[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFXF":3,"stock-historical-PFXF":29,"homepage-market-summary":1696},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFXF","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},"VanEck Preferred Securities ex Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3808,0.7776,"Monthly",{"close":17,"open":17,"high":18,"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},17.75,17.845,17.7344,17.69,0.06,0.34,1075281.98524,19.07,17.030001,715865.1096146494,35.3,3574,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},16.21,629023,229593442.513277,8.17,"2025-04-24",[40,43,52,61,72,82,89,99,107,117,127,138,146,155,164,172,180,188,198,204,213,224,231,238,245,253,260,269,279,286,295,304,312,318,324,333,343,352,362,371,377,384,391,398,404,413,421,428,436,444,453,461,470,478,485,493,499,508,514,519,526,532,536,539,542,547,550,553,557,561,567,571,574,579,585,591,597,605,612,618,625,630,636,642,649,656,662,669,676,681,686,692,695,700,704,707,711,716,720,725,729,735,739,743,748,753,758,764,769,773,777,781,785,788,793,797,800,805,808,810,813,817,821,824,827,830,834,837,840,843,846,852,857,861,865,868,871,874,880,883,887,890,893,896,900,904,909,912,916,919,922,926,929,932,935,940,943,946,949,952,955,958,962,966,969,972,976,980,984,987,990,993,996,999,1003,1006,1009,1012,1014,1017,1020,1023,1026,1029,1032,1037,1042,1045,1048,1051,1054,1058,1061,1064,1067,1070,1073,1076,1079,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1114,1117,1120,1125,1128,1131,1135,1139,1147,1154,1159,1164,1167,1171,1174,1178,1181,1184,1188,1191,1194,1197,1202,1205,1208,1211,1215,1218,1221,1224,1227,1230,1233,1237,1240,1243,1246,1249,1252,1256,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1311,1314,1317,1320,1323,1326,1329,1333,1336,1339,1344,1347,1350,1353,1356,1359,1364,1367,1370,1373,1376,1379,1382,1386,1389,1392,1395,1398,1401,1404,1408,1412,1415,1418,1421,1424,1427,1430,1433,1436,1439,1442,1445,1448,1452,1455,1458,1461,1465,1468,1472,1476,1482,1488,1492,1498,1505,1510,1515,1522,1529,1534,1541,1544,1548,1551,1555,1558,1562,1566,1570,1573,1578,1583,1588,1592,1596,1599,1604,1609,1612,1616,1619,1623,1626,1629,1631,1634,1642,1648,1654,1661,1665,1672,1677,1681,1685,1688,1692],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},2370,17.7855,{"date":44,"open":20,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",17.74,17.63,-0.06,-0.34,873517.771852,2749,17.6996,{"date":53,"open":54,"high":55,"low":54,"close":17,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",17.62,17.805,0.21,1.2,1628830.006049,4091,17.7208,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",17.45,17.55,17.295,17.54,0.02,0.11,792768.88292,2392,17.4438,{"date":73,"open":74,"high":46,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",17.58,17.48,17.52,-0.05,-0.28,809074.543121,2238,17.5292,{"date":83,"open":76,"high":84,"low":85,"close":84,"change":21,"percent_change":22,"volume":86,"transactions":87,"vwap":88},"2026-09-29",17.57,17.43,656815.9328,2263,17.4751,{"date":90,"open":91,"high":46,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",17.61,17.4301,17.51,-0.21,-1.19,708029.952916,2016,17.4966,{"date":100,"open":91,"high":101,"low":91,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-25",17.72,0.04,0.23,643730.644894,2771,17.6653,{"date":108,"open":109,"high":110,"low":111,"close":110,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",17.65,17.68,17.5448,-0.04,-0.23,920065.512568,2478,17.6075,{"date":118,"open":119,"high":120,"low":121,"close":101,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",17.81,17.855,17.6901,-0.15,-0.84,659112.740074,2353,17.7327,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",17.94,17.98,17.79,17.87,-0.03,-0.17,529630.495044,1876,17.869,{"date":139,"open":45,"high":140,"low":45,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",17.9,0.19,1.07,523236.125273,1733,17.8612,{"date":147,"open":148,"high":148,"low":110,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",17.78,17.71,-0.1,-0.56,520128.9495,2376,17.7131,{"date":156,"open":157,"high":158,"low":157,"close":119,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",17.66,17.85,0.22,1.25,443818.157178,1819,17.7895,{"date":165,"open":166,"high":167,"low":168,"close":166,"change":67,"percent_change":68,"volume":169,"transactions":170,"vwap":171},"2026-09-16",17.59,17.705,17.46,751168.989757,2235,17.6294,{"date":173,"open":46,"high":46,"low":174,"close":84,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",17.535,-0.09,-0.51,768610.3499,2104,17.5794,{"date":181,"open":182,"high":182,"low":91,"close":157,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",17.8,-0.22,-1.23,692704.655368,2272,17.6889,{"date":189,"open":182,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",17.895,17.73,17.88,0.2,1.13,1128282.412681,2274,17.8566,{"date":199,"open":148,"high":148,"low":157,"close":110,"change":134,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",-0.95,549103.93278,2158,17.7129,{"date":205,"open":206,"high":207,"low":208,"close":158,"change":122,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",17.96,17.976,17.84,-0.83,571756.918797,1698,17.8869,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",17.93,18.065,17.92,18,0.09,0.5,569156.400631,1726,18.0075,{"date":225,"open":129,"high":226,"low":192,"close":227,"change":133,"percent_change":134,"volume":228,"transactions":229,"vwap":230},"2026-09-04",17.99,17.91,362069.091457,1971,17.9192,{"date":232,"open":233,"high":129,"low":234,"close":129,"change":141,"percent_change":142,"volume":235,"transactions":236,"vwap":237},"2026-09-03",17.76,17.715,480614.293265,1856,17.82,{"date":239,"open":109,"high":17,"low":91,"close":17,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",0.13,0.74,646090.152163,1778,17.6893,{"date":246,"open":17,"high":131,"low":247,"close":54,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",17.6,-0.24,-1.34,790197.679089,2563,17.6611,{"date":254,"open":192,"high":255,"low":17,"close":256,"change":150,"percent_change":151,"volume":257,"transactions":258,"vwap":259},"2026-08-31",17.9865,17.86,934925.959035,3231,17.8082,{"date":261,"open":262,"high":263,"low":264,"close":206,"change":150,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",18.08,18.0899,17.915,-0.55,420121.087274,1813,17.9893,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-27",18.1,18.16,18.004163,18.06,0,433622.902046,1700,18.0441,{"date":280,"open":215,"high":281,"low":215,"close":274,"change":21,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",18.075,0.33,474667.313121,1611,18.0183,{"date":287,"open":288,"high":289,"low":290,"close":218,"change":68,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",17.95,18.015,17.9451,0.61,369895.4075,1271,17.9882,{"date":296,"open":215,"high":288,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",17.8386,17.89,-0.08,-0.45,441303.20298,1694,17.8946,{"date":305,"open":288,"high":226,"low":192,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",17.97,0.08,0.45,490006.746294,1859,17.9526,{"date":313,"open":206,"high":274,"low":192,"close":298,"change":175,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",-0.5,879703.640381,2906,17.921,{"date":319,"open":320,"high":274,"low":227,"close":130,"change":275,"percent_change":275,"volume":321,"transactions":322,"vwap":323},"2026-08-19",18.04,746025.79909,2248,17.9917,{"date":325,"open":326,"high":326,"low":327,"close":130,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",18.07,17.9718,-0.13,-0.72,602895.477796,2092,18.0056,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-17",18.26,18.095,18.11,-0.16,-0.88,472268.479993,1933,18.1425,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":133,"percent_change":338,"volume":349,"transactions":350,"vwap":351},"2026-08-14",18.29,18.32,18.24,18.27,537145.15201,3299,18.2642,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":240,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",18.19,18.39,18.1816,18.3,0.72,757226.866715,2008,18.3093,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":31,"volume":368,"transactions":369,"vwap":370},"2026-08-12",18.02,18.205,18.17,0.18,520181.020394,4313,18.1337,{"date":372,"open":271,"high":373,"low":288,"close":226,"change":112,"percent_change":183,"volume":374,"transactions":375,"vwap":376},"2026-08-11",18.15,457050.623057,2105,18.0074,{"date":378,"open":306,"high":379,"low":306,"close":380,"change":275,"percent_change":275,"volume":381,"transactions":382,"vwap":383},"2026-08-10",18.12,18.03,1134997.087351,2982,18.042,{"date":385,"open":130,"high":320,"low":132,"close":380,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",0.15,0.84,637232.416484,3340,17.974,{"date":392,"open":393,"high":394,"low":158,"close":192,"change":328,"percent_change":329,"volume":395,"transactions":396,"vwap":397},"2026-08-06",18.01,18.09,662176.484142,3496,17.9481,{"date":399,"open":326,"high":263,"low":400,"close":393,"change":112,"percent_change":183,"volume":401,"transactions":402,"vwap":403},"2026-08-05",17.975,1503779.255008,2724,18.0141,{"date":405,"open":129,"high":406,"low":407,"close":408,"change":141,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-04",18.085,17.885,18.05,1.06,1126617.880735,4452,18.0244,{"date":414,"open":415,"high":256,"low":415,"close":256,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-03",17.49,0.28,1.59,1072027.686374,3314,17.7165,{"date":422,"open":166,"high":423,"low":424,"close":74,"change":133,"percent_change":134,"volume":425,"transactions":426,"vwap":427},"2026-07-31",17.7029,17.465,972475.910908,3738,17.563,{"date":429,"open":85,"high":91,"low":430,"close":91,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-30",17.365,0.29,1.67,723131.038088,1986,17.5203,{"date":437,"open":415,"high":66,"low":438,"close":439,"change":94,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-29",17.31,17.32,-1.2,724346.386614,2798,17.4024,{"date":445,"open":415,"high":84,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-28",17.3919,17.53,0.03,0.17,558941.202466,1849,17.5117,{"date":454,"open":75,"high":455,"low":85,"close":456,"change":68,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-27",17.565,17.5,0.63,480047.105744,1736,17.4906,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":133,"percent_change":134,"volume":467,"transactions":468,"vwap":469},"2026-07-24",17.42,17.515,17.3632,17.39,613246.385741,2587,17.4389,{"date":471,"open":66,"high":64,"low":472,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-23",17.36,-0.2,-1.14,934964.242847,3075,17.4393,{"date":479,"open":93,"high":480,"low":456,"close":54,"change":219,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-22",17.7099,0.51,1341754.07415,2517,17.629,{"date":486,"open":415,"high":487,"low":488,"close":447,"change":219,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-21",17.545,17.44,0.52,560179.701274,2463,17.5075,{"date":494,"open":76,"high":64,"low":495,"close":488,"change":133,"percent_change":134,"volume":496,"transactions":497,"vwap":498},"2026-07-20",17.41,644097.251835,2794,17.479,{"date":500,"open":501,"high":455,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-17",17.47,17.3299,-0.07,-0.4,931442.548292,4144,17.4726,{"date":509,"open":17,"high":17,"low":168,"close":66,"change":248,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-16",-1.35,914282.666313,3530,17.5689,{"date":515,"open":45,"high":18,"low":110,"close":148,"change":102,"percent_change":103,"volume":516,"transactions":517,"vwap":518},"2026-07-15",833762.235558,2443,17.7509,{"date":520,"open":109,"high":521,"low":109,"close":45,"change":522,"percent_change":523,"volume":524,"transactions":310,"vwap":525},"2026-07-14",17.785,0.14,0.8,428298.414074,17.7339,{"date":527,"open":119,"high":237,"low":528,"close":247,"change":183,"percent_change":184,"volume":529,"transactions":530,"vwap":531},"2026-07-13",17.5812,653306.286276,2726,17.6661,{"date":533,"open":534,"high":158,"low":191,"close":237,"change":448,"percent_change":449,"volume":535,"transactions":9,"vwap":237},"2026-07-10",17.83,577000,{"date":537,"open":233,"high":534,"low":101,"close":131,"change":21,"percent_change":22,"volume":538,"transactions":9,"vwap":131},"2026-07-09",461300,{"date":540,"open":191,"high":191,"low":64,"close":191,"change":133,"percent_change":134,"volume":541,"transactions":9,"vwap":191},"2026-07-08",1061000,{"date":543,"open":227,"high":206,"low":191,"close":233,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":233},"2026-07-07",-0.18,-1,969300,{"date":548,"open":17,"high":206,"low":17,"close":129,"change":141,"percent_change":142,"volume":549,"transactions":9,"vwap":129},"2026-07-06",799600,{"date":551,"open":148,"high":129,"low":46,"close":17,"change":133,"percent_change":134,"volume":552,"transactions":9,"vwap":17},"2026-07-02",838900,{"date":554,"open":555,"high":227,"low":149,"close":148,"change":47,"percent_change":48,"volume":556,"transactions":9,"vwap":148},"2026-07-01",17.77,494100,{"date":558,"open":534,"high":140,"low":131,"close":208,"change":559,"percent_change":21,"volume":560,"transactions":9,"vwap":208},"2026-06-30",0.01,570800,{"date":562,"open":131,"high":256,"low":563,"close":534,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":534},"2026-06-29",17.67,0.12,0.68,1152800,{"date":568,"open":182,"high":182,"low":166,"close":149,"change":328,"percent_change":569,"volume":570,"transactions":9,"vwap":149},"2026-06-26",-0.73,1289900,{"date":572,"open":271,"high":366,"low":148,"close":208,"change":544,"percent_change":545,"volume":573,"transactions":9,"vwap":208},"2026-06-25",858000,{"date":575,"open":576,"high":576,"low":215,"close":364,"change":544,"percent_change":577,"volume":578,"transactions":9,"vwap":364},"2026-06-24",18.25,-0.99,682300,{"date":580,"open":354,"high":347,"low":581,"close":582,"change":47,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-06-23",18.049999,18.2,-0.33,1115700,{"date":586,"open":587,"high":588,"low":576,"close":335,"change":248,"percent_change":589,"volume":590,"transactions":9,"vwap":335},"2026-06-22",18.49,18.5,-1.3,608100,{"date":592,"open":593,"high":593,"low":594,"close":588,"change":219,"percent_change":595,"volume":596,"transactions":9,"vwap":588},"2026-06-18",18.59,18.36,0.49,536300,{"date":598,"open":599,"high":600,"low":355,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-06-17",18.6,18.63,18.41,-0.12,-0.65,1054100,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":122,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-16",18.73,18.52,18.53,-0.8,1279800,{"date":613,"open":600,"high":614,"low":615,"close":616,"change":103,"percent_change":160,"volume":617,"transactions":9,"vwap":616},"2026-06-15",18.7,18.61,18.68,928100,{"date":619,"open":620,"high":587,"low":621,"close":622,"change":307,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-06-12",18.42,18.37,18.45,0.44,419400,{"date":626,"open":627,"high":355,"low":272,"close":621,"change":141,"percent_change":628,"volume":629,"transactions":9,"vwap":621},"2026-06-11",18.22,1.05,884800,{"date":631,"open":632,"high":621,"low":373,"close":633,"change":544,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-10",18.34,18.18,-0.98,753600,{"date":637,"open":638,"high":639,"low":373,"close":594,"change":299,"percent_change":640,"volume":641,"transactions":9,"vwap":594},"2026-06-09",18.48,18.54,-0.43,841900,{"date":643,"open":644,"high":608,"low":645,"close":646,"change":647,"percent_change":648,"volume":560,"transactions":9,"vwap":646},"2026-06-08",18.43,18.4,18.44,-0.02,-0.11,{"date":650,"open":651,"high":616,"