[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REK":3,"stock-historical-REK":29,"homepage-market-summary":1653},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REK","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},"ProShares Short Real Estate","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5383,0.424404,"Quarterly",{"close":17,"open":18,"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},16.72,16.92,16.661,16.91,-0.19,-1.12,39708.507904,17.64,14.89,12821.664051964142,66.5,4164,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},11648,4251637.677043,-3.46,"2025-04-24",[39,42,52,63,73,82,92,101,110,120,130,140,151,160,170,181,188,197,207,216,225,234,243,253,262,273,282,292,301,309,318,327,336,346,357,367,376,386,394,405,413,421,430,438,445,453,462,469,476,486,495,503,512,520,529,537,546,555,564,572,579,588,594,599,606,611,616,620,624,628,633,638,642,646,652,658,663,669,675,681,686,690,694,700,705,710,715,722,729,735,741,745,749,752,755,759,763,768,772,776,779,784,786,790,793,796,799,802,808,811,816,821,824,829,831,834,837,840,843,847,852,856,861,865,868,872,877,883,888,893,899,904,912,920,925,930,935,941,947,952,957,960,965,969,973,978,982,986,992,995,999,1002,1005,1007,1011,1015,1018,1020,1023,1025,1029,1033,1036,1039,1042,1045,1049,1055,1061,1067,1073,1077,1081,1084,1090,1092,1095,1098,1101,1105,1110,1114,1119,1123,1129,1133,1138,1142,1146,1151,1156,1159,1163,1166,1169,1171,1174,1179,1184,1191,1196,1200,1205,1211,1215,1217,1220,1222,1224,1227,1230,1232,1236,1238,1240,1245,1248,1250,1254,1256,1258,1262,1266,1268,1271,1273,1275,1278,1281,1283,1286,1288,1291,1293,1295,1298,1302,1304,1309,1312,1315,1320,1323,1326,1329,1333,1337,1341,1345,1348,1350,1353,1357,1359,1361,1364,1367,1370,1373,1375,1377,1382,1385,1389,1391,1393,1396,1399,1401,1404,1406,1408,1410,1413,1417,1419,1421,1423,1426,1428,1430,1432,1434,1438,1441,1444,1446,1449,1451,1454,1456,1458,1461,1463,1466,1468,1471,1475,1477,1481,1483,1487,1489,1492,1494,1498,1500,1502,1504,1506,1509,1511,1513,1515,1518,1520,1523,1525,1527,1529,1531,1534,1538,1542,1545,1549,1551,1554,1557,1559,1561,1563,1566,1568,1571,1573,1575,1577,1579,1581,1584,1587,1590,1594,1599,1603,1608,1611,1613,1616,1620,1622,1625,1627,1629,1631,1633,1635,1637,1641,1643,1645,1648,1650,1652],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},222,16.7312,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",16.89,16.9748,16.835,0.06,0.36,69203.376044,207,16.8807,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",16.77,16.869,16.67,16.85,-0.04,-0.24,43171.841304,243,16.7915,{"date":64,"open":65,"high":66,"low":67,"close":44,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",16.88,16.989,16.879,0.11,0.66,166129.584848,409,16.9313,{"date":74,"open":75,"high":76,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",16.55,16.78,0.16,0.96,26172.900922,201,16.7154,{"date":83,"open":56,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",16.69,16.56,16.62,0.03,0.18,65985.989784,254,16.6463,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":47,"percent_change":48,"volume":98,"transactions":99,"vwap":100},"2026-09-28",16.63,16.64,16.465,16.59,18811.914858,194,16.5884,{"date":102,"open":103,"high":104,"low":103,"close":105,"change":106,"percent_change":48,"volume":107,"transactions":108,"vwap":109},"2026-09-25",16.41,16.595,16.53,0.0586,32059.149141,232,16.5206,{"date":111,"open":112,"high":113,"low":114,"close":113,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-24",16.38,16.4714,16.33,0.0864,0.53,45975.604316,208,16.3923,{"date":121,"open":122,"high":123,"low":124,"close":123,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",16.24,16.385,16.2,0.1392,0.86,12641.63358,173,16.3226,{"date":131,"open":132,"high":133,"low":124,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",16.22,16.26,16.2458,0.0358,0.22,2867.903497,57,16.2376,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",16.25,16.3,16.19,16.21,-0.165,-1.01,19421.584431,127,16.2371,{"date":152,"open":114,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",16.375,16.27,0.165,1.02,7524.257787,91,16.3057,{"date":161,"open":162,"high":163,"low":164,"close":145,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",16.18,16.2286,16.14,-0.0338,-0.21,13150.812087,110,16.1797,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",16.085,16.325,16.001,16.2438,0.1038,0.64,17602.812223,178,16.1102,{"date":182,"open":164,"high":183,"low":164,"close":164,"change":184,"percent_change":47,"volume":185,"transactions":186,"vwap":187},"2026-09-15",16.28,0.01,79044.77251,217,16.1853,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":68,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",15.975,16.16,16.13,0.69,14290.038124,97,16.1165,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",16.02,16.059,15.97,-0.1499,-0.93,9198.541083,78,16.0175,{"date":208,"open":209,"high":162,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",16,16.1699,0.1699,1.06,9743.433595,88,16.114,{"date":217,"open":218,"high":199,"low":219,"close":209,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",15.9,15.83,0.15,0.95,11769.81616,98,15.988,{"date":226,"open":219,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",15.85,15.71,0.0299,0.19,3159.228159,53,15.7865,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",15.72,15.8201,0.1134,0.72,6013.344613,76,15.7714,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",15.74,15.82,15.7067,-0.1587,-1,6360.580203,94,15.7666,{"date":254,"open":228,"high":255,"low":228,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",15.89,15.8654,0.0781,0.49,13001.1547,106,15.856,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",15.719,15.7996,15.7,15.7873,0.0677,0.43,2811.163631,59,15.7606,{"date":274,"open":275,"high":276,"low":228,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":251,"vwap":281},"2026-08-31",15.75,15.81,15.7196,0.1168,0.75,7283.987859,15.7759,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",15.4908,15.63,15.6028,0.0732,0.47,13795.67444,77,15.5898,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",15.445,15.5296,0.1581,1.03,1789.290095,45,15.4926,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":258,"volume":306,"transactions":307,"vwap":308},"2026-08-26",15.26,15.3715,0.0748,1013.194183,50,15.324,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",15.27,15.2967,-0.0133,-0.09,371.475038,44,15.2777,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",15.43,15.31,-0.0708,-0.46,2269.882803,56,15.3286,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":184,"volume":333,"transactions":334,"vwap":335},"2026-08-21",15.3199,15.41,15.3808,0.0008,4107.140756,67,15.3737,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",15.4,15.32,15.38,-0.0361,-0.23,2724.943342,83,15.3535,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",15.396,15.48,15.39,15.4161,-0.0935,-0.6,18518.009653,101,15.4289,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":241,"vwap":366},"2026-08-18",15.42,15.51,15.36,15.5096,0.0496,0.32,3761.887201,15.4596,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":334,"vwap":375},"2026-08-17",15.35,15.485,15.46,0.1478,0.97,5131.805431,15.447,{"date":377,"open":378,"high":369,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",15.3,15.295,15.3122,-0.0278,-0.18,1595.027856,74,15.3136,{"date":387,"open":340,"high":338,"low":339,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",15.34,-0.2322,-1.49,8219.94981,129,15.3773,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",15.64,15.641,15.55,15.5722,