[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOFA":3,"stock-historical-SOFA":30,"homepage-market-summary":1432},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOFA","2026-10-07",{"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},"Direxion Daily SOFI Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.184,0.22452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.28,10.23,10.345,10.05,10.45,-0.17,-1.63,84351.904183,23.91,9.9875,58509.5164428,2.1,165,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},58510,9654070.213062,-56.39,"2026-02-11",[39,42,52,62,73,84,94,105,116,126,137,148,159,170,181,191,202,213,223,234,245,255,266,277,288,298,308,319,330,341,352,363,374,384,395,406,416,427,437,447,457,468,478,488,497,507,517,526,536,546,556,567,578,588,599,609,618,628,639,649,658,668,679,688,695,703,712,720,728,736,745,754,760,767,775,782,791,800,808,816,823,830,837,844,851,858,867,875,882,888,895,902,907,915,921,929,935,943,951,958,966,975,982,990,995,1001,1007,1014,1019,1028,1035,1041,1048,1057,1066,1075,1084,1093,1102,1111,1119,1126,1134,1142,1147,1155,1161,1168,1173,1181,1187,1193,1199,1207,1213,1219,1226,1235,1242,1248,1255,1262,1270,1276,1284,1293,1301,1308,1315,1320,1326,1333,1340,1346,1353,1361,1369,1376,1382,1390,1398,1404,1409,1417,1426],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},540,10.205,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",10.82,10.95,10.41,-0.2069,-1.94,62594.437073,421,10.6843,{"date":53,"open":54,"high":55,"low":21,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",10.48,11,10.6569,0.1936,1.85,35578.136401,372,10.7281,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",10.88,11.03,10.405,10.4633,-0.0926,-0.88,108535.758994,687,10.682,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",10.56,10.79,10.172,10.5559,0.1232,1.18,69451.267686,548,10.4607,{"date":85,"open":86,"high":87,"low":46,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",10.67,10.92,10.4327,-0.2463,-2.31,100036.119483,612,10.4555,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",10.87,11.06,10.61,10.679,-0.051,-0.48,85008.0221,565,10.8545,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",11.3,11.36,10.65,10.73,-0.8813,-7.59,140047.92634,1063,10.8763,{"date":117,"open":118,"high":119,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",11.9,12.081,11.6113,-0.3279,-2.75,61592.479056,466,11.8465,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",11.45,12.02,11.115,11.9392,0.3192,2.75,82975.6571,640,11.4684,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",12.35,12.39,11.55,11.62,-0.8791,-7.03,131745.718499,914,11.9813,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",13.56,13.61,12.26,12.4991,0.2191,1.78,239978.025741,1154,12.701,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-21",13.03,13.05,12.1,12.28,0.0361,0.29,63041.346053,559,12.3296,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-18",12.0701,12.37,11.884,12.2439,0.3128,2.62,47150.359477,328,12.1477,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-17",12.82,11.92,11.9311,-0.1504,-1.24,71097.124637,503,12.1147,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-16",12.45,12.47,11.68,12.0815,-0.3557,-2.86,58012.8896,464,12.1552,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",13.06,13.18,12.29,12.4372,-0.8862,-6.65,41798.7499,423,12.6953,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-14",12.43,13.43,13.3234,0.5134,4.01,52403.986849,408,12.9811,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",12.83,13.04,12.621,12.81,0.1082,0.85,59804.5889,457,12.8208,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",12.49,12.9,12.355,12.7018,-0.2129,-1.65,33722.1119,248,12.6722,{"date":246,"open":247,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-09",13.85,13.94,12.9147,-0.9667,-6.96,65889.049048,450,13.2332,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-08",14.2,14.335,13.785,13.8814,-0.4056,-2.84,27484.493751,250,14.0597,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-04",14.09,14.3716,13.93,14.287,-0.423,-2.88,46702.4246,327,14.1651,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-03",14.07,15.02,14.03,14.71,0.9644,7.02,71956.1532,386,14.5863,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":221,"vwap":297},"2026-09-02",12.53,13.8596,12.5,13.7456,1.1956,9.53,57