low":345,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-05",18.65,18.46,-0.32,-1.7,776100,{"date":657,"open":607,"high":658,"low":607,"close":659,"change":559,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-04",18.84,18.78,0.05,721800,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":544,"percent_change":200,"volume":668,"transactions":9,"vwap":667},"2026-06-03",18.97,18.99,18.75,18.77,853600,{"date":670,"open":671,"high":24,"low":672,"close":673,"change":21,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-02",18.89,18.88,18.95,0.32,805100,{"date":677,"open":678,"high":679,"low":666,"close":671,"change":133,"percent_change":338,"volume":680,"transactions":9,"vwap":671},"2026-06-01",18.85,18.92,1149800,{"date":682,"open":683,"high":679,"low":614,"close":679,"change":159,"percent_change":684,"volume":685,"transactions":9,"vwap":679},"2026-05-29",18.72,1.18,868900,{"date":687,"open":688,"high":683,"low":689,"close":614,"change":68,"percent_change":690,"volume":691,"transactions":9,"vwap":614},"2026-05-28",18.62,18.57,0.59,525200,{"date":693,"open":615,"high":600,"low":608,"close":593,"change":67,"percent_change":68,"volume":694,"transactions":9,"vwap":593},"2026-05-27",623300,{"date":696,"open":639,"high":600,"low":639,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-05-26",0.1,0.54,420700,{"date":701,"open":587,"high":587,"low":645,"close":702,"change":102,"percent_change":159,"volume":703,"transactions":9,"vwap":702},"2026-05-22",18.47,532900,{"date":705,"open":594,"high":644,"low":345,"close":644,"change":559,"percent_change":660,"volume":706,"transactions":9,"vwap":644},"2026-05-21",1205300,{"date":708,"open":576,"high":620,"low":576,"close":620,"change":141,"percent_change":709,"volume":710,"transactions":9,"vwap":620},"2026-05-20",1.04,531100,{"date":712,"open":348,"high":357,"low":633,"close":713,"change":175,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-05-19",18.23,-0.49,1095700,{"date":717,"open":587,"high":599,"low":347,"close":346,"change":134,"percent_change":718,"volume":719,"transactions":9,"vwap":346},"2026-05-18",-0.92,518100,{"date":721,"open":722,"high":722,"low":702,"close":587,"change":78,"percent_change":723,"volume":724,"transactions":9,"vwap":587},"2026-05-15",18.71,-1.49,675400,{"date":726,"open":727,"high":658,"low":614,"close":667,"change":647,"percent_change":648,"volume":728,"transactions":9,"vwap":667},"2026-05-14",18.81,445400,{"date":730,"open":727,"high":731,"low":614,"close":732,"change":77,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-05-13",18.83,18.79,-0.27,601700,{"date":736,"open":678,"high":678,"low":737,"close":658,"change":112,"percent_change":94,"volume":738,"transactions":9,"vwap":658},"2026-05-12",18.64,3802000,{"date":740,"open":741,"high":673,"low":741,"close":672,"change":102,"percent_change":56,"volume":742,"transactions":9,"vwap":672},"2026-05-11",18.8,2568300,{"date":744,"open":666,"high":671,"low":745,"close":658,"change":522,"percent_change":746,"volume":747,"transactions":9,"vwap":658},"2026-05-08",18.74,0.75,3158600,{"date":749,"open":667,"high":750,"low":751,"close":614,"change":133,"percent_change":338,"volume":752,"transactions":9,"vwap":614},"2026-05-07",18.87,18.67,2511300,{"date":754,"open":755,"high":745,"low":599,"close":607,"change":367,"percent_change":756,"volume":757,"transactions":9,"vwap":607},"2026-05-06",18.66,0.97,672500,{"date":759,"open":760,"high":689,"low":601,"close":761,"change":240,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-05",18.51,18.55,0.71,687000,{"date":765,"open":638,"high":688,"low":766,"close":620,"change":503,"percent_change":767,"volume":768,"transactions":9,"vwap":620},"2026-05-04",18.38,-0.38,2079300,{"date":770,"open":638,"high":600,"low":644,"close":587,"change":771,"percent_change":77,"volume":772,"transactions":9,"vwap":587},"2026-05-01",-0.01,804300,{"date":774,"open":766,"high":760,"low":775,"close":588,"change":141,"percent_change":709,"volume":776,"transactions":9,"vwap":588},"2026-04-30",18.35,585500,{"date":778,"open":644,"high":702,"low":779,"close":780,"change":503,"percent_change":767,"volume":556,"transactions":9,"vwap":780},"2026-04-29",18.28,18.31,{"date":782,"open":587,"high":760,"low":775,"close":766,"change":122,"percent_change":783,"volume":784,"transactions":9,"vwap":766},"2026-04-28",-0.81,351600,{"date":786,"open":689,"high":689,"low":622,"close":609,"change":133,"percent_change":338,"volume":787,"transactions":9,"vwap":609},"2026-04-27",571000,{"date":789,"open":651,"high":790,"low":588,"close":791,"change":299,"percent_change":640,"volume":792,"transactions":9,"vwap":791},"2026-04-24",18.69,18.56,1899200,{"date":794,"open":609,"high":751,"low":644,"close":737,"change":564,"percent_change":795,"volume":796,"transactions":9,"vwap":737},"2026-04-23",0.65,2357900,{"date":798,"open":594,"high":761,"low":775,"close":608,"change":141,"percent_change":709,"volume":799,"transactions":9,"vwap":608},"2026-04-22",2666200,{"date":801,"open":587,"high":587,"low":346,"close":802,"change":648,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-04-21",18.33,-0.6,458600,{"date":806,"open":632,"high":622,"low":780,"close":646,"change":307,"percent_change":623,"volume":807,"transactions":9,"vwap":646},"2026-04-20",428700,{"date":809,"open":620,"high":760,"low":594,"close":594,"change":559,"percent_change":660,"volume":763,"transactions":9,"vwap":594},"2026-04-17",{"date":811,"open":779,"high":621,"low":713,"close":775,"change":307,"percent_change":623,"volume":812,"transactions":9,"vwap":775},"2026-04-16",436400,{"date":814,"open":576,"high":779,"low":582,"close":348,"change":448,"percent_change":815,"volume":816,"transactions":9,"vwap":348},"2026-04-15",0.16,311000,{"date":818,"open":379,"high":347,"low":337,"close":347,"change":449,"percent_change":819,"volume":820,"transactions":9,"vwap":347},"2026-04-14",0.94,331000,{"date":822,"open":192,"high":262,"low":158,"close":326,"change":56,"percent_change":684,"volume":823,"transactions":9,"vwap":326},"2026-04-13",368300,{"date":825,"open":140,"high":288,"low":256,"close":256,"change":133,"percent_change":134,"volume":826,"transactions":9,"vwap":256},"2026-04-10",410100,{"date":828,"open":208,"high":215,"low":119,"close":298,"change":660,"percent_change":416,"volume":829,"transactions":9,"vwap":298},"2026-04-09",473000,{"date":831,"open":298,"high":217,"low":148,"close":208,"change":56,"percent_change":832,"volume":833,"transactions":9,"vwap":208},"2026-04-08",1.19,1207000,{"date":835,"open":91,"high":157,"low":456,"close":46,"change":647,"percent_change":648,"volume":836,"transactions":9,"vwap":46},"2026-04-07",771200,{"date":838,"open":247,"high":20,"low":74,"close":109,"change":102,"percent_change":103,"volume":839,"transactions":9,"vwap":109},"2026-04-06",499500,{"date":841,"open":447,"high":46,"low":463,"close":91,"change":448,"percent_change":449,"volume":842,"transactions":9,"vwap":91},"2026-04-02",816300,{"date":844,"open":166,"high":54,"low":76,"close":74,"change":102,"percent_change":103,"volume":845,"transactions":9,"vwap":74},"2026-04-01",366900,{"date":847,"open":495,"high":848,"low":849,"close":66,"change":193,"percent_change":850,"volume":851,"transactions":9,"vwap":66},"2026-03-31",17.64,17.37,1.15,485700,{"date":853,"open":447,"high":447,"low":854,"close":855,"change":503,"percent_change":504,"volume":856,"transactions":9,"vwap":855},"2026-03-30",17.3,17.34,481400,{"date":858,"open":447,"high":64,"low":466,"close":495,"change":859,"percent_change":610,"volume":860,"transactions":9,"vwap":495},"2026-03-27",-0.14,574600,{"date":862,"open":563,"high":191,"low":64,"close":64,"change":544,"percent_change":863,"volume":864,"transactions":9,"vwap":64},"2026-03-26",-1.02,801700,{"date":866,"open":109,"high":131,"low":109,"close":191,"change