-0.1432,-0.91,4052.884469,68,15.5865,{"date":406,"open":407,"high":408,"low":396,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":158,"vwap":412},"2026-08-11",15.65,15.7154,0.1254,0.8,2692.008234,15.6492,{"date":414,"open":359,"high":396,"low":359,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",15.59,0.1964,1.28,3447.478408,109,15.5896,{"date":422,"open":349,"high":349,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",15.3899,15.3936,-0.0664,-0.43,1928.754609,82,15.3922,{"date":431,"open":432,"high":433,"low":432,"close":371,"change":434,"percent_change":435,"volume":436,"transactions":334,"vwap":437},"2026-08-06",15.375,15.47,0.1588,1.04,9235.226518,15.4394,{"date":439,"open":338,"high":338,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":316,"vwap":444},"2026-08-05",15.3012,-0.0086,-0.06,1165.06523,15.3844,{"date":446,"open":340,"high":398,"low":379,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-04",15.3098,0.0139,0.09,10195.231312,113,15.3633,{"date":454,"open":455,"high":340,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-03",15.28,15.2959,-0.0541,-0.35,1987.717318,60,15.3474,{"date":463,"open":340,"high":464,"low":321,"close":369,"change":465,"percent_change":466,"volume":467,"transactions":138,"vwap":468},"2026-07-31",15.385,0.08,0.52,2212.909166,15.3478,{"date":470,"open":471,"high":369,"low":471,"close":311,"change":472,"percent_change":473,"volume":474,"transactions":158,"vwap":475},"2026-07-30",15.22,0.2185,1.45,4682.804275,15.2911,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-29",15.01,15.08,15.0515,0.0392,0.26,2543.086579,62,15.0565,{"date":487,"open":488,"high":489,"low":25,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-28",14.905,15.0123,-0.0677,-0.45,3310.332406,51,14.9151,{"date":496,"open":479,"high":497,"low":498,"close":479,"change":499,"percent_change":500,"volume":501,"transactions":158,"vwap":502},"2026-07-27",15.11,15.04,0.04,0.27,6738.491665,15.0825,{"date":504,"open":505,"high":506,"low":507,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":419,"vwap":511},"2026-07-24",15.19,15.238,15,-0.3424,-2.23,4857.866076,15.0462,{"date":513,"open":359,"high":359,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":384,"vwap":519},"2026-07-23",15.2675,15.3824,0.0385,0.25,8390.011259,15.3315,{"date":521,"open":522,"high":369,"low":523,"close":524,"change":47,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-22",15.275,15.2241,15.3439,0.39,5391.151317,85,15.3118,{"date":530,"open":455,"high":378,"low":531,"close":532,"change":533,"percent_change":184,"volume":534,"transactions":535,"vwap":536},"2026-07-21",15.23,15.2839,0.0018,6672.453546,84,15.2767,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":269,"volume":543,"transactions":544,"vwap":545},"2026-07-20",15.205,15.3245,15.2821,0.065,1376.025925,73,15.251,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-17",15.07,15.2171,0.0362,0.24,1258.1167,64,15.0789,{"date":556,"open":455,"high":455,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-16",15.18,15.1809,-0.3032,-1.96,2703.854427,61,15.2367,{"date":565,"open":349,"high":566,"low":349,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":271,"vwap":571},"2026-07-15",15.5209,15.4841,-0.0159,-0.1,2945.63992,15.4838,{"date":573,"open":330,"high":285,"low":330,"close":574,"change":575,"percent_change":466,"volume":576,"transactions":577,"vwap":578},"2026-07-14",15.5,0.0805,181773.367548,128,15.5821,{"date":580,"open":338,"high":574,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-13",15.37,15.4195,-0.0605,-0.39,2774.986165,58,15.4514,{"date":589,"open":590,"high":590,"low":349,"close":349,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":349},"2026-07-10",15.68,-0.13,-0.83,25800,{"date":595,"open":596,"high":597,"low":574,"close":597,"change":184,"percent_change":47,"volume":598,"transactions":9,"vwap":597},"2026-07-09",15.53,15.61,6800,{"date":600,"open":320,"high":601,"low":320,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-08",15.62,15.6,0.23,1.5,22900,{"date":607,"open":608,"high":581,"low":471,"close":581,"change":342,"percent_change":609,"volume":610,"transactions":9,"vwap":581},"2026-07-07",15.33,-1.47,11300,{"date":612,"open":350,"high":285,"low":350,"close":602,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":602},"2026-07-06",0.2,1.3,6300,{"date":617,"open":415,"high":415,"low":338,"close":338,"change":618,"percent_change":619,"volume":598,"transactions":9,"vwap":338},"2026-07-02",-0.2,-1.28,{"date":621,"open":266,"high":266,"low":574,"close":602,"change":622,"percent_change":21,"volume":623,"transactions":9,"vwap":602},"2026-07-01",-0.03,29800,{"date":625,"open":360,"high":285,"low":360,"close":285,"change":626,"percent_change":627,"volume":598,"transactions":9,"vwap":285},"2026-06-30",0.28,1.82,{"date":629,"open":311,"high":630,"low":311,"close":369,"change":77,"percent_change":631,"volume":632,"transactions":9,"vwap":369},"2026-06-29",15.44,1.05,7100,{"date":634,"open":581,"high":581,"low":505,"close":505,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":505},"2026-06-26",-0.27,-1.75,32600,{"date":639,"open":320,"high":415,"low":320,"close":371,"change":640,"percent_change":640,"volume":641,"transactions":9,"vwap":371},"2026-06-25",0,4200,{"date":643,"open":320,"high":596,"low":320,"close":371,"change":314,"percent_change":644,"volume":645,"transactions":9,"vwap":371},"2026-06-24",-0.58,3700,{"date":647,"open":266,"high":648,"low":596,"close":398,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":398},"2026-06-23",15.73,-0.22,-1.4,6400,{"date":653,"open":219,"high":227,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-22",15.77,-0.17,-1.07,4400,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":499,"percent_change":517,"volume":662,"transactions":9,"vwap":661},"2026-06-18",15.8,15.94,1100,{"date":664,"open":602,"high":665,"low":602,"close":218,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":218},"2026-06-17",15.95,0.38,2.45,5800,{"date":670,"open":574,"high":671,"low":672,"close":673,"change":622,"percent_change":21,"volume":674,"transactions":9,"vwap":673},"2026-06-16",15.54,15.45,15.52,3500,{"date":676,"open":581,"high":677,"low":581,"close":398,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":398},"2026-06-15",15.58,0.14,0.91,2400,{"date":682,"open":630,"high":349,"low":340,"close":330,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":330},"2026-06-12",-0.14,-0.9,3000,{"date":687,"open":688,"high":601,"low":433,"close":398,"change":87,"percent_change":230,"volume":689,"transactions":9,"vwap":398},"2026-06-11",15.49,2100,{"date":691,"open":688,"high":673,"low":672,"close":673,"change":58,"percent_change":692,"volume":693,"transactions":9,"vwap":673},"2026-06-10",-0.26,10600,{"date":695,"open":590,"high":590,"low":349,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-09",15.56,-0.32,-2.02,1500,{"date":701,"open":266,"high":255,"low":590,"close":702,"change":626,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-08",15.88,1.79,8600,{"date":706,"open":407,"high":407,"low":696,"close":602,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":602},"2026-06-05",-0.16,-1.02,1200,{"date":711,"open":218,"high":661,"low":245,"close":712,"change":59,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-04",15.76,-1.5,1700,{"date":716,"open":717,"high":717,"low":718,"close":209,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":209},"2026-06-03",16.059999,15.93,-0.08,-0.5,2000,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-02",16.12,16.08,-0.05