{"date":876,"open":846,"high":852,"low":877,"close":852,"change":281,"percent_change":282,"volume":878,"transactions":9,"vwap":852},"2026-02-13",19.758,54200,{"date":880,"open":556,"high":881,"low":556,"close":873,"change":65,"percent_change":66,"volume":882,"transactions":9,"vwap":873},"2026-02-12",19.78,72600,{"date":884,"open":683,"high":846,"low":885,"close":833,"change":488,"percent_change":74,"volume":886,"transactions":9,"vwap":833},"2026-02-11",19.714,88500,{"date":888,"open":683,"high":873,"low":608,"close":873,"change":281,"percent_change":282,"volume":889,"transactions":9,"vwap":873},"2026-02-10",139100,{"date":891,"open":544,"high":833,"low":892,"close":556,"change":221,"percent_change":222,"volume":893,"transactions":9,"vwap":556},"2026-02-09",19.675,119900,{"date":895,"open":540,"high":683,"low":896,"close":683,"change":767,"percent_change":768,"volume":529,"transactions":9,"vwap":683},"2026-02-06",19.685,{"date":898,"open":608,"high":556,"low":349,"close":349,"change":173,"percent_change":174,"volume":899,"transactions":9,"vwap":349},"2026-02-05",91400,{"date":901,"open":544,"high":556,"low":544,"close":556,"change":281,"percent_change":282,"volume":902,"transactions":9,"vwap":556},"2026-02-04",106400,{"date":904,"open":833,"high":833,"low":544,"close":564,"change":488,"percent_change":74,"volume":905,"transactions":9,"vwap":564},"2026-02-03",90700,{"date":907,"open":540,"high":556,"low":540,"close":683,"change":221,"percent_change":222,"volume":908,"transactions":9,"vwap":683},"2026-02-02",86700,{"date":910,"open":540,"high":683,"low":540,"close":608,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":608},"2026-01-30",-0.065,-0.33,182500,{"date":915,"open":873,"high":851,"low":873,"close":916,"change":917,"percent_change":369,"volume":918,"transactions":9,"vwap":916},"2026-01-29",19.785,-0.025,135000,{"date":920,"open":860,"high":860,"low":873,"close":847,"change":221,"percent_change":222,"volume":921,"transactions":9,"vwap":847},"2026-01-28",42200,{"date":923,"open":809,"high":847,"low":809,"close":852,"change":137,"percent_change":924,"volume":925,"transactions":9,"vwap":852},"2026-01-27",0.3,181800,{"date":927,"open":852,"high":852,"low":556,"close":556,"change":272,"percent_change":328,"volume":928,"transactions":9,"vwap":556},"2026-01-26",193200,{"date":930,"open":852,"high":852,"low":833,"close":833,"change":488,"percent_change":74,"volume":931,"transactions":9,"vwap":833},"2026-01-23",133500,{"date":933,"open":833,"high":873,"low":608,"close":873,"change":281,"percent_change":282,"volume":934,"transactions":9,"vwap":873},"2026-01-22",190200,{"date":936,"open":833,"high":833,"low":540,"close":556,"change":221,"percent_change":222,"volume":937,"transactions":9,"vwap":556},"2026-01-21",103200,{"date":939,"open":540,"high":683,"low":535,"close":683,"change":320,"percent_change":321,"volume":940,"transactions":9,"vwap":683},"2026-01-20",139800,{"date":942,"open":833,"high":881,"low":683,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-01-16",19.735,-0.035,-0.18,48400,{"date":948,"open":544,"high":873,"low":544,"close":873,"change":767,"percent_change":768,"volume":949,"transactions":9,"vwap":873},"2026-01-15",56000,{"date":951,"open":683,"high":683,"low":487,"close":544,"change":281,"percent_change":282,"volume":952,"transactions":9,"vwap":544},"2026-01-14",97300,{"date":954,"open":683,"high":683,"low":487,"close":487,"change":488,"percent_change":74,"volume":955,"transactions":9,"vwap":487},"2026-01-13",45200,{"date":957,"open":349,"high":958,"low":349,"close":540,"change":221,"percent_change":222,"volume":959,"transactions":9,"vwap":540},"2026-01-12",19.696,142000,{"date":961,"open":457,"high":544,"low":457,"close":535,"change":443,"percent_change":281,"volume":962,"transactions":9,"vwap":535},"2026-01-09",233300,{"date":964,"open":466,"high":535,"low":466,"close":892,"change":693,"percent_change":694,"volume":965,"transactions":9,"vwap":892},"2026-01-08",60800,{"date":967,"open":487,"high":540,"low":457,"close":457,"change":297,"percent_change":297,"volume":968,"transactions":9,"vwap":457},"2026-01-07",92200,{"date":970,"open":457,"high":487,"low":466,"close":457,"change":65,"percent_change":66,"volume":971,"transactions":9,"vwap":457},"2026-01-06",59500,{"date":973,"open":349,"high":487,"low":417,"close":417,"change":