295.4614,13.3442,{"date":299,"open":300,"high":301,"low":292,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-01",13.41,13.44,12.55,-1.27,-9.19,101457.147748,663,12.8537,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-31",13.71,13.963,13.345,13.82,-0.34,-2.4,60834.8059,420,13.7356,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",16.09,16.51,14.15,14.16,-1.8784,-11.71,78565.935615,510,15.0993,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-27",15.66,16.49,15.1762,16.0384,0.5362,3.46,54776.533589,411,16.0575,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-26",15.76,16.2399,15.29,15.5022,-0.231,-1.47,50782.527128,339,15.6232,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-25",14.72,15.7599,14.32,15.7332,1.1919,8.2,51431.8077,356,15.3027,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",15.39,15.6016,14.53,14.5413,-1.1083,-7.08,41754.6127,272,15.0781,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":45,"volume":381,"transactions":382,"vwap":383},"2026-08-21",14.47,16.02,14.46,15.6496,1.5439,66513.309401,477,15.4501,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-20",15.2,15.2539,13.875,14.1057,-0.8132,-5.45,66747.601495,405,14.9015,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-19",14.25,15.38,14.1451,14.9189,1.178,8.57,82982.411761,444,14.9513,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",14.26,14.76,13.7409,-1.1191,-7.53,30830.391904,215,14.1429,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-17",15.33,15.34,14.66,14.86,0.0735,0.5,21691.2987,208,14.8947,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",14.97,15.24,14.7865,-0.2189,-1.46,36679.880283,227,14.9552,{"date":438,"open":439,"high":419,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",14.55,14.17,15.0054,0.7391,5.18,67439.343669,409,14.6575,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",14.87,13.8,14.2663,-0.0368,-0.26,43627.1427,320,14.215,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",14.61,14.949,14.085,14.3031,-0.2617,-1.8,19490.2007,205,14.4304,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",15,14.39,14.5648,-0.373,-2.5,17511.8947,209,14.5939,{"date":479,"open":480,"high":386,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",14.89,14.535,14.9378,0.4142,2.85,12197.8447,154,14.8246,{"date":489,"open":356,"high":490,"low":257,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",15.09,14.5236,-0.2692,-1.82,16529.6127,181,14.7069,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":317,"vwap":506},"2026-08-05",15.6,15.7932,14.77,14.7928,-0.7195,-4.64,53437.28661,15.3139,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",14.75,15.5123,14.63,1.0369,7.16,36485.857329,504,15.0524,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":301},"2026-08-03",12.21,14.49,14.4754,2.5159,21.04,60236.5424,598,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",12.13,11.32,11.9595,-0.1605,-1.32,64516.296377,496,11.7081,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",10.63,12.2224,12.12,1.6184,15.41,121896.935367,592,11.3695,{"date":547,"open":548,"high":549,"low":26,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",11.13,11.2999,10.5016,-2.196,-17.29,250414.800586,1898,10.7643,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",12.4,12.8553,11.9204,12.6976,-0.3359,-2.58,54262.5771,373,12.5599,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",13.14,13.895,12.76,13.0335,0.6347,5.12,65792.003513,368,13.1931,{"date":579,"open":580,"high":237,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",12.7,12.2682,12.3988,-0.2745,-2.17,28586.9434,270,12.6149,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",13.2,13.31,12.44,12.6733,-0.6923,-5.18,34488.8337,311,12.7677,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",14.12,13.3,13.3656,-0.923,-6.46,38850.3467,289,13.6148,{"date":610,"open":611,"high":356,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",13.45,14.2886,0.9486,7.11,44626.1757,300,13.8441,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",13.96,13.25,13.34,-0.405,-2.95,33633.295894,254,13.559,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",13.01,14.155,12.51,13.745,-0.135,-0.97,54168.7651,448,13.2505,{"date":640,"open":376,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-16",14.6346,13.66,13.88,-0.8603,-5.84,45761.9331,395,14