":564,"percent_change":565,"volume":867,"transactions":9,"vwap":191},"2026-03-25",302200,{"date":869,"open":456,"high":157,"low":415,"close":91,"change":448,"percent_change":449,"volume":870,"transactions":9,"vwap":91},"2026-03-24",440400,{"date":872,"open":63,"high":563,"low":63,"close":74,"change":193,"percent_change":850,"volume":873,"transactions":9,"vwap":74},"2026-03-23",516000,{"date":875,"open":876,"high":45,"low":439,"close":877,"change":653,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-03-20",17.7,17.38,-1.81,632800,{"date":881,"open":563,"high":101,"low":74,"close":876,"change":275,"percent_change":275,"volume":882,"transactions":9,"vwap":876},"2026-03-19",540000,{"date":884,"open":534,"high":158,"low":876,"close":876,"change":473,"percent_change":885,"volume":886,"transactions":9,"vwap":876},"2026-03-18",-1.12,391700,{"date":888,"open":215,"high":206,"low":158,"close":140,"change":660,"percent_change":416,"volume":889,"transactions":9,"vwap":140},"2026-03-17",389500,{"date":891,"open":534,"high":206,"low":101,"close":158,"change":307,"percent_change":308,"volume":892,"transactions":9,"vwap":158},"2026-03-16",1097500,{"date":894,"open":217,"high":206,"low":555,"close":555,"change":77,"percent_change":78,"volume":895,"transactions":9,"vwap":555},"2026-03-13",373300,{"date":897,"open":393,"high":393,"low":237,"close":237,"change":473,"percent_change":898,"volume":899,"transactions":9,"vwap":237},"2026-03-12",-1.11,457700,{"date":901,"open":902,"high":271,"low":218,"close":364,"change":448,"percent_change":449,"volume":903,"transactions":9,"vwap":364},"2026-03-11",18.040001,653600,{"date":905,"open":906,"high":272,"low":130,"close":226,"change":503,"percent_change":907,"volume":908,"transactions":9,"vwap":226},"2026-03-10",18.059999,-0.39,627400,{"date":910,"open":393,"high":326,"low":208,"close":906,"change":771,"percent_change":47,"volume":911,"transactions":9,"vwap":906},"2026-03-09",596800,{"date":913,"open":364,"high":337,"low":215,"close":326,"change":299,"percent_change":914,"volume":915,"transactions":9,"vwap":326},"2026-03-06",-0.44,602100,{"date":917,"open":779,"high":779,"low":581,"close":373,"change":150,"percent_change":265,"volume":918,"transactions":9,"vwap":373},"2026-03-05",654400,{"date":920,"open":271,"high":576,"low":271,"close":576,"change":240,"percent_change":358,"volume":921,"transactions":9,"vwap":576},"2026-03-04",523500,{"date":923,"open":272,"high":627,"low":192,"close":379,"change":122,"percent_change":924,"volume":925,"transactions":9,"vwap":379},"2026-03-03",-0.82,1040100,{"date":927,"open":582,"high":780,"low":373,"close":348,"change":503,"percent_change":767,"volume":928,"transactions":9,"vwap":348},"2026-03-02",530100,{"date":930,"open":775,"high":601,"low":345,"close":632,"change":299,"percent_change":640,"volume":931,"transactions":9,"vwap":632},"2026-02-27",527300,{"date":933,"open":588,"high":588,"low":594,"close":620,"change":175,"percent_change":714,"volume":934,"transactions":9,"vwap":620},"2026-02-26",609700,{"date":936,"open":588,"high":689,"low":702,"close":760,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":760},"2026-02-25",0.07,0.38,542500,{"date":941,"open":355,"high":702,"low":775,"close":646,"change":21,"percent_change":282,"volume":942,"transactions":9,"vwap":646},"2026-02-24",422600,{"date":944,"open":644,"high":652,"low":346,"close":766,"change":77,"percent_change":733,"volume":945,"transactions":9,"vwap":766},"2026-02-23",561000,{"date":947,"open":645,"high":702,"low":775,"close":644,"change":448,"percent_change":815,"volume":948,"transactions":9,"vwap":644},"2026-02-20",302900,{"date":950,"open":638,"high":638,"low":766,"close":645,"change":299,"percent_change":640,"volume":951,"transactions":9,"vwap":645},"2026-02-19",447100,{"date":953,"open":588,"high":689,"low":622,"close":638,"change":647,"percent_change":648,"volume":954,"transactions":9,"vwap":638},"2026-02-18",398700,{"date":956,"open":601,"high":588,"low":621,"close":588,"change":937,"percent_change":938,"volume":957,"transactions":9,"vwap":588},"2026-02-17",517200,{"date":959,"open":775,"high":652,"low":348,"close":644,"change":522,"percent_change":960,"volume":961,"transactions":9,"vwap":644},"2026-02-13",0.77,504500,{"date":963,"open":638,"high":587,"low":348,"close":345,"change":328,"percent_change":964,"volume":965,"transactions":9,"vwap":345},"2026-02-12",-0.71,884200,{"date":967,"open":355,"high":646,"low":802,"close":620,"change":307,"percent_change":623,"volume":968,"transactions":9,"vwap":620},"2026-02-11",795900,{"date":970,"open":802,"high":355,"low":802,"close":632,"change":102,"percent_change":159,"volume":971,"transactions":9,"vwap":632},"2026-02-10",667400,{"date":973,"open":633,"high":357,"low":633,"close":357,"change":660,"percent_change":974,"volume":975,"transactions":9,"vwap":357},"2026-02-09",0.27,489700,{"date":977,"open":326,"high":779,"low":902,"close":576,"change":56,"percent_change":978,"volume":979,"transactions":9,"vwap":576},"2026-02-06",1.16,1019500,{"date":981,"open":627,"high":627,"low":364,"close":902,"change":473,"percent_change":982,"volume":983,"transactions":9,"vwap":902},"2026-02-05",-1.1,804900,{"date":985,"open":582,"high":576,"low":271,"close":347,"change":21,"percent_change":282,"volume":986,"transactions":9,"vwap":347},"2026-02-04",1589300,{"date":988,"open":582,"high":348,"low":262,"close":633,"change":559,"percent_change":21,"volume":989,"transactions":9,"vwap":633},"2026-02-03",1077700,{"date":991,"open":576,"high":576,"low":272,"close":366,"change":648,"percent_change":803,"volume":992,"transactions":9,"vwap":366},"2026-02-02",559600,{"date":994,"open":632,"high":632,"low":272,"close":779,"change":647,"percent_change":648,"volume":995,"transactions":9,"vwap":779},"2026-01-30",596300,{"date":997,"open":622,"high":622,"low":347,"close":357,"change":602,"percent_change":603,"volume":998,"transactions":9,"vwap":357},"2026-01-29",618500,{"date":1000,"open":702,"high":702,"low":775,"close":620,"change":648,"percent_change":1001,"volume":1002,"transactions":9,"vwap":620},"2026-01-28",-0.59,663000,{"date":1004,"open":587,"high":609,"low":645,"close":609,"change":697,"percent_change":698,"volume":1005,"transactions":9,"vwap":609},"2026-01-27",757400,{"date":1007,"open":587,"high":587,"low":644,"close":644,"change":133,"percent_change":338,"volume":1008,"transactions":9,"vwap":644},"2026-01-26",735500,{"date":1010,"open":702,"high":588,"low":620,"close":652,"change":771,"percent_change":77,"volume":1011,"transactions":9,"vwap":652},"2026-01-23",351500,{"date":1013,"open":622,"high":639,"low":620,"close":702,"change":660,"percent_change":974,"volume":992,"transactions":9,"vwap":702},"2026-01-22",{"date":1015,"open":357,"high":644,"low":779,"close":620,"change":141,"percent_change":709,"volume":1016,"transactions":9,"vwap":620},"2026-01-21",648800,{"date":1018,"open":271,"high":347,"low":906,"close":713,"change":133,"percent_change":338,"volume":1019,"transactions":9,"vwap":713},"2026-01-20",478000,{"date":1021,"open":766,"high":766,"low":347,"close":335,"change":175,"percent_change":714,"volume":1022,"transactions":9,"vwap":335},"2026-01-16",474700,{"date":1024,"open":594,"high":645,"low":346,"close":775,"change":448,"percent_change":815,"volume":1025,"transactions":9,"vwap":775},"2026-01-15",723800,{"date":1027,"open":627,"high":346,"low":627,"close":346,"change":448,"percent_change":815,"volume":1028,"transactions":9,"vwap":346},"2026-01-14",595600,{"date":1030,"open":713,"high":632,"low":713,"close":345,"change":307,"percent_change":623,"volume":1031,"transactions":9,"vwap":345},"2026-01-13",543800,{"date":1033,"open":394,"high":1034,"low":581,"close":1034,"change":937,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-01-12",18.21,0.39,1063500,{"date":1038,"open