320,"percent_change":321,"volume":813,"transactions":9,"vwap":417},"2026-01-05",{"date":975,"open":466,"high":457,"low":442,"close":976,"change":767,"percent_change":768,"volume":977,"transactions":9,"vwap":976},"2026-01-02",19.635,63700,{"date":979,"open":278,"high":494,"low":267,"close":441,"change":199,"percent_change":980,"volume":981,"transactions":9,"vwap":441},"2025-12-31",-0.71,453700,{"date":983,"open":535,"high":984,"low":535,"close":612,"change":297,"percent_change":297,"volume":985,"transactions":9,"vwap":612},"2025-12-30",19.725,175200,{"date":987,"open":535,"high":988,"low":535,"close":612,"change":693,"percent_change":694,"volume":989,"transactions":9,"vwap":612},"2025-12-29",19.715,87300,{"date":991,"open":535,"high":564,"low":487,"close":535,"change":272,"percent_change":328,"volume":940,"transactions":9,"vwap":535},"2025-12-26",{"date":993,"open":487,"high":994,"low":349,"close":540,"change":65,"percent_change":66,"volume":995,"transactions":9,"vwap":540},"2025-12-24",19.695,36400,{"date":997,"open":487,"high":544,"low":457,"close":487,"change":272,"percent_change":328,"volume":998,"transactions":9,"vwap":487},"2025-12-23",59400,{"date":1000,"open":487,"high":1001,"low":644,"close":535,"change":443,"percent_change":281,"volume":1002,"transactions":9,"vwap":535},"2025-12-22",19.698,385700,{"date":1004,"open":457,"high":544,"low":457,"close":892,"change":65,"percent_change":66,"volume":1005,"transactions":9,"vwap":892},"2025-12-19",243100,{"date":1007,"open":457,"high":540,"low":466,"close":528,"change":693,"percent_change":694,"volume":1008,"transactions":9,"vwap":528},"2025-12-18",174200,{"date":1010,"open":349,"high":349,"low":417,"close":417,"change":297,"percent_change":297,"volume":1011,"transactions":9,"vwap":417},"2025-12-17",150300,{"date":1013,"open":494,"high":1014,"low":442,"close":417,"change":65,"percent_change":66,"volume":1015,"transactions":9,"vwap":417},"2025-12-16",19.657,129400,{"date":1017,"open":442,"high":349,"low":442,"close":442,"change":297,"percent_change":297,"volume":1018,"transactions":9,"vwap":442},"2025-12-15",133000,{"date":1020,"open":442,"high":457,"low":442,"close":442,"change":488,"percent_change":74,"volume":1021,"transactions":9,"vwap":442},"2025-12-12",53600,{"date":1023,"open":442,"high":1024,"low":279,"close":417,"change":222,"percent_change":308,"volume":1025,"transactions":9,"vwap":417},"2025-12-11",19.654,108400,{"date":1027,"open":494,"high":417,"low":278,"close":278,"change":272,"percent_change":328,"volume":1028,"transactions":9,"vwap":278},"2025-12-10",154500,{"date":1030,"open":442,"high":417,"low":256,"close":256,"change":272,"percent_change":328,"volume":1031,"transactions":9,"vwap":256},"2025-12-09",144300,{"date":1033,"open":494,"high":466,"low":279,"close":279,"change":281,"percent_change":282,"volume":1034,"transactions":9,"vwap":279},"2025-12-08",553200,{"date":1036,"open":256,"high":417,"low":288,"close":288,"change":272,"percent_change":328,"volume":1037,"transactions":9,"vwap":288},"2025-12-05",122500,{"date":1039,"open":279,"high":466,"low":278,"close":278,"change":328,"percent_change":549,"volume":1037,"transactions":9,"vwap":278},"2025-12-04",{"date":1041,"open":279,"high":417,"low":279,"close":417,"change":221,"percent_change":222,"volume":1042,"transactions":9,"vwap":417},"2025-12-03",138200,{"date":1044,"open":279,"high":1045,"low":278,"close":494,"change":321,"percent_change":699,"volume":1046,"transactions":9,"vwap":494},"2025-12-02",19.623,174700,{"date":1048,"open":494,"high":457,"low":278,"close":457,"change":297,"percent_change":297,"volume":1049,"transactions":9,"vwap":457},"2025-12-01",86000,{"date":1051,"open":269,"high":457,"low":269,"close":457,"change":66,"percent_change":1052,"volume":1053,"transactions":9,"vwap":457},"2025-11-28",0.51,55700,{"date":1055,"open":269,"high":279,"low":334,"close":269,"change":121,"percent_change":122,"volume":1056,"transactions":9,"vwap":269},"2025-11-26",82800,{"date":1058,"open":442,"high":457,"low":442,"close":442,"change":328,"percent_change":549,"volume":1059,"transactions":9,"vwap":442},"2025-11-25",78800,{"date":1061,"open":494,"high":349,"low":279,"close":349,"change":336,"percent_change":600,"volume":1062,"transactions":9,"vwap":349},"2025-11-24",87800,{"date":1064,"open":279,"high":494,"low":288,"close":278,"change