,-0.31,6500,{"date":730,"open":731,"high":192,"low":732,"close":192,"change":482,"percent_change":733,"volume":734,"transactions":9,"vwap":192},"2026-06-01",16.09,16.030001,1.64,12600,{"date":736,"open":227,"high":702,"low":737,"close":738,"change":739,"percent_change":740,"volume":704,"transactions":9,"vwap":738},"2026-05-29",15.84,15.87,0.13,0.83,{"date":742,"open":285,"high":245,"low":601,"close":245,"change":465,"percent_change":743,"volume":744,"transactions":9,"vwap":245},"2026-05-28",0.51,8200,{"date":746,"open":396,"high":228,"low":673,"close":747,"change":499,"percent_change":482,"volume":748,"transactions":9,"vwap":747},"2026-05-27",15.66,10300,{"date":750,"open":398,"high":407,"low":398,"close":601,"change":622,"percent_change":21,"volume":751,"transactions":9,"vwap":601},"2026-05-26",10900,{"date":753,"open":754,"high":236,"low":407,"close":407,"change":622,"percent_change":21,"volume":598,"transactions":9,"vwap":407},"2026-05-22",15.69,{"date":756,"open":590,"high":275,"low":590,"close":590,"change":757,"percent_change":442,"volume":758,"transactions":9,"vwap":590},"2026-05-21",-0.01,2700,{"date":760,"open":718,"high":718,"low":754,"close":754,"change":618,"percent_change":761,"volume":762,"transactions":9,"vwap":754},"2026-05-20",-1.26,5000,{"date":764,"open":661,"high":765,"low":255,"close":255,"change":58,"percent_change":766,"volume":767,"transactions":9,"vwap":255},"2026-05-19",15.98,-0.25,2800,{"date":769,"open":162,"high":162,"low":718,"close":718,"change":649,"percent_change":770,"volume":771,"transactions":9,"vwap":718},"2026-05-18",-1.36,4100,{"date":773,"open":209,"high":774,"low":209,"close":774,"change":482,"percent_change":733,"volume":775,"transactions":9,"vwap":774},"2026-05-15",16.15,2600,{"date":777,"open":712,"high":255,"low":236,"close":255,"change":77,"percent_change":156,"volume":778,"transactions":9,"vwap":255},"2026-05-14",3800,{"date":780,"open":781,"high":781,"low":228,"close":648,"change":68,"percent_change":782,"volume":783,"transactions":9,"vwap":648},"2026-05-13",15.86,0.7,8900,{"date":785,"open":696,"high":236,"low":696,"close":601,"change":757,"percent_change":442,"volume":632,"transactions":9,"vwap":601},"2026-05-12",{"date":787,"open":407,"high":590,"low":602,"close":285,"change":788,"percent_change":591,"volume":789,"transactions":9,"vwap":285},"2026-05-11",-0.02,8000,{"date":791,"open":602,"high":236,"low":415,"close":407,"change":726,"percent_change":697,"volume":792,"transactions":9,"vwap":407},"2026-05-08",16600,{"date":794,"open":285,"high":648,"low":601,"close":266,"change":220,"percent_change":78,"volume":795,"transactions":9,"vwap":266},"2026-05-07",3200,{"date":797,"open":597,"high":285,"low":596,"close":398,"change":649,"percent_change":650,"volume":798,"transactions":9,"vwap":398},"2026-05-06",3400,{"date":800,"open":276,"high":738,"low":648,"close":654,"change":788,"percent_change":591,"volume":801,"transactions":9,"vwap":654},"2026-05-05",104600,{"date":803,"open":712,"high":219,"low":590,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-04",15.79,0.07,0.45,7600,{"date":809,"open":590,"high":236,"low":285,"close":236,"change":47,"percent_change":666,"volume":810,"transactions":9,"vwap":236},"2026-05-01",10400,{"date":812,"open":218,"high":218,"low":371,"close":747,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":747},"2026-04-30",-0.28,-1.76,11100,{"date":817,"open":818,"high":765,"low":819,"close":661,"change":739,"percent_change":820,"volume":778,"transactions":9,"vwap":661},"2026-04-29",15.92,15.91,0.82,{"date":822,"open":661,"high":661,"low":660,"close":276,"change":618,"percent_change":823,"volume":778,"transactions":9,"vwap":276},"2026-04-28",-1.25,{"date":825,"open":702,"high":826,"low":702,"close":826,"change":678,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-04-27",16.01,0.88,6000,{"date":830,"open":660,"high":738,"low":804,"close":738,"change":47,"percent_change":666,"volume":751,"transactions":9,"vwap":738},"2026-04-24",{"date":832,"open":738,"high":818,"low":276,"close":276,"change":618,"percent_change":823,"volume":833,"transactions":9,"vwap":276},"2026-04-23",6900,{"date":835,"open":246,"high":732,"low":246,"close":826,"change":678,"percent_change":827,"volume":836,"transactions":9,"vwap":826},"2026-04-22",14700,{"date":838,"open":597,"high":738,"low":597,"close":738,"change":626,"percent_change":839,"volume":758,"transactions":9,"vwap":738},"2026-04-21",1.8,{"date":841,"open":407,"high":590,"low":415,"close":415,"change":622,"percent_change":21,"volume":842,"transactions":9,"vwap":415},"2026-04-20",5200,{"date":844,"open":275,"high":654,"low":602,"close":601,"change":766,"percent_change":845,"volume":846,"transactions":9,"vwap":601},"2026-04-17",-1.58,12700,{"date":848,"open":218,"high":849,"low":781,"close":738,"change":683,"percent_change":850,"volume":851,"transactions":9,"vwap":738},"2026-04-16",15.96,-0.87,20000,{"date":853,"open":717,"high":854,"low":826,"close":826,"change":855,"percent_change":739,"volume":758,"transactions":9,"vwap":826},"2026-04-15",16.1,0.02,{"date":857,"open":164,"high":164,"low":765,"close":858,"change":655,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-04-14",15.99,-1.05,7300,{"date":862,"open":863,"high":863,"low":774,"close":191,"change":442,"percent_change":864,"volume":632,"transactions":9,"vwap":191},"2026-04-13",16.35,-0.37,{"date":866,"open":144,"high":183,"low":144,"close":132,"change":788,"percent_change":867,"volume":767,"transactions":9,"vwap":132},"2026-04-10",-0.12,{"date":869,"open":870,"high":870,"low":854,"close":122,"change":591,"percent_change":871,"volume":833,"transactions":9,"vwap":122},"2026-04-09",16.37,-0.79,{"date":873,"open":114,"high":874,"low":114,"close":870,"change":635,"percent_change":875,"volume":876,"transactions":9,"vwap":870},"2026-04-08",16.43,-1.62,18300,{"date":878,"open":879,"high":880,"low":881,"close":95,"change":640,"percent_change":640,"volume":882,"transactions":9,"vwap":95},"2026-04-07",16.7,16.71,16.61,11000,{"date":884,"open":94,"high":885,"low":886,"close":95,"change":622,"percent_change":382,"volume":887,"transactions":9,"vwap":95},"2026-04-06",16.65,16.6,13200,{"date":889,"open":890,"high":890,"low":56,"close":56,"change":692,"percent_change":891,"volume":892,"transactions":9,"vwap":56},"2026-04-02",17.16,-1.54,11900,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":442,"percent_change":458,"volume":898,"transactions":9,"vwap":897},"2026-04-01",16.86,16.96,16.93,4700,{"date":900,"open":901,"high":901,"low":897,"close":902,"change":692,"percent_change":903,"volume":615,"transactions":9,"vwap":902},"2026-03-31",17.14,16.99,-1.51,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-03-30",17.22,17.25,17.049999,-0.07,-0.4,9100,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-27",17.33,17.15,17.32,0.1,0.58,14300,{"date":921,"open":922,"high":907,"low":923,"close":906,"change":640,"percent_change":640,"volume":924,"transactions":9,"vwap":906},"2026-03-26",17.24,17.09,16900,{"date":926,"open":927,"high":928,"low":929,"close":906,"change":719,"percent_change":323,"volume":810,"transactions":9,"vwap":906},"2026-03-25",17.21,17.27,17.1,{"date":931,"open":907,"high":932,"low":901,"close":932,"change":77,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-24",17.3,0.93,74900,{"date":936,"open":937,"high":901,"low":938,"close":901,"change":591,"percent_change":939,"volume":940,"transactions":9,"vwap":901},"2026-03-23",17.11,16.97,-0.75,12300,{"date":942,"open":943,"high":944,"low":943,"close":928,"change":116,"percent_change":