":581,"high":272,"low":364,"close":1039,"change":522,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-01-09",18.14,0.78,463100,{"date":1043,"open":218,"high":906,"low":226,"close":218,"change":771,"percent_change":47,"volume":1044,"transactions":9,"vwap":218},"2026-01-08",533700,{"date":1046,"open":262,"high":262,"low":226,"close":393,"change":133,"percent_change":134,"volume":1047,"transactions":9,"vwap":393},"2026-01-07",567200,{"date":1049,"open":217,"high":262,"low":217,"close":902,"change":68,"percent_change":291,"volume":1050,"transactions":9,"vwap":902},"2026-01-06",542800,{"date":1052,"open":227,"high":226,"low":227,"close":215,"change":102,"percent_change":159,"volume":1053,"transactions":9,"vwap":215},"2026-01-05",608700,{"date":1055,"open":563,"high":298,"low":563,"close":298,"change":103,"percent_change":1056,"volume":1057,"transactions":9,"vwap":298},"2026-01-02",1.3,527600,{"date":1059,"open":555,"high":555,"low":46,"close":157,"change":47,"percent_change":48,"volume":1060,"transactions":9,"vwap":157},"2025-12-31",634400,{"date":1062,"open":876,"high":555,"low":876,"close":101,"change":67,"percent_change":68,"volume":1063,"transactions":9,"vwap":101},"2025-12-30",519000,{"date":1065,"open":148,"high":148,"low":110,"close":876,"change":248,"percent_change":249,"volume":1066,"transactions":9,"vwap":876},"2025-12-29",478400,{"date":1068,"open":306,"high":130,"low":217,"close":129,"change":133,"percent_change":134,"volume":1069,"transactions":9,"vwap":129},"2025-12-26",384700,{"date":1071,"open":306,"high":306,"low":217,"close":306,"change":102,"percent_change":159,"volume":1072,"transactions":9,"vwap":306},"2025-12-24",227000,{"date":1074,"open":192,"high":130,"low":192,"close":215,"change":47,"percent_change":583,"volume":1075,"transactions":9,"vwap":215},"2025-12-23",432600,{"date":1077,"open":218,"high":218,"low":215,"close":226,"change":275,"percent_change":275,"volume":1078,"transactions":9,"vwap":226},"2025-12-22",793400,{"date":1080,"open":534,"high":218,"low":534,"close":226,"change":68,"percent_change":1081,"volume":1082,"transactions":9,"vwap":226},"2025-12-19",0.62,618200,{"date":1084,"open":534,"high":140,"low":237,"close":192,"change":564,"percent_change":565,"volume":1085,"transactions":9,"vwap":192},"2025-12-18",667000,{"date":1087,"open":148,"high":256,"low":17,"close":233,"change":647,"percent_change":648,"volume":1088,"transactions":9,"vwap":233},"2025-12-17",590100,{"date":1090,"open":148,"high":208,"low":17,"close":148,"change":275,"percent_change":275,"volume":1091,"transactions":9,"vwap":148},"2025-12-16",466100,{"date":1093,"open":148,"high":182,"low":110,"close":148,"change":448,"percent_change":449,"volume":1094,"transactions":9,"vwap":148},"2025-12-15",325800,{"date":1096,"open":119,"high":208,"low":191,"close":17,"change":175,"percent_change":314,"volume":1097,"transactions":9,"vwap":17},"2025-12-12",495400,{"date":1099,"open":555,"high":208,"low":101,"close":208,"change":307,"percent_change":308,"volume":1100,"transactions":9,"vwap":208},"2025-12-11",697400,{"date":1102,"open":876,"high":148,"low":109,"close":233,"change":68,"percent_change":1081,"volume":1103,"transactions":9,"vwap":233},"2025-12-10",492600,{"date":1105,"open":563,"high":45,"low":848,"close":109,"change":112,"percent_change":113,"volume":1106,"transactions":9,"vwap":109},"2025-12-09",317700,{"date":1108,"open":109,"high":876,"low":46,"close":20,"change":275,"percent_change":275,"volume":1109,"transactions":9,"vwap":20},"2025-12-08",572600,{"date":1111,"open":848,"high":20,"low":247,"close":20,"change":937,"percent_change":1112,"volume":1113,"transactions":9,"vwap":20},"2025-12-05",0.4,590700,{"date":1115,"open":191,"high":191,"low":74,"close":54,"change":47,"percent_change":48,"volume":1116,"transactions":9,"vwap":54},"2025-12-04",516700,{"date":1118,"open":157,"high":110,"low":166,"close":110,"change":67,"percent_change":68,"volume":1119,"transactions":9,"vwap":110},"2025-12-03",953200,{"date":1121,"open":488,"high":157,"low":488,"close":157,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":157},"2025-12-02",0.3,1.73,605300,{"date":1126,"open":495,"high":75,"low":472,"close":472,"change":859,"percent_change":610,"volume":1127,"transactions":9,"vwap":472},"2025-12-01",729000,{"date":1129,"open":93,"high":74,"low":415,"close":456,"change":175,"percent_change":176,"volume":1130,"transactions":9,"vwap":456},"2025-11-28",214900,{"date":1132,"open":1133,"high":166,"low":1133,"close":166,"change":522,"percent_change":523,"volume":1134,"transactions":9,"vwap":166},"2025-11-26",17.4,349300,{"date":1136,"open":855,"high":63,"low":854,"close":63,"change":815,"percent_change":1137,"volume":1138,"transactions":9,"vwap":63},"2025-11-25",0.93,524200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":307,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2025-11-24",17.26,17.33,17.2,17.29,0.46,496100,{"date":1148,"open":1149,"high":1150,"low":25,"close":1151,"change":522,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2025-11-21",17.08,17.25,17.21,0.82,569300,{"date":1155,"open":849,"high":849,"low":1156,"close":1157,"change":134,"percent_change":577,"volume":1158,"transactions":9,"vwap":1157},"2025-11-20",17.049999,17.07,867400,{"date":1160,"open":877,"high":877,"low":1151,"close":1161,"change":150,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2025-11-19",17.24,-0.58,536000,{"date":1165,"open":855,"high":466,"low":1144,"close":855,"change":102,"percent_change":103,"volume":1166,"transactions":9,"vwap":855},"2025-11-18",400600,{"date":1168,"open":76,"high":76,"low":1141,"close":854,"change":248,"percent_change":1169,"volume":1170,"transactions":9,"vwap":854},"2025-11-17",-1.37,431400,{"date":1172,"open":63,"high":64,"low":849,"close":66,"change":559,"percent_change":21,"volume":1173,"transactions":9,"vwap":66},"2025-11-14",826600,{"date":1175,"open":54,"high":109,"low":63,"close":447,"change":328,"percent_change":1176,"volume":1177,"transactions":9,"vwap":447},"2025-11-13",-0.74,1128800,{"date":1179,"open":109,"high":20,"low":91,"close":157,"change":67,"percent_change":68,"volume":1180,"transactions":9,"vwap":157},"2025-11-12",398000,{"date":1182,"open":563,"high":563,"low":166,"close":848,"change":275,"percent_change":275,"volume":1183,"transactions":9,"vwap":848},"2025-11-11",401100,{"date":1185,"open":84,"high":848,"low":447,"close":848,"change":386,"percent_change":1186,"volume":1187,"transactions":9,"vwap":848},"2025-11-10",0.86,513100,{"date":1189,"open":415,"high":76,"low":849,"close":415,"change":67,"percent_change":68,"volume":1190,"transactions":9,"vwap":415},"2025-11-07",681900,{"date":1192,"open":166,"high":166,"low":501,"close":501,"change":47,"percent_change":48,"volume":1193,"transactions":9,"vwap":501},"2025-11-06",587200,{"date":1195,"open":495,"high":74,"low":495,"close":447,"change":219,"percent_change":489,"volume":1196,"transactions":9,"vwap":447},"2025-11-05",1415000,{"date":1198,"open":166,"high":166,"low":495,"close":488,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":488},"2025-11-04",-0.19,-1.08,814900,{"date":1203,"open":247,"high":46,"low":75,"close":46,"change":133,"percent_change":134,"volume":1204,"transactions":9,"vwap":46},"2025-11-03",598200,{"date":1206,"open":149,"high":148,"low":848,"close":157,"change":77,"percent_change":78,"volume":1207,"transactions":9,"vwap":157},"2025-10-31",613800,{"date":1209,"open":132,"high":132,"low":110,"close":149,"change":134,"percent_change":200,"volume":1210,"transactions":9,"vwap":149},"2025-10-30",737800,{"date":1212,"open":364,"high":581,"low":208,"close":192,"change":648,"percent_change":1213,"volume":1214,"transactions":9,"vwap":192},"2025-10-29",-0.61,600100,{"date":1216,"open":262,"high":337,"low":306,"close":226,"change":77,"percent_change