":488,"percent_change":74,"volume":1065,"transactions":9,"vwap":278},"2025-11-21",99100,{"date":1067,"open":349,"high":349,"low":288,"close":279,"change":320,"percent_change":321,"volume":1068,"transactions":9,"vwap":279},"2025-11-20",68400,{"date":1070,"open":494,"high":417,"low":804,"close":450,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":450},"2025-11-19",-0.075,-0.38,168800,{"date":1075,"open":279,"high":535,"low":279,"close":535,"change":767,"percent_change":768,"volume":1076,"transactions":9,"vwap":535},"2025-11-18",57800,{"date":1078,"open":256,"high":683,"low":256,"close":442,"change":297,"percent_change":297,"volume":1079,"transactions":9,"vwap":442},"2025-11-17",132700,{"date":1081,"open":494,"high":349,"low":442,"close":442,"change":321,"percent_change":699,"volume":1082,"transactions":9,"vwap":442},"2025-11-14",51600,{"date":1084,"open":457,"high":1085,"low":442,"close":466,"change":121,"percent_change":1086,"volume":1087,"transactions":9,"vwap":466},"2025-11-13",19.665,-0.3,108700,{"date":1089,"open":564,"high":564,"low":1090,"close":544,"change":693,"percent_change":694,"volume":1091,"transactions":9,"vwap":544},"2025-11-12",19.666,114000,{"date":1093,"open":349,"high":540,"low":1024,"close":892,"change":917,"percent_change":369,"volume":1094,"transactions":9,"vwap":892},"2025-11-11",40600,{"date":1096,"open":457,"high":544,"low":457,"close":544,"change":222,"percent_change":545,"volume":1097,"transactions":9,"vwap":544},"2025-11-10",49700,{"date":1099,"open":466,"high":535,"low":417,"close":457,"change":297,"percent_change":297,"volume":1059,"transactions":9,"vwap":457},"2025-11-07",{"date":1101,"open":466,"high":540,"low":466,"close":457,"change":297,"percent_change":297,"volume":1102,"transactions":9,"vwap":457},"2025-11-06",96200,{"date":1104,"open":494,"high":540,"low":494,"close":457,"change":710,"percent_change":66,"volume":1105,"transactions":9,"vwap":457},"2025-11-05",33200,{"date":1107,"open":494,"high":535,"low":494,"close":714,"change":1108,"percent_change":328,"volume":1109,"transactions":9,"vwap":714},"2025-11-04",-0.009,72500,{"date":1111,"open":487,"high":540,"low":442,"close":466,"change":328,"percent_change":549,"volume":1112,"transactions":9,"vwap":466},"2025-11-03",89300,{"date":1114,"open":535,"high":544,"low":457,"close":540,"change":715,"percent_change":336,"volume":1115,"transactions":9,"vwap":540},"2025-10-31",100200,{"date":1117,"open":683,"high":683,"low":487,"close":703,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":703},"2025-10-30",-0.106,-0.54,88300,{"date":1122,"open":881,"high":1123,"low":873,"close":881,"change":82,"percent_change":314,"volume":1124,"transactions":9,"vwap":881},"2025-10-29",19.819,62900,{"date":1126,"open":809,"high":851,"low":809,"close":851,"change":137,"percent_change":924,"volume":1127,"transactions":9,"vwap":851},"2025-10-28",75500,{"date":1129,"open":881,"high":1130,"low":809,"close":809,"change":488,"percent_change":74,"volume":1131,"transactions":9,"vwap":809},"2025-10-27",19.817,61400,{"date":1133,"open":846,"high":847,"low":544,"close":881,"change":321,"percent_change":699,"volume":1134,"transactions":9,"vwap":881},"2025-10-24",47700,{"date":1136,"open":809,"high":847,"low":564,"close":847,"change":137,"percent_change":924,"volume":1137,"transactions":9,"vwap":847},"2025-10-23",77700,{"date":1139,"open":683,"high":873,"low":1140,"close":833,"change":328,"percent_change":549,"volume":1141,"transactions":9,"vwap":833},"2025-10-22",19.721,71800,{"date":1143,"open":683,"high":852,"low":608,"close":852,"change":336,"percent_change":600,"volume":1144,"transactions":9,"vwap":852},"2025-10-21",109800,{"date":1146,"open":608,"high":556,"low":564,"close":608,"change":281,"percent_change":282,"volume":506,"transactions":9,"vwap":608},"2025-10-20",{"date":1148,"open":349,"high":564,"low":349,"close":540,"change":495,"percent_change":496,"volume":1149,"transactions":9,"vwap":540},"2025-10-17",38900,{"date":1151,"open":487,"high":608,"low":457,"close":457,"change":488,"percent_change":74,"volume":1152,"transactions":9,"vwap":457},"2025-10-16",98300,{"date":1154,"open":417,"high":564,"low":417,"close":487,"change":495,"percent_change":496,"volume":968,"transactions":9,"vwap":487},"2025-10-15",{"date":1156,"open":349,"high":535,"low":791,"close":417,"change":328,"percent