945,"volume":946,"transactions":9,"vwap":928},"2026-03-20",16.75,17.31,3.17,25200,{"date":948,"open":17,"high":949,"low":56,"close":950,"change":47,"percent_change":48,"volume":951,"transactions":9,"vwap":950},"2026-03-19",16.82,16.74,24800,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":517,"percent_change":956,"volume":898,"transactions":9,"vwap":955},"2026-03-18",16.51,16.68,1.52,{"date":958,"open":863,"high":874,"low":959,"close":874,"change":58,"percent_change":59,"volume":882,"transactions":9,"vwap":874},"2026-03-17",16.31,{"date":961,"open":954,"high":954,"low":112,"close":962,"change":867,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-16",16.47,-0.72,13400,{"date":966,"open":967,"high":97,"low":968,"close":97,"change":58,"percent_change":59,"volume":685,"transactions":9,"vwap":97},"2026-03-13",16.46,16.45,{"date":970,"open":84,"high":84,"low":971,"close":94,"change":917,"percent_change":972,"volume":860,"transactions":9,"vwap":94},"2026-03-12",16.54,0.6,{"date":974,"open":874,"high":75,"low":874,"close":105,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":105},"2026-03-11",0.21,1.29,8700,{"date":979,"open":114,"high":114,"low":124,"close":980,"change":184,"percent_change":47,"volume":981,"transactions":9,"vwap":980},"2026-03-10",16.32,11200,{"date":983,"open":984,"high":56,"low":959,"close":959,"change":788,"percent_change":867,"volume":985,"transactions":9,"vwap":959},"2026-03-09",16.5,73200,{"date":987,"open":988,"high":989,"low":959,"close":114,"change":88,"percent_change":990,"volume":991,"transactions":9,"vwap":114},"2026-03-06",16.34,16.4,1.11,25300,{"date":993,"open":994,"high":133,"low":774,"close":774,"change":77,"percent_change":31,"volume":815,"transactions":9,"vwap":774},"2026-03-05",16.17,{"date":996,"open":997,"high":774,"low":858,"close":858,"change":622,"percent_change":21,"volume":998,"transactions":9,"vwap":858},"2026-03-04",16.11,16100,{"date":1000,"open":142,"high":142,"low":765,"close":199,"change":449,"percent_change":1001,"volume":651,"transactions":9,"vwap":199},"2026-03-03",0.56,{"date":1003,"open":732,"high":732,"low":718,"close":718,"change":622,"percent_change":21,"volume":1004,"transactions":9,"vwap":718},"2026-03-02",5300,{"date":1006,"open":209,"high":199,"low":218,"close":849,"change":719,"percent_change":720,"volume":728,"transactions":9,"vwap":849},"2026-02-27",{"date":1008,"open":1009,"high":1009,"low":826,"close":1009,"change":726,"percent_change":727,"volume":1010,"transactions":9,"vwap":1009},"2026-02-26",16.040001,5400,{"date":1012,"open":1013,"high":724,"low":1013,"close":731,"change":917,"percent_change":1014,"volume":977,"transactions":9,"vwap":731},"2026-02-25",16.049999,0.63,{"date":1016,"open":849,"high":1009,"low":849,"close":858,"change":622,"percent_change":21,"volume":1017,"transactions":9,"vwap":858},"2026-02-24",4600,{"date":1019,"open":144,"high":144,"low":665,"close":199,"change":622,"percent_change":21,"volume":598,"transactions":9,"vwap":199},"2026-02-23",{"date":1021,"open":724,"high":774,"low":1013,"close":1013,"change":591,"percent_change":1022,"volume":1010,"transactions":9,"vwap":1013},"2026-02-20",-0.8,{"date":1024,"open":854,"high":145,"low":854,"close":162,"change":805,"percent_change":269,"volume":645,"transactions":9,"vwap":162},"2026-02-19",{"date":1026,"open":738,"high":164,"low":738,"close":997,"change":975,"percent_change":1027,"volume":1028,"transactions":9,"vwap":997},"2026-02-18",1.32,16200,{"date":1030,"open":199,"high":1031,"low":255,"close":218,"change":707,"percent_change":249,"volume":1032,"transactions":9,"vwap":218},"2026-02-17",16.07,18400,{"date":1034,"open":162,"high":162,"low":858,"close":717,"change":21,"percent_change":1035,"volume":842,"transactions":9,"vwap":717},"2026-02-13",-1.17,{"date":1037,"open":725,"high":133,"low":858,"close":142,"change":726,"percent_change":727,"volume":1038,"transactions":9,"vwap":142},"2026-02-12",13500,{"date":1040,"open":183,"high":988,"low":122,"close":143,"change":640,"percent_change":640,"volume":1041,"transactions":9,"vwap":143},"2026-02-11",4500,{"date":1043,"open":984,"high":984,"low":133,"close":143,"change":649,"percent_change":1044,"volume":771,"transactions":9,"vwap":143},"2026-02-10",-1.33,{"date":1046,"open":879,"high":879,"low":1047,"close":1047,"change":719,"percent_change":1048,"volume":771,"transactions":9,"vwap":1047},"2026-02-09",16.52,-0.48,{"date":1050,"open":1051,"high":1051,"low":886,"close":886,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":886},"2026-02-06",16.9,-0.3,-1.78,51100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1051,"change":465,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-02-05",17,16.81,0.48,15300,{"date":1062,"open":1063,"high":1064,"low":943,"close":949,"change":692,"percent_change":1065,"volume":1066,"transactions":9,"vwap":949},"2026-02-04",16.98,17.02,-1.52,24000,{"date":1068,"open":902,"high":1069,"low":902,"close":1070,"change":47,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-03",17.2,17.08,0.35,20300,{"date":1074,"open":44,"high":1064,"low":1075,"close":1064,"change":613,"percent_change":1076,"volume":637,"transactions":9,"vwap":1064},"2026-02-02",16.8,1.19,{"date":1078,"open":44,"high":1079,"low":949,"close":949,"change":58,"percent_change":59,"volume":1080,"transactions":9,"vwap":949},"2026-01-30",17.040001,11800,{"date":1082,"open":1079,"high":908,"low":949,"close":895,"change":618,"percent_change":1035,"volume":1083,"transactions":9,"vwap":895},"2026-01-29",20600,{"date":1085,"open":895,"high":1070,"low":895,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-01-28",17.059999,0.17,1.01,17500,{"date":1091,"open":18,"high":897,"low":895,"close":44,"change":640,"percent_change":640,"volume":1010,"transactions":9,"vwap":44},"2026-01-27",{"date":1093,"open":76,"high":1051,"low":76,"close":44,"change":184,"percent_change":47,"volume":1094,"transactions":9,"vwap":44},"2026-01-26",26100,{"date":1096,"open":65,"high":1057,"low":895,"close":65,"change":58,"percent_change":59,"volume":1097,"transactions":9,"vwap":65},"2026-01-23",9600,{"date":1099,"open":1100,"high":18,"low":943,"close":18,"change":1087,"percent_change":1088,"volume":641,"transactions":9,"vwap":18},"2026-01-22",16.79,{"date":1102,"open":84,"high":65,"low":955,"close":943,"change":442,"percent_change":1103,"volume":1104,"transactions":9,"vwap":943},"2026-01-21",-0.36,15800,{"date":1106,"open":75,"high":1107,"low":75,"close":1058,"change":364,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1058},"2026-01-20",16.83,1.94,35800,{"date":1111,"open":950,"high":950,"low":968,"close":1112,"change":166,"percent_change":761,"volume":1113,"transactions":9,"vwap":1112},"2026-01-16",16.49,19600,{"date":1115,"open":1116,"high":943,"low":94,"close":879,"change":591,"percent_change":1117,"volume":1118,"transactions":9,"vwap":879},"2026-01-15",16.73,-0.77,32200,{"date":1120,"open":897,"high":1063,"low":1107,"close":1107,"change":382,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1107},"2026-01-14",-1.06,8500,{"date":1124,"open":901,"high":1125,"low":1126,"close":1126,"change":867,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-13",17.26,17.01,-0.7,8800,{"date":1130,"open":922,"high":922,"low":1086,"close":1131,"change":622,"percent_change":655,"volume":1132,"transactions":9,"vwap":1131},"2026-01-12",17.13,12900,{"date":1134,"open":937,"high":1135,"low":1136,"close":890,"change":788,"percent_change":867,"volume":1137,"transactions":9,"vwap":890},"2026-01-09",17.17,17.07,16400,{"date":1139,"open":916,"high":916,"low":937,"close