":78,"volume":1217,"transactions":9,"vwap":226},"2025-10-28",535000,{"date":1219,"open":394,"high":394,"low":393,"close":902,"change":102,"percent_change":159,"volume":1220,"transactions":9,"vwap":902},"2025-10-27",452300,{"date":1222,"open":130,"high":902,"low":206,"close":218,"change":937,"percent_change":1035,"volume":1223,"transactions":9,"vwap":218},"2025-10-24",493500,{"date":1225,"open":256,"high":288,"low":534,"close":215,"change":937,"percent_change":1035,"volume":1226,"transactions":9,"vwap":215},"2025-10-23",594300,{"date":1228,"open":306,"high":306,"low":182,"close":256,"change":175,"percent_change":314,"volume":1229,"transactions":9,"vwap":256},"2025-10-22",598000,{"date":1231,"open":306,"high":130,"low":140,"close":288,"change":448,"percent_change":449,"volume":1232,"transactions":9,"vwap":288},"2025-10-21",541300,{"date":1234,"open":534,"high":288,"low":534,"close":217,"change":522,"percent_change":1235,"volume":1236,"transactions":9,"vwap":217},"2025-10-20",0.79,404000,{"date":1238,"open":148,"high":182,"low":149,"close":148,"change":559,"percent_change":21,"volume":1239,"transactions":9,"vwap":148},"2025-10-17",493700,{"date":1241,"open":132,"high":140,"low":191,"close":555,"change":328,"percent_change":569,"volume":1242,"transactions":9,"vwap":555},"2025-10-16",589500,{"date":1244,"open":132,"high":288,"low":534,"close":140,"change":307,"percent_change":308,"volume":1245,"transactions":9,"vwap":140},"2025-10-15",453500,{"date":1247,"open":182,"high":192,"low":20,"close":237,"change":102,"percent_change":159,"volume":1248,"transactions":9,"vwap":237},"2025-10-14",785500,{"date":1250,"open":237,"high":158,"low":191,"close":148,"change":219,"percent_change":481,"volume":1251,"transactions":9,"vwap":148},"2025-10-13",684700,{"date":1253,"open":288,"high":288,"low":848,"close":20,"change":94,"percent_change":1254,"volume":1255,"transactions":9,"vwap":20},"2025-10-10",-1.17,586900,{"date":1257,"open":1258,"high":902,"low":298,"close":140,"change":328,"percent_change":329,"volume":1259,"transactions":9,"vwap":140},"2025-10-09",18.030001,402000,{"date":1261,"open":393,"high":326,"low":226,"close":1258,"change":448,"percent_change":449,"volume":1262,"transactions":9,"vwap":1258},"2025-10-08",372200,{"date":1264,"open":581,"high":262,"low":206,"close":218,"change":647,"percent_change":648,"volume":1265,"transactions":9,"vwap":218},"2025-10-07",442000,{"date":1267,"open":364,"high":902,"low":306,"close":364,"change":102,"percent_change":159,"volume":1268,"transactions":9,"vwap":364},"2025-10-06",770000,{"date":1270,"open":206,"high":1258,"low":215,"close":130,"change":660,"percent_change":416,"volume":1271,"transactions":9,"vwap":130},"2025-10-03",456100,{"date":1273,"open":129,"high":288,"low":192,"close":215,"change":102,"percent_change":159,"volume":1274,"transactions":9,"vwap":215},"2025-10-02",456700,{"date":1276,"open":110,"high":298,"low":563,"close":298,"change":564,"percent_change":565,"volume":1277,"transactions":9,"vwap":298},"2025-10-01",345200,{"date":1279,"open":256,"high":256,"low":191,"close":555,"change":47,"percent_change":48,"volume":1280,"transactions":9,"vwap":555},"2025-09-30",406700,{"date":1282,"open":227,"high":227,"low":237,"close":534,"change":77,"percent_change":78,"volume":1283,"transactions":9,"vwap":534},"2025-09-29",283900,{"date":1285,"open":158,"high":227,"low":119,"close":192,"change":660,"percent_change":416,"volume":1286,"transactions":9,"vwap":192},"2025-09-26",381500,{"date":1288,"open":227,"high":227,"low":233,"close":534,"change":112,"percent_change":183,"volume":1289,"transactions":9,"vwap":534},"2025-09-25",406400,{"date":1291,"open":288,"high":306,"low":256,"close":132,"change":112,"percent_change":183,"volume":1292,"transactions":9,"vwap":132},"2025-09-24",476700,{"date":1294,"open":306,"high":130,"low":192,"close":227,"change":771,"percent_change":47,"volume":1295,"transactions":9,"vwap":227},"2025-09-23",483000,{"date":1297,"open":218,"high":218,"low":140,"close":217,"change":77,"percent_change":78,"volume":1298,"transactions":9,"vwap":217},"2025-09-22",435000,{"date":1300,"open":364,"high":364,"low":140,"close":306,"change":771,"percent_change":47,"volume":1301,"transactions":9,"vwap":306},"2025-09-19",619300,{"date":1303,"open":130,"high":218,"low":140,"close":130,"change":67,"percent_change":68,"volume":1304,"transactions":9,"vwap":130},"2025-09-18",409100,{"date":1306,"open":306,"high":902,"low":298,"close":206,"change":559,"percent_change":21,"volume":1307,"transactions":9,"vwap":206},"2025-09-17",451700,{"date":1309,"open":129,"high":306,"low":227,"close":288,"change":275,"percent_change":275,"volume":1310,"transactions":9,"vwap":288},"2025-09-16",486300,{"date":1312,"open":288,"high":130,"low":140,"close":288,"change":21,"percent_change":22,"volume":1313,"transactions":9,"vwap":288},"2025-09-15",505700,{"date":1315,"open":129,"high":129,"low":158,"close":298,"change":503,"percent_change":907,"volume":1316,"transactions":9,"vwap":298},"2025-09-12",271200,{"date":1318,"open":217,"high":306,"low":140,"close":206,"change":219,"percent_change":220,"volume":1319,"transactions":9,"vwap":206},"2025-09-11",493000,{"date":1321,"open":208,"high":192,"low":534,"close":132,"change":21,"percent_change":22,"volume":1322,"transactions":9,"vwap":132},"2025-09-10",380900,{"date":1324,"open":140,"high":140,"low":191,"close":119,"change":647,"percent_change":648,"volume":1325,"transactions":9,"vwap":119},"2025-09-09",823100,{"date":1327,"open":158,"high":158,"low":148,"close":534,"change":102,"percent_change":159,"volume":1328,"transactions":9,"vwap":534},"2025-09-08",492800,{"date":1330,"open":534,"high":534,"low":109,"close":131,"change":367,"percent_change":1331,"volume":1332,"transactions":9,"vwap":131},"2025-09-05",1.02,940200,{"date":1334,"open":46,"high":109,"low":166,"close":91,"change":559,"percent_change":21,"volume":1335,"transactions":9,"vwap":91},"2025-09-04",518200,{"date":1337,"open":54,"high":54,"low":66,"close":247,"change":102,"percent_change":103,"volume":1338,"transactions":9,"vwap":247},"2025-09-03",381100,{"date":1340,"open":66,"high":1341,"low":85,"close":1341,"change":602,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-09-02",17.56,-0.68,481800,{"date":1345,"open":158,"high":158,"low":110,"close":110,"change":328,"percent_change":569,"volume":1346,"transactions":9,"vwap":110},"2025-08-29",299800,{"date":1348,"open":158,"high":132,"low":182,"close":119,"change":47,"percent_change":48,"volume":1349,"transactions":9,"vwap":119},"2025-08-28",742800,{"date":1351,"open":192,"high":192,"low":182,"close":132,"change":559,"percent_change":21,"volume":1352,"transactions":9,"vwap":132},"2025-08-27",404100,{"date":1354,"open":256,"high":298,"low":182,"close":256,"change":102,"percent_change":159,"volume":1355,"transactions":9,"vwap":256},"2025-08-26",460200,{"date":1357,"open":129,"high":129,"low":148,"close":237,"change":648,"percent_change":1213,"volume":1358,"transactions":9,"vwap":237},"2025-08-25",356400,{"date":1360,"open":555,"high":288,"low":233,"close":215,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":215},"2025-08-22",0.25,1.41,508700,{"date":1365,"open":101,"high":191,"low":110,"close":110,"change":559,"percent_change":21,"volume":1366,"transactions":9,"vwap":110},"2025-08-21",345500,{"date":1368,"open":555,"high":555,"low":563,"close":563,"change":299,"percent_change":300,"volume":1369,"transactions":9,"vwap":563},"2025-08-20",479700,{"date":1371,"open":237,"high":237,"low":149,"close":17,"change":133,"percent_change":134,"volume":1372,"transactions":9,"vwap":17},"2025-08-19",272300,{"date":1374,"open":555,"high":131,"low":45,"close":148,"change":102,"percent_change":103,"volume":1375,"transactions":9,"vwap":148},"2025-08-18",265500,{"date":1377,"open":17,"high":