_change":549,"volume":1157,"transactions":9,"vwap":417},"2025-10-14",243200,{"date":1159,"open":683,"high":556,"low":466,"close":535,"change":495,"percent_change":496,"volume":1160,"transactions":9,"vwap":535},"2025-10-13",32700,{"date":1162,"open":544,"high":916,"low":976,"close":466,"change":82,"percent_change":314,"volume":1163,"transactions":9,"vwap":466},"2025-10-10",66500,{"date":1165,"open":564,"high":1166,"low":535,"close":535,"change":121,"percent_change":1086,"volume":1167,"transactions":9,"vwap":535},"2025-10-09",19.745,136200,{"date":1169,"open":564,"high":833,"low":564,"close":556,"change":297,"percent_change":297,"volume":1170,"transactions":9,"vwap":556},"2025-10-08",208700,{"date":1172,"open":564,"high":809,"low":564,"close":556,"change":221,"percent_change":222,"volume":1173,"transactions":9,"vwap":556},"2025-10-07",72000,{"date":1175,"open":809,"high":809,"low":643,"close":683,"change":1176,"percent_change":82,"volume":1177,"transactions":9,"vwap":683},"2025-10-06",-0.007,88400,{"date":1179,"open":540,"high":833,"low":540,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2025-10-03",19.737,0.047,0.24,149300,{"date":1185,"open":564,"high":556,"low":540,"close":540,"change":82,"percent_change":314,"volume":1186,"transactions":9,"vwap":540},"2025-10-02",74400,{"date":1188,"open":540,"high":833,"low":535,"close":683,"change":281,"percent_change":282,"volume":1189,"transactions":9,"vwap":683},"2025-10-01",131500,{"date":1191,"open":608,"high":683,"low":535,"close":544,"change":260,"percent_change":261,"volume":1192,"transactions":9,"vwap":544},"2025-09-30",94300,{"date":1194,"open":540,"high":683,"low":457,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-09-29",19.717,-0.063,-0.32,57400,{"date":1200,"open":873,"high":852,"low":833,"close":881,"change":272,"percent_change":328,"volume":1201,"transactions":9,"vwap":881},"2025-09-26",35500,{"date":1203,"open":846,"high":851,"low":564,"close":846,"change":272,"percent_change":328,"volume":1204,"transactions":9,"vwap":846},"2025-09-25",95800,{"date":1206,"open":851,"high":1207,"low":1208,"close":852,"change":321,"percent_change":699,"volume":1209,"transactions":9,"vwap":852},"2025-09-24",19.855,19.772,103700,{"date":1211,"open":847,"high":1212,"low":852,"close":860,"change":297,"percent_change":297,"volume":1213,"transactions":9,"vwap":860},"2025-09-23",19.87,103100,{"date":1215,"open":859,"high":839,"low":881,"close":860,"change":65,"percent_change":66,"volume":1216,"transactions":9,"vwap":860},"2025-09-22",133300,{"date":1218,"open":847,"high":1219,"low":847,"close":847,"change":221,"percent_change":222,"volume":1220,"transactions":9,"vwap":847},"2025-09-19",19.9,367200,{"date":1222,"open":859,"high":1212,"low":852,"close":852,"change":297,"percent_change":297,"volume":1223,"transactions":9,"vwap":852},"2025-09-18",210800,{"date":1225,"open":873,"high":839,"low":809,"close":852,"change":488,"percent_change":74,"volume":1226,"transactions":9,"vwap":852},"2025-09-17",109400,{"date":1228,"open":873,"high":1229,"low":1230,"close":851,"change":137,"percent_change":924,"volume":1231,"transactions":9,"vwap":851},"2025-09-16",19.841,19.761,67500,{"date":1233,"open":881,"high":860,"low":809,"close":809,"change":488,"percent_change":74,"volume":1234,"transactions":9,"vwap":809},"2025-09-15",136400,{"date":1236,"open":535,"high":847,"low":535,"close":881,"change":767,"percent_change":768,"volume":1237,"transactions":9,"vwap":881},"2025-09-12",109500,{"date":1239,"open":608,"high":846,"low":564,"close":564,"change":272,"percent_change":328,"volume":1240,"transactions":9,"vwap":564},"2025-09-11",49800,{"date":1242,"open":564,"high":833,"low":544,"close":608,"change":281,"percent_change":282,"volume":1243,"transactions":9,"vwap":608},"2025-09-10",96600,{"date":1245,"open":349,"high":556,"low":1246,"close":540,"change":65,"percent_change":66,"volume":1247,"transactions":9,"vwap":540},"2025-09-09",19.621,305700,{"date":1249,"open":535,"high":608,"low":487,"close":487,"change":328,"percent_change":549,"volume":1250,"transactions":9,"vwap":487},"2025-09-08",174900,{"date":1252,"open":535,"high":608,"low":528,"close":608,"change":336,"percent_change":600,"volume":1253,"transactions":9,"vwap":608},"2025-09-05",132100,{"date":1255,"open":279,"high":457,"low":256,"close":466,"change":495,"percent_change