":1140,"change":591,"percent_change":939,"volume":1141,"transactions":9,"vwap":1140},"2026-01-08",17.18,17000,{"date":1143,"open":896,"high":944,"low":896,"close":944,"change":551,"percent_change":1144,"volume":1145,"transactions":9,"vwap":944},"2026-01-07",1.41,27400,{"date":1147,"open":915,"high":1069,"low":1148,"close":1136,"change":1149,"percent_change":1150,"volume":1041,"transactions":9,"vwap":1136},"2026-01-06",17.030001,-0.11,-0.64,{"date":1152,"open":1153,"high":1154,"low":1131,"close":1140,"change":58,"percent_change":342,"volume":1155,"transactions":9,"vwap":1140},"2026-01-05",17.28,17.34,9500,{"date":1157,"open":927,"high":916,"low":915,"close":906,"change":184,"percent_change":47,"volume":1158,"transactions":9,"vwap":906},"2026-01-02",18500,{"date":1160,"open":937,"high":927,"low":937,"close":927,"change":77,"percent_change":1161,"volume":1162,"transactions":9,"vwap":927},"2025-12-31",0.94,4300,{"date":1164,"open":937,"high":937,"low":908,"close":908,"change":58,"percent_change":342,"volume":1165,"transactions":9,"vwap":908},"2025-12-30",3100,{"date":1167,"open":1086,"high":1168,"low":1086,"close":923,"change":58,"percent_change":342,"volume":775,"transactions":9,"vwap":923},"2025-12-29",17.12,{"date":1170,"open":937,"high":927,"low":937,"close":1131,"change":757,"percent_change":442,"volume":728,"transactions":9,"vwap":1131},"2025-12-26",{"date":1172,"open":927,"high":927,"low":1131,"close":901,"change":635,"percent_change":1173,"volume":1128,"transactions":9,"vwap":901},"2025-12-24",-1.55,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":640,"percent_change":640,"volume":1010,"transactions":9,"vwap":1178},"2025-12-23",17.47,17.48,17.41,{"date":1180,"open":24,"high":24,"low":1181,"close":1178,"change":1149,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1178},"2025-12-22",17.39,-0.63,4900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":47,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-12-19",17.51,17.52,17.42,0.34,8400,{"date":1192,"open":1125,"high":1176,"low":1125,"close":1193,"change":1194,"percent_change":193,"volume":1195,"transactions":9,"vwap":1193},"2025-12-18",17.46,0.12,15200,{"date":1197,"open":1154,"high":1178,"low":932,"close":1154,"change":442,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1154},"2025-12-17",-0.34,2200,{"date":1201,"open":922,"high":1202,"low":922,"close":1202,"change":678,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-12-16",17.4,0.81,9000,{"date":1206,"open":1207,"high":1208,"low":922,"close":1125,"change":726,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1125},"2025-12-15",17.35,17.36,-0.29,2500,{"date":1212,"open":923,"high":1213,"low":923,"close":944,"change":757,"percent_change":442,"volume":1214,"transactions":9,"vwap":944},"2025-12-12",17.37,6200,{"date":1216,"open":1154,"high":1208,"low":1125,"close":916,"change":909,"percent_change":910,"volume":728,"transactions":9,"vwap":916},"2025-12-11",{"date":1218,"open":1213,"high":1181,"low":1125,"close":1181,"change":622,"percent_change":655,"volume":1219,"transactions":9,"vwap":1181},"2025-12-10",4800,{"date":1221,"open":922,"high":1188,"low":922,"close":1188,"change":68,"percent_change":177,"volume":842,"transactions":9,"vwap":1188},"2025-12-09",{"date":1223,"open":907,"high":944,"low":907,"close":944,"change":68,"percent_change":177,"volume":685,"transactions":9,"vwap":944},"2025-12-08",{"date":1225,"open":1131,"high":1069,"low":1131,"close":1069,"change":640,"percent_change":640,"volume":1226,"transactions":9,"vwap":1069},"2025-12-05",1600,{"date":1228,"open":915,"high":1069,"low":1086,"close":1069,"change":499,"percent_change":603,"volume":1229,"transactions":9,"vwap":1069},"2025-12-04",1900,{"date":1231,"open":1140,"high":906,"low":915,"close":890,"change":788,"percent_change":867,"volume":685,"transactions":9,"vwap":890},"2025-12-03",{"date":1233,"open":929,"high":1234,"low":929,"close":1140,"change":499,"percent_change":603,"volume":1235,"transactions":9,"vwap":1140},"2025-12-02",17.23,8100,{"date":1237,"open":1136,"high":901,"low":1079,"close":901,"change":136,"percent_change":614,"volume":798,"transactions":9,"vwap":901},"2025-12-01",{"date":1239,"open":897,"high":896,"low":895,"close":18,"change":622,"percent_change":382,"volume":645,"transactions":9,"vwap":18},"2025-11-28",{"date":1241,"open":1242,"high":896,"low":44,"close":1243,"change":314,"percent_change":1244,"volume":641,"transactions":9,"vwap":1243},"2025-11-26",16.94,16.95,-0.53,{"date":1246,"open":1131,"high":1131,"low":1063,"close":1079,"change":683,"percent_change":1247,"volume":1165,"transactions":9,"vwap":1079},"2025-11-25",-0.81,{"date":1249,"open":927,"high":927,"low":1140,"close":1140,"change":184,"percent_change":47,"volume":689,"transactions":9,"vwap":1140},"2025-11-24",{"date":1251,"open":1213,"high":1213,"low":901,"close":1135,"change":59,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1135},"2025-11-21",-1.38,14500,{"date":1255,"open":1140,"high":1178,"low":1140,"close":1178,"change":47,"percent_change":1071,"volume":657,"transactions":9,"vwap":1178},"2025-11-20",{"date":1257,"open":932,"high":1178,"low":1234,"close":1207,"change":678,"percent_change":1203,"volume":598,"transactions":9,"vwap":1207},"2025-11-19",{"date":1259,"open":914,"high":1154,"low":1260,"close":927,"change":719,"percent_change":323,"volume":1261,"transactions":9,"vwap":927},"2025-11-18",17.19,7400,{"date":1263,"open":906,"high":914,"low":1131,"close":1264,"change":678,"percent_change":820,"volume":1265,"transactions":9,"vwap":1264},"2025-11-17",17.29,55600,{"date":1267,"open":906,"high":922,"low":915,"close":915,"change":442,"percent_change":458,"volume":1261,"transactions":9,"vwap":915},"2025-11-14",{"date":1269,"open":1057,"high":927,"low":1057,"close":927,"change":551,"percent_change":1144,"volume":1270,"transactions":9,"vwap":927},"2025-11-13",3600,{"date":1272,"open":76,"high":938,"low":76,"close":938,"change":678,"percent_change":740,"volume":775,"transactions":9,"vwap":938},"2025-11-12",{"date":1274,"open":897,"high":1243,"low":1107,"close":1107,"change":21,"percent_change":22,"volume":762,"transactions":9,"vwap":1107},"2025-11-11",{"date":1276,"open":902,"high":901,"low":938,"close":1064,"change":184,"percent_change":47,"volume":1277,"transactions":9,"vwap":1064},"2025-11-10",6600,{"date":1279,"open":1057,"high":1140,"low":1057,"close":1126,"change":166,"percent_change":1280,"volume":610,"transactions":9,"vwap":1126},"2025-11-07",-1.22,{"date":1282,"open":890,"high":906,"low":1131,"close":906,"change":449,"percent_change":116,"volume":651,"transactions":9,"vwap":906},"2025-11-06",{"date":1284,"open":1135,"high":906,"low":923,"close":1131,"change":757,"percent_change":442,"volume":1285,"transactions":9,"vwap":1131},"2025-11-05",11700,{"date":1287,"open":927,"high":927,"low":901,"close":901,"change":58,"percent_change":342,"volume":744,"transactions":9,"vwap":901},"2025-11-04",{"date":1289,"open":928,"high":1290,"low":1140,"close":1140,"change":47,"percent_change":1071,"volume":704,"transactions":9,"vwap":1140},"2025-11-03",17.38,{"date":1292,"open":906,"high":1264,"low":923,"close":1168,"change":788,"percent_change":867,"volume":977,"transactions":9,"vwap":1168},"2025-10-31",{"date":1294,"open":1264,"high":1264,"low":923,"close":901,"change":569,"percent_change":644,"volume":1270,"transactions":9,"vwap":901},"2025-10-30",{"date":1296,"open":897,"high":1264,"low":897,"close":922,"change":806,"percent_change":1297,"volume":728,"transactions":9,"vwap":922},"2025-10-29",2.68,{"date":1299,"open":971,"high":