555,"low":101,"close":45,"change":275,"percent_change":275,"volume":1378,"transactions":9,"vwap":45},"2025-08-15",365000,{"date":1380,"open":191,"high":17,"low":563,"close":45,"change":771,"percent_change":47,"volume":1381,"transactions":9,"vwap":45},"2025-08-14",324800,{"date":1383,"open":876,"high":148,"low":563,"close":17,"change":697,"percent_change":1384,"volume":1385,"transactions":9,"vwap":17},"2025-08-13",0.57,480700,{"date":1387,"open":93,"high":563,"low":93,"close":109,"change":68,"percent_change":457,"volume":1388,"transactions":9,"vwap":109},"2025-08-12",432100,{"date":1390,"open":74,"high":247,"low":447,"close":66,"change":771,"percent_change":47,"volume":1391,"transactions":9,"vwap":66},"2025-08-11",495300,{"date":1393,"open":168,"high":1341,"low":1133,"close":64,"change":219,"percent_change":489,"volume":1394,"transactions":9,"vwap":64},"2025-08-08",354900,{"date":1396,"open":64,"high":64,"low":85,"close":168,"change":67,"percent_change":68,"volume":1397,"transactions":9,"vwap":168},"2025-08-07",527200,{"date":1399,"open":447,"high":447,"low":495,"close":488,"change":133,"percent_change":134,"volume":1400,"transactions":9,"vwap":488},"2025-08-06",347200,{"date":1402,"open":456,"high":456,"low":1133,"close":501,"change":647,"percent_change":648,"volume":1403,"transactions":9,"vwap":501},"2025-08-05",243300,{"date":1405,"open":1133,"high":456,"low":1133,"close":415,"change":564,"percent_change":1406,"volume":1407,"transactions":9,"vwap":415},"2025-08-04",0.69,534500,{"date":1409,"open":75,"high":75,"low":438,"close":849,"change":338,"percent_change":1410,"volume":1411,"transactions":9,"vwap":849},"2025-08-01",-0.91,514400,{"date":1413,"open":447,"high":66,"low":1133,"close":447,"change":697,"percent_change":1384,"volume":1414,"transactions":9,"vwap":447},"2025-07-31",341200,{"date":1416,"open":501,"high":1341,"low":463,"close":85,"change":503,"percent_change":504,"volume":1417,"transactions":9,"vwap":85},"2025-07-30",284500,{"date":1419,"open":66,"high":64,"low":415,"close":456,"change":448,"percent_change":449,"volume":1420,"transactions":9,"vwap":456},"2025-07-29",304500,{"date":1422,"open":66,"high":66,"low":488,"close":501,"change":133,"percent_change":134,"volume":1423,"transactions":9,"vwap":501},"2025-07-28",277500,{"date":1425,"open":1341,"high":1341,"low":501,"close":456,"change":133,"percent_change":134,"volume":1426,"transactions":9,"vwap":456},"2025-07-25",289700,{"date":1428,"open":66,"high":1341,"low":75,"close":447,"change":275,"percent_change":275,"volume":1429,"transactions":9,"vwap":447},"2025-07-24",258900,{"date":1431,"open":848,"high":848,"low":93,"close":447,"change":503,"percent_change":504,"volume":1432,"transactions":9,"vwap":447},"2025-07-23",431200,{"date":1434,"open":109,"high":109,"low":1341,"close":247,"change":275,"percent_change":275,"volume":1435,"transactions":9,"vwap":247},"2025-07-22",342200,{"date":1437,"open":876,"high":876,"low":84,"close":247,"change":771,"percent_change":47,"volume":1438,"transactions":9,"vwap":247},"2025-07-21",351000,{"date":1440,"open":109,"high":110,"low":74,"close":91,"change":275,"percent_change":275,"volume":1441,"transactions":9,"vwap":91},"2025-07-18",244900,{"date":1443,"open":63,"high":46,"low":63,"close":91,"change":68,"percent_change":457,"volume":1444,"transactions":9,"vwap":91},"2025-07-17",341100,{"date":1446,"open":1341,"high":166,"low":849,"close":456,"change":448,"percent_change":449,"volume":1447,"transactions":9,"vwap":456},"2025-07-16",389700,{"date":1449,"open":46,"high":46,"low":168,"close":501,"change":150,"percent_change":1450,"volume":1451,"transactions":9,"vwap":501},"2025-07-15",-0.57,340200,{"date":1453,"open":91,"high":91,"low":415,"close":84,"change":771,"percent_change":47,"volume":1454,"transactions":9,"vwap":84},"2025-07-14",607700,{"date":1456,"open":54,"high":157,"low":64,"close":74,"change":503,"percent_change":504,"volume":1457,"transactions":9,"vwap":74},"2025-07-11",399600,{"date":1459,"open":64,"high":149,"low":64,"close":109,"change":21,"percent_change":22,"volume":1460,"transactions":9,"vwap":109},"2025-07-10",654300,{"date":1462,"open":415,"high":54,"low":495,"close":166,"change":141,"percent_change":1463,"volume":1464,"transactions":9,"vwap":166},"2025-07-09",1.09,409300,{"date":1466,"open":849,"high":488,"low":1142,"close":1133,"change":937,"percent_change":1112,"volume":1467,"transactions":9,"vwap":1133},"2025-07-08",387100,{"date":1469,"open":1133,"high":85,"low":854,"close":1142,"change":299,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1142},"2025-07-07",-0.46,505800,{"date":1473,"open":1474,"high":168,"low":1474,"close":495,"change":219,"percent_change":489,"volume":1475,"transactions":9,"vwap":495},"2025-07-03",17.28,248400,{"date":1477,"open":1478,"high":1142,"low":1479,"close":439,"change":141,"percent_change":1480,"volume":1481,"transactions":9,"vwap":439},"2025-07-02",17.16,17.12,1.11,664500,{"date":1483,"open":1484,"high":1478,"low":1485,"close":1486,"change":559,"percent_change":21,"volume":1487,"transactions":9,"vwap":1486},"2025-07-01",17,16.98,17.13,697000,{"date":1489,"open":1143,"high":1143,"low":1490,"close":1479,"change":771,"percent_change":47,"volume":1491,"transactions":9,"vwap":1479},"2025-06-30",17.11,419800,{"date":1493,"open":1157,"high":1494,"low":1495,"close":1486,"change":21,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2025-06-27",17.19,17.040001,0.35,501900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1157,"change":522,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1157},"2025-06-26",16.95,17.09,16.93,0.83,398500,{"date":1506,"open":1484,"high":1484,"low":1507,"close":1502,"change":503,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1502},"2025-06-25",16.9,-0.41,387300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1484,"change":522,"percent_change":1503,"volume":624,"transactions":9,"vwap":1484},"2025-06-24",16.94,17.01,16.89,{"date":1516,"open":1517,"high":1514,"low":1518,"close":1519,"change":102,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-06-23",16.83,16.77,16.86,0.24,438400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":275,"percent_change":275,"volume":1528,"transactions":9,"vwap":1527},"2025-06-20",16.85,16.92,16.81,16.82,392700,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1527,"change":67,"percent_change":564,"volume":1533,"transactions":9,"vwap":1527},"2025-06-18",16.87,16.78,479800,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":47,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-06-17",16.91,16.75,16.8,-0.36,451100,{"date":1542,"open":1531,"high":1502,"low":1527,"close":1519,"change":102,"percent_change":1520,"volume":1543,"transactions":9,"vwap":1519},"2025-06-16",340600,{"date":1545,"open":1507,"high":1507,"low":1546,"close":1527,"change":648,"percent_change":603,"volume":1547,"transactions":9,"vwap":1527},"2025-06-13",16.76,322900,{"date":1549,"open":1157,"high":1157,"low":1536,"close":1502,"change":150,"percent_change":1001,"volume":1550,"transactions":9,"vwap":1502},"2025-06-12",361800,{"date":1552,"open":1157,"high":1490,"low":1553,"close":25,"change":112,"percent_change":113,"volume":1554,"transactions":9,"vwap":25},"2025-06-11",17.02,310100,{"date":1556,"open":1479,"high":1479,"low":25,"close":1157,"change":67,"percent_change":564,"volume":1557,"transactions":9,"vwap":1157},"2025-06-10",353300,{"date":1559,"open":1536,"high":1560,"low":1536,"close":1156,"change":697,"percent_change":690,"volume":1561,"transactions":9,"vwap":1156},"2025-06-09",17.1,324700,{"date":1563,"open":1500,"high":1564,"low":1525,"close":1500,"change":275,"percent_change":275,"volume":1565,"transactions":9,"vwap":1500},"2025-06-06",16.99,369900,{"date":1567,"open":1568,"high":1149,"low":1536,"close":1500,"change":559,"percent_change