":496,"volume":1256,"transactions":9,"vwap":466},"2025-09-04",63000,{"date":1258,"open":279,"high":457,"low":278,"close":279,"change":1259,"percent_change":82,"volume":1260,"transactions":9,"vwap":279},"2025-09-03",-0.008,163500,{"date":1262,"open":288,"high":436,"low":213,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2025-09-02",19.608,0.068,0.35,70300,{"date":1268,"open":267,"high":976,"low":219,"close":258,"change":321,"percent_change":699,"volume":1269,"transactions":9,"vwap":258},"2025-08-29",64400,{"date":1271,"open":457,"high":457,"low":288,"close":288,"change":173,"percent_change":174,"volume":1272,"transactions":9,"vwap":288},"2025-08-28",56800,{"date":1274,"open":608,"high":833,"low":714,"close":457,"change":261,"percent_change":779,"volume":1275,"transactions":9,"vwap":457},"2025-08-27",183000,{"date":1277,"open":457,"high":556,"low":1278,"close":556,"change":767,"percent_change":768,"volume":1279,"transactions":9,"vwap":556},"2025-08-26",19.636,117000,{"date":1281,"open":535,"high":1282,"low":349,"close":487,"change":121,"percent_change":1086,"volume":1283,"transactions":9,"vwap":487},"2025-08-25",19.743,189700,{"date":1285,"open":417,"high":683,"low":417,"close":683,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":683},"2025-08-22",0.12,0.61,122000,{"date":1290,"open":349,"high":540,"low":442,"close":442,"change":173,"percent_change":174,"volume":1291,"transactions":9,"vwap":442},"2025-08-21",153900,{"date":1293,"open":535,"high":564,"low":349,"close":540,"change":272,"percent_change":328,"volume":1294,"transactions":9,"vwap":540},"2025-08-20",69500,{"date":1296,"open":487,"high":564,"low":487,"close":544,"change":320,"percent_change":321,"volume":1297,"transactions":9,"vwap":544},"2025-08-19",57000,{"date":1299,"open":540,"high":612,"low":1300,"close":612,"change":335,"percent_change":336,"volume":1301,"transactions":9,"vwap":612},"2025-08-18",19.672,63200,{"date":1303,"open":417,"high":540,"low":417,"close":540,"change":694,"percent_change":1304,"volume":1305,"transactions":9,"vwap":540},"2025-08-15",0.66,43500,{"date":1307,"open":279,"high":535,"low":267,"close":267,"change":261,"percent_change":779,"volume":1308,"transactions":9,"vwap":267},"2025-08-14",102600,{"date":1310,"open":457,"high":535,"low":509,"close":457,"change":1311,"percent_change":65,"volume":1312,"transactions":9,"vwap":457},"2025-08-13",0.003,76400,{"date":1314,"open":494,"high":457,"low":436,"close":1315,"change":513,"percent_change":399,"volume":1316,"transactions":9,"vwap":1315},"2025-08-12",19.647,55400,{"date":1318,"open":494,"high":457,"low":450,"close":494,"change":488,"percent_change":74,"volume":1319,"transactions":9,"vwap":494},"2025-08-11",130400,{"date":1321,"open":256,"high":466,"low":256,"close":466,"change":281,"percent_change":282,"volume":1322,"transactions":9,"vwap":466},"2025-08-08",116700,{"date":1324,"open":278,"high":1325,"low":278,"close":442,"change":495,"percent_change":496,"volume":1326,"transactions":9,"vwap":442},"2025-08-07",19.618,67700,{"date":1328,"open":267,"high":450,"low":267,"close":288,"change":320,"percent_change":321,"volume":1329,"transactions":9,"vwap":288},"2025-08-06",110400,{"date":1331,"open":258,"high":256,"low":258,"close":1332,"change":443,"percent_change":281,"volume":680,"transactions":9,"vwap":1332},"2025-08-05",19.575,{"date":1334,"open":296,"high":278,"low":1335,"close":288,"change":221,"percent_change":222,"volume":1336,"transactions":9,"vwap":288},"2025-08-04",19.519,92300,{"date":1338,"open":269,"high":1339,"low":1340,"close":267,"change":1341,"percent_change":767,"volume":1342,"transactions":9,"vwap":267},"2025-08-01",19.587,19.524,0.013,86600,{"date":1344,"open":296,"high":1345,"low":213,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-07-31",19.564,19.547,0.037,0.19,140700,{"date":1351,"open":269,"high":269,"low":234,"close":205,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":205},"2025-07-30",-0.11,-0.56,110200,{"date":1356,"open":442,"high":457,"low":1263,"close":494,"change":443,"percent_change":281,"volume":1357,"transactions":9,"vwap":494},"2025-07-29",120800,{"date":1359,"open":278,"high":494,"low":278,"close":436,"change":693,"percent_change":694,"volume":1360,"transactions":9,"vwap":436},"2025-07-28",164300,{"date":1362,"open":278,"high":494,"low":278,"close":256,"change":