1100,"low":971,"close":1100,"change":48,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1100},"2025-10-28",2.19,10500,{"date":1303,"open":962,"high":984,"low":989,"close":874,"change":184,"percent_change":47,"volume":680,"transactions":9,"vwap":874},"2025-10-27",{"date":1305,"open":112,"high":1306,"low":870,"close":1306,"change":909,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-10-24",16.42,-0.42,25900,{"date":1310,"open":886,"high":881,"low":967,"close":1112,"change":184,"percent_change":47,"volume":1311,"transactions":9,"vwap":1112},"2025-10-23",14900,{"date":1313,"open":984,"high":85,"low":968,"close":1314,"change":909,"percent_change":1307,"volume":1235,"transactions":9,"vwap":1314},"2025-10-22",16.48,{"date":1316,"open":1317,"high":1317,"low":968,"close":75,"change":1318,"percent_change":1319,"volume":1155,"transactions":9,"vwap":75},"2025-10-21",16.57,0.05,0.3,{"date":1321,"open":879,"high":879,"low":984,"close":984,"change":1322,"percent_change":684,"volume":615,"transactions":9,"vwap":984},"2025-10-20",-0.15,{"date":1324,"open":1107,"high":1107,"low":95,"close":885,"change":569,"percent_change":353,"volume":1325,"transactions":9,"vwap":885},"2025-10-17",13600,{"date":1327,"open":1328,"high":943,"low":94,"close":943,"change":499,"percent_change":551,"volume":833,"transactions":9,"vwap":943},"2025-10-16",16.66,{"date":1330,"open":1058,"high":1058,"low":885,"close":880,"change":59,"percent_change":1331,"volume":1332,"transactions":9,"vwap":880},"2025-10-15",-1.42,18100,{"date":1334,"open":929,"high":1168,"low":897,"close":1243,"change":707,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1243},"2025-10-14",-0.94,29900,{"date":1338,"open":890,"high":1069,"low":937,"close":937,"change":719,"percent_change":1339,"volume":1340,"transactions":9,"vwap":937},"2025-10-13",-0.47,4000,{"date":1342,"open":1148,"high":927,"low":1064,"close":1260,"change":230,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1260},"2025-10-10",1.12,33600,{"date":1346,"open":1243,"high":1079,"low":1242,"close":1057,"change":465,"percent_change":288,"volume":1347,"transactions":9,"vwap":1057},"2025-10-09",17600,{"date":1349,"open":65,"high":1242,"low":57,"close":18,"change":465,"percent_change":1059,"volume":1004,"transactions":9,"vwap":18},"2025-10-08",{"date":1351,"open":1107,"high":57,"low":1100,"close":1352,"change":47,"percent_change":48,"volume":771,"transactions":9,"vwap":1352},"2025-10-07",16.84,{"date":1354,"open":1116,"high":76,"low":84,"close":76,"change":88,"percent_change":1355,"volume":1356,"transactions":9,"vwap":76},"2025-10-06",1.08,17200,{"date":1358,"open":954,"high":886,"low":962,"close":886,"change":909,"percent_change":1307,"volume":721,"transactions":9,"vwap":886},"2025-10-03",{"date":1360,"open":56,"high":879,"low":1328,"close":56,"change":68,"percent_change":69,"volume":1210,"transactions":9,"vwap":56},"2025-10-02",{"date":1362,"open":1363,"high":886,"low":984,"close":85,"change":184,"percent_change":47,"volume":1162,"transactions":9,"vwap":85},"2025-10-01",16.58,{"date":1365,"open":1116,"high":1116,"low":75,"close":75,"change":314,"percent_change":1366,"volume":1183,"transactions":9,"vwap":75},"2025-09-30",-0.54,{"date":1368,"open":881,"high":56,"low":881,"close":95,"change":788,"percent_change":867,"volume":1369,"transactions":9,"vwap":95},"2025-09-29",11400,{"date":1371,"open":1352,"high":1352,"low":885,"close":1328,"change":1322,"percent_change":1372,"volume":1010,"transactions":9,"vwap":1328},"2025-09-26",-0.89,{"date":1374,"open":17,"high":1058,"low":17,"close":1058,"change":499,"percent_change":551,"volume":1017,"transactions":9,"vwap":1058},"2025-09-25",{"date":1376,"open":950,"high":54,"low":955,"close":54,"change":184,"percent_change":47,"volume":898,"transactions":9,"vwap":54},"2025-09-24",{"date":1378,"open":1107,"high":1107,"low":1379,"close":1379,"change":1149,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-09-23",16.76,-0.65,7500,{"date":1383,"open":938,"high":938,"low":1384,"close":1384,"change":442,"percent_change":458,"volume":1235,"transactions":9,"vwap":1384},"2025-09-22",16.87,{"date":1386,"open":57,"high":897,"low":1107,"close":897,"change":917,"percent_change":1387,"volume":1388,"transactions":9,"vwap":897},"2025-09-19",0.59,9300,{"date":1390,"open":895,"high":1384,"low":54,"close":1107,"change":622,"percent_change":382,"volume":1183,"transactions":9,"vwap":1107},"2025-09-18",{"date":1392,"open":84,"high":895,"low":886,"close":895,"change":855,"percent_change":1194,"volume":685,"transactions":9,"vwap":895},"2025-09-17",{"date":1394,"open":949,"high":895,"low":1116,"close":1352,"change":917,"percent_change":972,"volume":1395,"transactions":9,"vwap":1352},"2025-09-16",3300,{"date":1397,"open":1100,"high":1100,"low":56,"close":950,"change":1318,"percent_change":1319,"volume":1398,"transactions":9,"vwap":950},"2025-09-15",7000,{"date":1400,"open":1328,"high":17,"low":885,"close":84,"change":47,"percent_change":48,"volume":615,"transactions":9,"vwap":84},"2025-09-12",{"date":1402,"open":76,"high":76,"low":886,"close":94,"change":766,"percent_change":1403,"volume":668,"transactions":9,"vwap":94},"2025-09-11",-1.48,{"date":1405,"open":1242,"high":1242,"low":76,"close":65,"change":788,"percent_change":867,"volume":860,"transactions":9,"vwap":65},"2025-09-10",{"date":1407,"open":1242,"high":938,"low":1384,"close":1051,"change":855,"percent_change":1194,"volume":842,"transactions":9,"vwap":1051},"2025-09-09",{"date":1409,"open":1069,"high":1069,"low":65,"close":65,"change":68,"percent_change":69,"volume":860,"transactions":9,"vwap":65},"2025-09-08",{"date":1411,"open":1379,"high":895,"low":56,"close":54,"change":707,"percent_change":1412,"volume":977,"transactions":9,"vwap":54},"2025-09-05",-0.95,{"date":1414,"open":18,"high":908,"low":18,"close":897,"change":569,"percent_change":1415,"volume":1416,"transactions":9,"vwap":897},"2025-09-04",-0.59,2900,{"date":1418,"open":1063,"high":929,"low":896,"close":1148,"change":499,"percent_change":551,"volume":651,"transactions":9,"vwap":1148},"2025-09-03",{"date":1420,"open":1107,"high":1079,"low":1107,"close":902,"change":1319,"percent_change":839,"volume":1195,"transactions":9,"vwap":902},"2025-09-02",{"date":1422,"open":943,"high":943,"low":84,"close":84,"change":314,"percent_change":1366,"volume":758,"transactions":9,"vwap":84},"2025-08-29",{"date":1424,"open":1075,"high":949,"low":76,"close":76,"change":47,"percent_change":48,"volume":1425,"transactions":9,"vwap":76},"2025-08-28",600,{"date":1427,"open":943,"high":1379,"low":879,"close":17,"change":909,"percent_change":1307,"volume":1416,"transactions":9,"vwap":17},"2025-08-27",{"date":1429,"open":1075,"high":949,"low":950,"close":1100,"change":47,"percent_change":48,"volume":1165,"transactions":9,"vwap":1100},"2025-08-26",{"date":1431,"open":95,"high":1379,"low":95,"close":1116,"change":465,"percent_change":1059,"volume":728,"transactions":9,"vwap":1116},"2025-08-25",{"date":1433,"open":1100,"high":1075,"low":75,"close":885,"change":692,"percent_change":891,"volume":1253,"transactions":9,"vwap":885},"2025-08-22",{"date":1435,"open":20,"high":1243,"low":895,"close":20,"change":449,"percent_change":1436,"volume":1437,"transactions":9,"vwap":20},"2025-08-21",0.54,1800,{"date":1439,"open":949,"high":65,"low":879,"close":949,"change":314,"percent_change":1244,"volume":1440,"transactions":9,"vwap":949},"2025-08-20",3900,{"date":1442,"open":1057,"high":1126,"low":20,"close":20,"change":1209,"percent_change":1443,"volume":828,"transactions":9,"vwap":20},"2025-08-19",-1.69,{"date":1445,"open":1384,"high":1069,"low":1384,"close":1069,"change":220,"percent_change":827,"volume":714,"transactions":9,"vwap":1069},"2025-08-18",{"date":1447,"open":923,"high":923,"low":1057,"close":908,"change":1149,"percent_change":1150,"volume":1448,"transactions":9,"vwap":908},"2025-08-15",6700,{"date":1450,"open":927,"high":1125,"low":890,"close":890,"change":220,"percent_change":827,"volume":689,"transactions":9,"vwap":890},"2025-08-14",{"date":1452,"open":915,"high":1135,"low":1126,"close":1126,"change":591,"percent_change":1453,"volume":795,"transactions":9,"vwap":1126},"2025-08-13",-0.76,{"date":1455,"open":901,"high":932,"low":937,"close":901,"change":622,"percent_change":655,"volume":1219,"transactions":9,"vwap":901},"2025-08-12",{"date":1457,"open":1168,"high":1135,"low":1136,"close":1135,"change":449,"percent_change":116,"volume":615,"transactions":9,"vwap":1135},"2025-08-11",{"date":1459,"open":1107,"high":1070,"low":1107,"close":1070,"change":77,"percent_change":221,"volume":1460,"transactions":9,"vwap":1070},"2025-08-08",15400,{"date":1462,"open":1051,"high":902,"low":1051,"close":18,"change":442,"percent_change":458,"volume":860,"transactions":9,"vwap":18},"2025-08-07",{"date":1464,"open":54,"high":1063,"low":54,"close":1063,"change":220,"percent_change":1465,"volume":1270,"transactions":9,"vwap":1063},"2025-08-06",0.89,{"date":1467,"open":18,"high":897,"low":1100,"close":1107,"change":726,"percent_change":1052,"volume":657,"transactions":9,"vwap":1107},"2025-08-05",{"date":1469,"open":1136,"high":1136,"low":57,"close":65,"change":591,"percent_change":1453,"volume":1470,"transactions":9,"vwap":65},"2025-08-04",9700,{"date":1472,"open":44,"high":1168,"low":895,"close":1126,"change":1318,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1126},"2025-08-01",0.29,10100,{"date":1476,"open":1107,"high":1063,"low":17,"close":896,"change":1319,"percent_change":839,"volume":911,"transactions":9,"vwap":896},"2025-07-31",{"date":1478,"open":967,"high":17,"low":1479,"close":1328,"change":603,"percent_change":1480,"volume":1097,"transactions":9,"vwap":1328},"2025-07-30",16.44,1.4,{"date":1482,"open":75,"high":881,"low":1306,"close":874,"change":635,"percent_change":875,"volume":1122,"transactions":9,"vwap":874},"2025-07-29",{"date":1484,"open":1112,"high":879,"low":1112,"close":879,"change":626,"percent_change":1485,"volume":1486,"transactions":9,"vwap":879},"2025-07-28",1.71,2300,{"date":1488,"open":1047,"high":97,"low":1306,"close":1306,"change":855,"percent_change":1194,"volume":1486,"transactions":9,"vwap":1306},"2025-07-25",{"date":1490,"open":1491,"high":989,"low":870,"close":989,"change":184,"percent_change":47,"volume":1437,"transactions":9,"vwap":989},"2025-07-24",16.39,{"date":1493,"open":874,"high":874,"low":870,"close":1491,"change":788,"percent_change":867,"volume":1486,"transactions":9,"vwap":1491},"2025-07-23",{"date":1495,"open":86,"high":86,"low":989,"close":103,"change":1209,"percent_change":1496,"volume":1497,"transactions":9,"vwap":103},"2025-07-22",-1.74,13000,{"date":1499,"open":95,"high":17,"low":95,"close":879,"change":909,"percent_change":1307,"volume":1041,"transactions":9,"vwap":879},"2025-07-21",{"date":1501,"open":1100,"high":1075,"low":54,"close":54,"change":622,"percent_change":382,"volume":689,"transactions":9,"vwap":54},"2025-07-18",{"date":1503,"open":1116,"high":895,"low":17,"close":1075,"change":640,"percent_change":640,"volume":721,"transactions":9,"vwap":1075},"2025-07-17",{"date":1505,"open":57,"high":1051,"low":1379,"close":1075,"change":707,"percent_change":1335,"volume":674,"transactions":9,"vwap":1075},"2025-07-16",{"date":1507,"open":950,"high":902,"low":950,"close":896,"change":975,"percent_change":1508,"volume":1041,"transactions":9,"vwap":896},"2025-07-15",1.25,{"date":1510,"open":57,"high":57,"low":943,"close":943,"change":1149,"percent_change":1380,"volume":758,"transactions":9,"vwap":943},"2025-07-14",{"date":1512,"open":18,"high":938,"low":1352,"close":895,"change":87,"percent_change":88,"volume":771,"transactions":9,"vwap":895},"2025-07-11",{"date":1514,"open":902,"high":902,"low":1116,"close":1107,"change":719,"percent_change":1339,"volume":828,"transactions":9,"vwap":1107},"2025-07-10",{"date":1516,"open":1063,"high":1063,"low":44,"close":20,"change":184,"percent_change":47,"volume":1517,"transactions":9,"vwap":20},"2025-07-09",800,{"date":1519,"open":18,"high":1242,"low":57,"close":1051,"change":184,"percent_change":47,"volume":1155,"transactions":9,"vwap":1051},"2025-07-08",{"date":1521,"open":54,"high":897,"low":54,"close":44,"change":88,"percent_change":1355,"volume":1522,"transactions":9,"vwap":44},"2025-07-07",5500,{"date":1524,"open":879,"high":950,"low":955,"close":880,"change":622,"percent_change":382,"volume":1437,"transactions":9,"vwap":880},"2025-07-03",{"date":1526,"open":1352,"high":44,"low":950,"close":950,"change":788,"percent_change":867,"volume":1486,"transactions":9,"vwap":950},"2025-07-02",{"date":1528,"open":18,"high":1242,"low":56,"close":1379,"change":1149,"percent_change":1380,"volume":778,"transactions":9,"vwap":1379},"2025-07-01",{"date":1530,"open":1064,"high":1135,"low":1384,"close":1384,"change":591,"percent_change":1453,"volume":1128,"transactions":9,"vwap":1384},"2025-06-30",{"date":1532,"open":1136,"high":1136,"low":1107,"close":1057,"change":726,"percent_change":1209,"volume":1533,"transactions":9,"vwap":1057},"2025-06-27",13700,{"date":1535,"open":1063,"high":907,"low":1063,"close":908,"change":1194,"percent_change":1536,"volume":1537,"transactions":9,"vwap":908},"2025-06-26",0.71,20400,{"date":1539,"open":950,"high":1242,"low":1328,"close":897,"change":551,"percent_change":1540,"volume":1541,"transactions":9,"vwap":897},"2025-06-25",1.44,19800,{"date":1543,"open":54,"high":1058,"low":86,"close":84,"change":726,"percent_change":1052,"volume":1544,"transactions":9,"vwap":84},"2025-06-24",20100,{"date":1546,"open":938,"high":938,"low":950,"close":950,"change":635,"percent_change":1547,"volume":1548,"transactions":9,"vwap":950},"2025-06-23",-1.59,29400,{"date":1550,"open":1063,"high":1126,"low":1352,"close":1126,"change":855,"percent_change":1194,"volume":977,"transactions":9,"vwap":1126},"2025-06-20",{"date":1552,"open":1126,"high":1136,"low":65,"close":902,"change":788,"percent_change":867,"volume":1553,"transactions":9,"vwap":902},"2025-06-18",13300,{"date":1555,"open":18,"high":1086,"low":20,"close":1126,"change":805,"percent_change":1556,"volume":1214,"transactions":9,"vwap":1126},"2025-06-17",0.41,{"date":1558,"open":44,"high":1063,"low":943,"close":1242,"change":757,"percent_change":442,"volume":860,"transactions":9,"vwap":1242},"2025-06-16",{"date":1560,"open":20,"high":1136,"low":57,"close":1243,"change":678,"percent_change":740,"volume":911,"transactions":9,"vwap":1243},"2025-06-13",{"date":1562,"open":938,"high":938,"low":1100,"close":1058,"change":719,"percent_change":1339,"volume":1137,"transactions":9,"vwap":1058},"2025-06-12",{"date":1564,"open":895,"high":1242,"low":950,"close":44,"change":465,"percent_change":1059,"volume":1565,"transactions":9,"vwap":44},"2025-06-11",14000,{"date":1567,"open":44,"high":18,"low":76,"close":1058,"change":1149,"percent_change":1380,"volume":1261,"transactions":9,"vwap":1058},"2025-06-10",{"date":1569,"open":896,"high":1148,"low":949,"close":18,"change":622,"percent_change":382,"volume":1570,"transactions":9,"vwap":18},"2025-06-09",19700,{"date":1572,"open":1384,"high":1057,"low":1384,"close":1243,"change":58,"percent_change":59,"volume":1132,"transactions":9,"vwap":1243