":21,"volume":1569,"transactions":9,"vwap":1500},"2025-06-05",17.059999,330900,{"date":1571,"open":1536,"high":1484,"low":1536,"close":1512,"change":67,"percent_change":564,"volume":1572,"transactions":9,"vwap":1512},"2025-06-04",337700,{"date":1574,"open":1575,"high":1500,"low":1575,"close":1525,"change":219,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1525},"2025-06-03",16.79,0.53,327300,{"date":1579,"open":1546,"high":1580,"low":1581,"close":1517,"change":503,"percent_change":1508,"volume":1582,"transactions":9,"vwap":1517},"2025-06-02",16.84,16.73,289000,{"date":1584,"open":1585,"high":1502,"low":1546,"close":1507,"change":937,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1507},"2025-05-30",16.88,0.42,358400,{"date":1589,"open":1590,"high":1531,"low":1590,"close":1517,"change":240,"percent_change":1040,"volume":1591,"transactions":9,"vwap":1517},"2025-05-29",16.71,491000,{"date":1593,"open":1524,"high":1514,"low":1594,"close":1594,"change":150,"percent_change":803,"volume":1595,"transactions":9,"vwap":1594},"2025-05-28",16.7,330000,{"date":1597,"open":1507,"high":1512,"low":1546,"close":1538,"change":771,"percent_change":47,"volume":1598,"transactions":9,"vwap":1538},"2025-05-27",469200,{"date":1600,"open":1594,"high":1526,"low":1601,"close":1526,"change":697,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1526},"2025-05-23",16.61,0.6,243000,{"date":1605,"open":1606,"high":1537,"low":1607,"close":1590,"change":559,"percent_change":21,"volume":1608,"transactions":9,"vwap":1590},"2025-05-22",16.65,16.63,294000,{"date":1610,"open":1564,"high":1564,"low":1594,"close":1594,"change":653,"percent_change":1611,"volume":1301,"transactions":9,"vwap":1594},"2025-05-21",-1.88,{"date":1613,"open":1614,"high":1560,"low":1614,"close":1553,"change":559,"percent_change":21,"volume":1615,"transactions":9,"vwap":1553},"2025-05-20",16.96,389100,{"date":1617,"open":1512,"high":25,"low":1536,"close":1513,"change":647,"percent_change":602,"volume":1618,"transactions":9,"vwap":1513},"2025-05-19",324600,{"date":1620,"open":1621,"high":1156,"low":1525,"close":25,"change":21,"percent_change":1496,"volume":1622,"transactions":9,"vwap":25},"2025-05-16",16.97,427200,{"date":1624,"open":1524,"high":1553,"low":1524,"close":1621,"change":564,"percent_change":762,"volume":1625,"transactions":9,"vwap":1621},"2025-05-15",519300,{"date":1627,"open":1507,"high":1614,"low":1524,"close":1524,"change":859,"percent_change":924,"volume":1628,"transactions":9,"vwap":1524},"2025-05-14",643900,{"date":1630,"open":1575,"high":1564,"low":1575,"close":1564,"change":367,"percent_change":142,"volume":1146,"transactions":9,"vwap":1564},"2025-05-13",{"date":1632,"open":1524,"high":1514,"low":1538,"close":1526,"change":240,"percent_change":1040,"volume":1633,"transactions":9,"vwap":1526},"2025-05-12",758100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":307,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-05-09",16.66,16.72,16.64,16.68,0.48,498300,{"date":1643,"open":1638,"high":1581,"low":1644,"close":1645,"change":21,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-05-08",16.55,16.6,0.36,751100,{"date":1649,"open":1644,"high":1650,"low":1651,"close":1652,"change":559,"percent_change":21,"volume":1653,"transactions":9,"vwap":1652},"2025-05-07",16.59,16.52,16.54,640000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":47,"percent_change":1539,"volume":1660,"transactions":9,"vwap":1659},"2025-05-06",16.51,16.56,16.44,16.53,552300,{"date":1662,"open":1652,"high":1601,"low":1663,"close":1650,"change":67,"percent_change":564,"volume":1664,"transactions":9,"vwap":1650},"2025-05-05",16.46,528800,{"date":1666,"open":1667,"high":1638,"low":1668,"close":1669,"change":193,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-05-02",16.5,16.49,16.57,1.22,831400,{"date":1673,"open":1658,"high":1652,"low":1674,"close":1674,"change":248,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-05-01",16.37,-1.44,249300,{"date":1678,"open":1644,"high":1601,"low":1679,"close":1601,"change":559,"percent_change":21,"volume":1680,"transactions":9,"vwap":1601},"2025-04-30",16.41,437400,{"date":1682,"open":1683,"high":1607,"low":1683,"close":1645,"change":660,"percent_change":1122,"volume":1684,"transactions":9,"vwap":1645},"2025-04-29",16.47,396200,{"date":1686,"open":1644,"high":1607,"low":1683,"close":1644,"change":21,"percent_change":1646,"volume":1687,"transactions":9,"vwap":1644},"2025-04-28",309900,{"date":1689,"open":1690,"high":1667,"low":1674,"close":1668,"change":307,"percent_change":595,"volume":1691,"transactions":9,"vwap":1668},"2025-04-25",16.43,609200,{"date":38,"open":1693,"high":1690,"low":34,"close":1679,"change":141,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1679},16.22,1.17,506800,{"status":1697,"indices":1698,"watchlist":1737,"sectors":1754,"benchmarks":1803},"success",[1699,1706,1712,1718,1724,1731],{"symbol":1700,"name":1701,"price":1702,"change":1703,"pct_change":1704,"is_up":11,"sparkline":1705,"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":1707,"name":1708,"price":1709,"change":1710,"pct_change":1640,"is_up":11,"sparkline":1711,"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":1713,"name":1714,"price":1715,"change":1716,"pct_change":595,"is_up":11,"sparkline":1717,"date":5},"DJI","DOW JONES",51521,253,"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":1719,"name":1720,"price":1721,"change":1722,"pct_change":308,"is_up":11,"sparkline":1723,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":1725,"name":1726,"price":1727,"change":1728,"pct_change":329,"is_up":1729,"sparkline":1730,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":1732,"name":1733,"price":1734,"change":176,"pct_change":1735,"is_up":1729,"sparkline":1736,"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",[1738,1743,1748],{"symbol":1739,"name":1740,"price":1741,"change":22,"pct_change":522,"is_up":11,"sparkline":1742,"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":1744,"name":1745,"price":1746,"change":241,"pct_change":159,"is_up":11,"sparkline":1747,"date":5},"AAPL","Apple Inc",333.63,"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":1749,"name":1750,"price":1751,"change":1752,"pct_change":481,"is_up":11,"sparkline":1753,"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",[1755,1759,1763,1767,1771,1776,1781,1786,1790,1794,1799],{"name":1756,"etf":1757,"change":1576,"price":1758,"is_up":11},"Technology","XLK",202,{"name":1760,"etf":1761,"change":1520,"price":1762,"is_up":11},"Financials","XLF",54.01,{"name":1764,"etf":1765,"change":134,"price":1766,"is_up":1729},"Healthcare","XLV",167.09,{"name":1768,"etf":1769,"change":57,"price":1770,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1772,"etf":1773,"change":1774,"price":1775,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1777,"etf":1778,"change":1779,"price":1780,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1782,"etf":1783,"change":1784,"price":1785,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1787,"etf":1788,"change":1145,"price":1789,"is_up":11},"Materials","XLB",49.73,{"name":1791,"etf":1792,"change":409,"price":1793,"is_up":11},"Real Estate","XLRE",41.1,{"name":1795,"etf":1796,"change":1797,"price":1798,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1800,"etf":1801,"change":102,"price":1802,"is_up":11},"Comm Services","XLC",111.65,[1804,1809,1813,1817],{"ticker":1805,"name":1806,"price":1807,"change":1808,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1810,"name":1811,"price":1812,"change":1145,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1814,"name":1815,"price":1816,"change":1640,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1818,"name":1819,"price":1820,"change":964,"is_up":1729},"IWM","iShares Russell 2000",281.37]