297,"percent_change":297,"volume":1363,"transactions":9,"vwap":256},"2025-07-25",153200,{"date":1365,"open":267,"high":494,"low":267,"close":256,"change":297,"percent_change":297,"volume":1366,"transactions":9,"vwap":256},"2025-07-24",144500,{"date":1368,"open":279,"high":442,"low":1369,"close":256,"change":281,"percent_change":282,"volume":1370,"transactions":9,"vwap":256},"2025-07-23",19.571,89800,{"date":1372,"open":269,"high":278,"low":269,"close":267,"change":221,"percent_change":222,"volume":1373,"transactions":9,"vwap":267},"2025-07-22",124100,{"date":1375,"open":258,"high":279,"low":258,"close":269,"change":272,"percent_change":328,"volume":1376,"transactions":9,"vwap":269},"2025-07-21",121300,{"date":1378,"open":258,"high":278,"low":258,"close":267,"change":221,"percent_change":222,"volume":1379,"transactions":9,"vwap":267},"2025-07-18",98100,{"date":1381,"open":296,"high":267,"low":296,"close":269,"change":221,"percent_change":222,"volume":1382,"transactions":9,"vwap":269},"2025-07-17",171900,{"date":1384,"open":258,"high":278,"low":296,"close":258,"change":1385,"percent_change":495,"volume":1386,"transactions":9,"vwap":258},"2025-07-16",0.007,150400,{"date":1388,"open":267,"high":288,"low":296,"close":1389,"change":1390,"percent_change":199,"volume":704,"transactions":9,"vwap":1389},"2025-07-15",19.533,-0.027,{"date":1392,"open":267,"high":1393,"low":258,"close":267,"change":321,"percent_change":699,"volume":1394,"transactions":9,"vwap":267},"2025-07-14",19.589,221100,{"date":1396,"open":258,"high":450,"low":258,"close":256,"change":328,"percent_change":549,"volume":1397,"transactions":9,"vwap":256},"2025-07-11",162900,{"date":1399,"open":213,"high":466,"low":213,"close":466,"change":1400,"percent_change":22,"volume":1401,"transactions":9,"vwap":466},"2025-07-10",0.067,116800,{"date":1403,"open":256,"high":1404,"low":269,"close":1405,"change":1390,"percent_change":199,"volume":1406,"transactions":9,"vwap":1405},"2025-07-09",19.596,19.573,161700,{"date":1408,"open":494,"high":494,"low":295,"close":279,"change":221,"percent_change":222,"volume":1409,"transactions":9,"vwap":279},"2025-07-08",133100,{"date":1411,"open":256,"high":279,"low":267,"close":256,"change":281,"percent_change":282,"volume":1412,"transactions":9,"vwap":256},"2025-07-07",157600,{"date":1414,"open":296,"high":256,"low":296,"close":267,"change":137,"percent_change":138,"volume":1415,"transactions":9,"vwap":267},"2025-07-03",97000,{"date":1417,"open":180,"high":278,"low":180,"close":219,"change":1418,"percent_change":1197,"volume":1419,"transactions":9,"vwap":219},"2025-07-02",-0.062,109900,{"date":1421,"open":278,"high":256,"low":1422,"close":1423,"change":1424,"percent_change":102,"volume":1425,"transactions":9,"vwap":1423},"2025-07-01",19.485,19.562,-0.048,220900,{"date":1427,"open":457,"high":540,"low":279,"close":442,"change":221,"percent_change":222,"volume":1428,"transactions":9,"vwap":442},"2025-06-30",165400,{"date":1430,"open":442,"high":1431,"low":279,"close":279,"change":787,"percent_change":1432,"volume":1433,"transactions":9,"vwap":279},"2025-06-27",19.716,-0.81,136700,{"date":1435,"open":852,"high":1436,"low":676,"close":809,"change":82,"percent_change":314,"volume":1437,"transactions":9,"vwap":809},"2025-06-26",19.809,167600,{"date":1439,"open":859,"high":859,"low":608,"close":852,"change":222,"percent_change":545,"volume":1440,"transactions":9,"vwap":852},"2025-06-25",114500,{"date":1442,"open":608,"high":860,"low":608,"close":833,"change":297,"percent_change":297,"volume":1443,"transactions":9,"vwap":833},"2025-06-24",225700,{"date":1445,"open":487,"high":1446,"low":487,"close":833,"change":66,"percent_change":1052,"volume":1447,"transactions":9,"vwap":833},"2025-06-23",19.776,106000,{"date":1449,"open":487,"high":1208,"low":457,"close":457,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":457},"2025-06-20",-0.055,-0.28,72700,{"date":1454,"open":873,"high":873,"low":1455,"close":612,"change":693,"percent_change":694,"volume":1456,"transactions":9,"vwap":612},"2025-06-18",19.683,74200,{"date":1458,"open":457,"high":683,"low":1459,"close":535,"change":281,"percent_change":282,"volume":1460,"transactions":9,"vwap":535},"2025-06-17",19.638,88600,{"date":1462,"open":442,"high":556,"low":442,"close":457,"change":328,"percent_change":549,"volume":1463,"transactions":9,"vwap":457},"2025-06-16",245500,{"date":1465,"open":540,"high":683,"low":466,"close":544,"change":65,"percent_change":66,"volume":1234,"transactions":9,"vwap":544},"2025-06-13",{"date":1467,"open":556,"high":881,"low":535,"close":535,"change":158,"percent_change":1468,"volume":1469,"transactions":9,"vwap":535},"2025-06-12",-0.35,143500,{"date":1471,"open":860,"high":860,"low":544,"close":833,"change":320,"percent_change":321,"volume":1472,"transactions":9,"vwap":833},"2025-06-11",138500,{"date":1474,"open":457,"high":809,"low":457,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-06-10",19.755,0.125,0.64,76000,{"date":1480,"open":278,"high":683,"low":278,"close":417,"change":488,"percent_change":74,"volume":1481,"transactions":9,"vwap":417},"2025-06-09",65700,{"date":1483,"open":349,"high":544,"low":457,"close":457,"change":221,"percent_change":222,"volume":1484,"transactions":9,"vwap":457},"2025-06-06",93900,{"date":1486,"open":457,"high":683,"low":466,"close":466,"change":272,"percent_change":328,"volume":1487,"transactions":9,"vwap":466},"2025-06-05",172400,{"date":1489,"open":288,"high":349,"low":269,"close":457,"change":336,"percent_change":600,"volume":1490,"transactions":9,"vwap":457},"2025-06-04",71200,{"date":1492,"open":213,"high":442,"low":205,"close":288,"change":297,"percent_change":297,"volume":1493,"transactions":9,"vwap":288},"2025-06-03",148300,{"date":1495,"open":256,"high":256,"low":129,"close":288,"change":158,"percent_change":1496,"volume":1497,"transactions":9,"vwap":288},"2025-06-02",-0.36,162200,{"date":1499,"open":457,"high":349,"low":267,"close":466,"change":272,"percent_change":328,"volume":1500,"transactions":9,"vwap":466},"2025-05-30",152900,{"date":1502,"open":608,"high":608,"low":288,"close":457,"change":1352,"percent_change":1353,"volume":1503,"transactions":9,"vwap":457},"2025-05-29",339500,{"date":1505,"open":683,"high":852,"low":1431,"close":809,"change":321,"percent_change":699,"volume":1506,"transactions":9,"vwap":809},"2025-05-28",75800,{"date":1508,"open":860,"high":859,"low":487,"close":846,"change":65,"percent_change":66,"volume":1509,"transactions":9,"vwap":846},"2025-05-27",80700,{"date":1511,"open":809,"high":852,"low":714,"close":873,"change":321,"percent_change":699,"volume":1512,"transactions":9,"vwap":873},"2025-05-23",154700,{"date":1514,"open":487,"high":852,"low":457,"close":852,"change":336,"percent_change":600,"volume":1018,"transactions":9,"vwap":852},"2025-05-22",{"date":1516,"open":846,"high":860,"low":417,"close":608,"change":369,"percent_change":1517,"volume":1518,"transactions":9,"vwap":608},"2025-05-21",-0.65,98400,{"date":1520,"open":873,"high":1521,"low":873,"close":845,"change":82,"percent_change":314,"volume":1522,"transactions":9,"vwap":845},"2025-05-20",19.89,84100,{"date":1524,"open":847,"high":1219,"low":1525,"close":1521,"change":221,"percent_change":222,"volume":1526,"transactions":9,"vwap":1521},"2025-05-19",19.734,104900,{"date":1528,"open":851,"high":1529,"low":556,"close":1529,"change":495,"percent_change":496,"volume":1530,"transactions":9,"vwap":1529},"2025-05-16",19.88,82100,{"date":1532,"open":535,"high":859,"low":487,"close":859,"change":57,"percent_change":747,"volume":1533,"transactions":9,"vwap":859},"2025-05-15",182100,{"date":1535,"open":466,"high":1536,"low":417,"close":833,"change":137,"percent_change":924,"volume":1537,"transactions":9,"vwap":833},"2025-05-14",19.759,141500,{"date":1539,"open":809,"high":809,"low":1540,"close":540,"change":261,"percent_change":779,"volume":1541,"transactions":9,"vwap":540},"2025-05-13",19.673,95000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":881,"change":137,"percent_change":924,"volume":609,"transactions":9,"vwap":881},"2025-05-12",19.93,19.671,{"date":1547,"open":556,"high":1548,"low":457,"close":608,"change":82,"percent_change":314,"volume":1549,"transactions":9,"vwap":608},"2025-05-09",19.788,55200,{"date":1551,"open":839,"high":839,"low":487,"close":809,"change":121,"percent_change":1086,"volume":1379,"transactions":9,"vwap":809},"2025-05-08",{"date":1553,"open":809,"high":1554,"low":809,"close":851,"change":328,"percent_change":549,"volume":1555,"transactions":9,"vwap":851},"2025-05-07",19.875,66900,{"date":1557,"open":683,"high":1212,"low":683,"close":1212,"change":694,"percent_change":1304,"volume":1558,"transactions":9,"vwap":1212},"2025-05-06",119000,{"date":1560,"open":845,"high":1561,"low":556,"close":556,"change":699,"percent_change":1562,"volume":1563,"transactions":9,"vwap":556},"2025-05-05",19.92,-0.75,98800,{"date":1565,"open":1219,"high":1566,"low":860,"close":1521,"change":488,"percent_change":74,"volume":1567,"transactions":9,"vwap":1521},"2025-05-02",19.95,63100,{"date":1569,"open":34,"high":34,"low":881,"close":1570,"change":272,"percent_change":328,"volume":1571,"transactions":9,"vwap":1570},"2025-05-01",19.91,89900,{"date":1573,"open":1521,"high":1561,"low":1574,"close":1561,"change":488,"percent_change":74,"volume":1575,"transactions":9,"vwap":1561},"2025-04-30",19.789,56900,{"date":1577,"open":839,"high":1578,"low":847,"close":1578,"change":272,"percent_change":328,"volume":1579,"transactions":9,"vwap":1578},"2025-04-29",19.94,111400,{"date":1581,"open":1529,"high":1582,"low":1529,"close":1566,"change":222,"percent_change":545,"volume":1583,"transactions":9,"vwap":1566},"2025-04-28",19.97,50500,{"date":1585,"open":839,"high":1566,"low":845,"close":1219,"change":158,"percent_change":1468,"volume":1586,"transactions":9,"vwap":1219},"2025-04-25",81700,{"date":38,"open":860,"high":1582,"low":1123,"close":1582,"change":399,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1582},0.71,48500,{"status":1591,"indices":1592,"watchlist":1636,"sectors":1654,"benchmarks":1706},"success",[1593,1600,1607,1614,1621,1629],{"symbol":1594,"name":1595,"price":1596,"change":1597,"pct_change":1598,"is_up":11,"sparkline":1599,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":1601,"name":1602,"price":1603,"change":1604,"pct_change":1605,"is_up":11,"sparkline":1606,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":1608,"name":1609,"price":1610,"change":1611,"pct_change":1612,"is_up":11,"sparkline":1613,"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":1615,"name":1616,"price":1617,"change":1618,"pct_change":1619,"is_up":11,"sparkline":1620,"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":1622,"name":1623,"price":1624,"change":1625,"pct_change":1626,"is_up":1627,"sparkline":1628,"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":1630,"name":1631,"price":1632,"change":1633,"pct_change":1634,"is_up":1627,"sparkline":1635,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[1637,1642,1648],{"symbol":1638,"name":1639,"price":1640,"change":22,"pct_change":399,"is_up":11,"sparkline":1641,"date":5},"NVDA","NVIDIA Corp",239.24,"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":1643,"name":1644,"price":1645,"change":1646,"pct_change":519,"is_up":11,"sparkline":1647,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":1649,"name":1650,"price":1651,"change":1652,"pct_change":1052,"is_up":11,"sparkline":1653,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[1655,1660,1664,1669,1674,1679,1683,1688,1692,1697,1702],{"name":1656,"etf":1657,"change":1658,"price":1659,"is_up":11},"Technology","XLK",0.53,202,{"name":1661,"etf":1662,"change":1182,"price":1663,"is_up":11},"Financials","XLF",54.01,{"name":1665,"etf":1666,"change":1667,"price":1668,"is_up":1627},"Healthcare","XLV",-0.17,167.09,{"name":1670,"etf":1671,"change":1672,"price":1673,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1675,"etf":1676,"change":1677,"price":1678,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1680,"etf":1681,"change":58,"price":1682,"is_up":11},"Energy","XLE",63.75,{"name":1684,"etf":1685,"change":1686,"price":1687,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1689,"etf":1690,"change":747,"price":1691,"is_up":11},"Materials","XLB",49.73,{"name":1693,"etf":1694,"change":1695,"price":1696,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1698,"etf":1699,"change":1700,"price":1701,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1703,"etf":1704,"change":495,"price":1705,"is_up":11},"Comm Services","XLC",111.65,[1707,1712,1716,1720],{"ticker":1708,"name":1709,"price":1710,"change":1711,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1713,"name":1714,"price":1715,"change":747,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1717,"name":1718,"price":1719,"change":1605,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1721,"name":1722,"price":1723,"change":980,"is_up":1627},"IWM","iShares Russell 2000",281.37]