},"2025-06-06",{"date":1574,"open":1057,"high":1148,"low":20,"close":902,"change":47,"percent_change":1071,"volume":615,"transactions":9,"vwap":902},"2025-06-05",{"date":1576,"open":923,"high":923,"low":44,"close":897,"change":719,"percent_change":1339,"volume":1041,"transactions":9,"vwap":897},"2025-06-04",{"date":1578,"open":923,"high":937,"low":902,"close":1126,"change":47,"percent_change":1071,"volume":1388,"transactions":9,"vwap":1126},"2025-06-03",{"date":1580,"open":901,"high":901,"low":1243,"close":1243,"change":788,"percent_change":867,"volume":1325,"transactions":9,"vwap":1243},"2025-06-02",{"date":1582,"open":1057,"high":923,"low":897,"close":938,"change":788,"percent_change":867,"volume":1583,"transactions":9,"vwap":938},"2025-05-30",11500,{"date":1585,"open":1242,"high":901,"low":1242,"close":902,"change":683,"percent_change":1586,"volume":898,"transactions":9,"vwap":902},"2025-05-29",-0.82,{"date":1588,"open":1135,"high":922,"low":1131,"close":1131,"change":855,"percent_change":1194,"volume":1589,"transactions":9,"vwap":1131},"2025-05-28",12200,{"date":1591,"open":928,"high":932,"low":1070,"close":937,"change":813,"percent_change":1592,"volume":1593,"transactions":9,"vwap":937},"2025-05-27",-1.61,23900,{"date":1595,"open":1596,"high":1597,"low":1207,"close":1181,"change":788,"percent_change":1149,"volume":1598,"transactions":9,"vwap":1181},"2025-05-23",17.43,17.55,63500,{"date":1600,"open":944,"high":1601,"low":944,"close":1178,"change":449,"percent_change":466,"volume":1602,"transactions":9,"vwap":1178},"2025-05-22",17.54,55400,{"date":1604,"open":896,"high":1154,"low":896,"close":916,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":916},"2025-05-21",0.46,2.73,37300,{"date":1609,"open":1136,"high":1136,"low":57,"close":895,"change":805,"percent_change":1610,"volume":977,"transactions":9,"vwap":895},"2025-05-20",0.42,{"date":1612,"open":65,"high":897,"low":76,"close":1100,"change":622,"percent_change":382,"volume":1486,"transactions":9,"vwap":1100},"2025-05-19",{"date":1614,"open":1148,"high":1148,"low":949,"close":949,"change":166,"percent_change":1615,"volume":1162,"transactions":9,"vwap":949},"2025-05-16",-1.23,{"date":1617,"open":922,"high":1125,"low":1148,"close":1148,"change":727,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1148},"2025-05-15",-1.79,10700,{"date":1621,"open":1260,"high":1290,"low":1260,"close":1154,"change":77,"percent_change":933,"volume":704,"transactions":9,"vwap":1154},"2025-05-14",{"date":1623,"open":1168,"high":922,"low":1168,"close":1140,"change":603,"percent_change":1624,"volume":1565,"transactions":9,"vwap":1140},"2025-05-13",1.36,{"date":1626,"open":955,"high":1148,"low":955,"close":1243,"change":757,"percent_change":442,"volume":1448,"transactions":9,"vwap":1243},"2025-05-12",{"date":1628,"open":1136,"high":923,"low":18,"close":896,"change":569,"percent_change":1415,"volume":1369,"transactions":9,"vwap":896},"2025-05-09",{"date":1630,"open":1384,"high":1086,"low":1384,"close":1086,"change":449,"percent_change":116,"volume":1565,"transactions":9,"vwap":1086},"2025-05-08",{"date":1632,"open":1051,"high":1063,"low":895,"close":938,"change":640,"percent_change":640,"volume":1028,"transactions":9,"vwap":938},"2025-05-07",{"date":1634,"open":1057,"high":1057,"low":1352,"close":938,"change":678,"percent_change":740,"volume":632,"transactions":9,"vwap":938},"2025-05-06",{"date":1636,"open":1075,"high":65,"low":1379,"close":1107,"change":855,"percent_change":1194,"volume":1190,"transactions":9,"vwap":1107},"2025-05-05",{"date":1638,"open":1058,"high":65,"low":54,"close":1058,"change":649,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1058},"2025-05-02",-1.29,12800,{"date":1642,"open":1063,"high":1086,"low":65,"close":1148,"change":622,"percent_change":382,"volume":1032,"transactions":9,"vwap":1148},"2025-05-01",{"date":1644,"open":928,"high":928,"low":1057,"close":1086,"change":719,"percent_change":1339,"volume":1398,"transactions":9,"vwap":1086},"2025-04-30",{"date":1646,"open":901,"high":1234,"low":1086,"close":901,"change":1149,"percent_change":1150,"volume":1647,"transactions":9,"vwap":901},"2025-04-29",8300,{"date":1649,"open":1188,"high":1596,"low":922,"close":907,"change":1149,"percent_change":1182,"volume":815,"transactions":9,"vwap":907},"2025-04-28",{"date":1651,"open":1154,"high":1176,"low":944,"close":1208,"change":499,"percent_change":603,"volume":1041,"transactions":9,"vwap":1208},"2025-04-25",{"date":37,"open":1181,"high":1181,"low":927,"close":916,"change":909,"percent_change":910,"volume":762,"transactions":9,"vwap":916},{"status":1654,"indices":1655,"watchlist":1693,"sectors":1711,"benchmarks":1760},"success",[1656,1662,1668,1674,1680,1687],{"symbol":1657,"name":1658,"price":1659,"change":1660,"pct_change":918,"is_up":11,"sparkline":1661,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1663,"name":1664,"price":1665,"change":1666,"pct_change":1059,"is_up":11,"sparkline":1667,"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":1669,"name":1670,"price":1671,"change":1672,"pct_change":258,"is_up":11,"sparkline":1673,"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":1675,"name":1676,"price":1677,"change":1678,"pct_change":806,"is_up":11,"sparkline":1679,"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":1681,"name":1682,"price":1683,"change":1684,"pct_change":963,"is_up":1685,"sparkline":1686,"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":1688,"name":1689,"price":478,"change":1690,"pct_change":1691,"is_up":1685,"sparkline":1692,"date":5},"VIX","CBOE VIX",-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",[1694,1699,1705],{"symbol":1695,"name":1696,"price":1697,"change":1189,"pct_change":678,"is_up":11,"sparkline":1698,"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":1700,"name":1701,"price":1702,"change":1703,"pct_change":136,"is_up":11,"sparkline":1704,"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":1706,"name":1707,"price":1708,"change":1709,"pct_change":743,"is_up":11,"sparkline":1710,"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",[1712,1716,1720,1724,1729,1734,1738,1743,1747,1751,1756],{"name":1713,"etf":1714,"change":116,"price":1715,"is_up":11},"Technology","XLK",202,{"name":1717,"etf":1718,"change":551,"price":1719,"is_up":11},"Financials","XLF",54.01,{"name":1721,"etf":1722,"change":655,"price":1723,"is_up":1685},"Healthcare","XLV",167.09,{"name":1725,"etf":1726,"change":1727,"price":1728,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1730,"etf":1731,"change":1732,"price":1733,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1735,"etf":1736,"change":288,"price":1737,"is_up":11},"Energy","XLE",63.75,{"name":1739,"etf":1740,"change":1741,"price":1742,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1744,"etf":1745,"change":1605,"price":1746,"is_up":11},"Materials","XLB",49.73,{"name":1748,"etf":1749,"change":212,"price":1750,"is_up":11},"Real Estate","XLRE",41.1,{"name":1752,"etf":1753,"change":1754,"price":1755,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1757,"etf":1758,"change":499,"price":1759,"is_up":11},"Comm Services","XLC",111.65,[1761,1766,1770,1774],{"ticker":1762,"name":1763,"price":1764,"change":1765,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1767,"name":1768,"price":1769,"change":1605,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1771,"name":1772,"price":1773,"change":1059,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1775,"name":1776,"price":1777,"change":1778,"is_up":1685},"IWM","iShares Russell 2000",281.37,-0.71]