.1765,{"date":650,"open":651,"high":322,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":534,"vwap":657},"2026-07-15",16.2,14.575,14.7403,-1.1167,-7.04,73755.8038,15.038,{"date":659,"open":365,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",16.37,15.205,15.857,0.597,3.91,71964.807604,497,15.9409,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",16.73,17.1,15.0884,15.26,-1.09,-6.67,74692.513718,630,15.9508,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",16.86,17.95,16.08,16.35,0.31,1.93,108100,{"date":689,"open":690,"high":683,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",14.68,16.040001,1.45,9.94,113500,{"date":696,"open":279,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",14.6,13.6,14.59,-0.03,-0.21,62300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",16.059999,16.39,14.56,14.62,-1.54,-9.53,52900,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",15.75,17.02,16.16,0.57,3.66,69800,{"date":721,"open":722,"high":723,"low":354,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",16.32,17.12,15.59,-0.32,-2.01,78600,{"date":729,"open":345,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",16.5,15.17,15.91,0.86,5.71,70300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",15.22,15.46,14.7,15.05,-0.43,-2.78,29000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",15.58,15.64,14.37,15.48,0.48,3.2,100100,{"date":755,"open":150,"high":756,"low":150,"close":470,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":470},"2026-06-26",15.08,0.97,6.91,48900,{"date":761,"open":408,"high":762,"low":763,"close":281,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":281},"2026-06-25",14.45,13.32,-0.04,-0.28,75700,{"date":768,"open":769,"high":770,"low":771,"close":279,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":279},"2026-06-24",14.52,15.8,13.92,0.06,0.43,126600,{"date":776,"open":777,"high":697,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",12.99,14.01,0.25,1.82,58600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",14.51,15.18,13.7,13.76,-1.36,-8.99,78400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",14.98,15.27,14.11,15.12,0.78,5.44,134100,{"date":801,"open":802,"high":730,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",15.06,14.31,14.34,-0.53,-3.56,118900,{"date":809,"open":810,"high":811,"low":812,"close":449,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":449},"2026-06-16",14.05,15.37,13.9,0.93,6.67,129900,{"date":817,"open":818,"high":819,"low":787,"close":248,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":248},"2026-06-15",14.21,14.38,0.92,7.07,63100,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":788,"volume":829,"transactions":9,"vwap":827},"2026-06-12",13.59,12.62,13.02,-0.18,104500,{"date":831,"open":832,"high":590,"low":833,"close":590,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":590},"2026-06-11",11.8,11.77,1.2,10,57600,{"date":838,"open":839,"high":602,"low":840,"close":841,"change":635,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",12.38,11.98,12,-7.48,57200,{"date":845,"open":226,"high":846,"low":833,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",13.86,12.97,0.01,0.08,77800,{"date":852,"open":292,"high":853,"low":152,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-08",13.17,12.96,0.6,4.85,40800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",13.38,13.74,11.74,12.36,-1.77,-12.53,119000,{"date":868,"open":698,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",14.27,13.47,14.13,0.7,5.21,79400,{"date":876,"open":877,"high":877,"low":878,"close":216,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":216},"2026-06-03",14.73,13.27,-1.84,-12.05,101000,{"date":883,"open":884,"high":885,"low":501,"close":794,"change":348,"percent_change":886,"volume":887,"transactions":9,"vwap":794},"2026-06-02",15.92,15.98,-8.78,102100,{"date":889,"open":321,"high":890,"low":386,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",17.08,16.74,0.53,3.27,129300,{"date":896,"open":897,"high":898,"low":738,"close":899,"change":900,"percent_change":811,"volume":901,"transactions":9,"vwap":899},"2026-05-29",16.26,16.71,16.21,2.16,289000,{"date":903,"open":904,"high":257,"low":139,"close":810,"change":905,"percent_change":693,"volume":906,"transactions":9,"vwap":810},"2026-05-28",12.64,1.27,141700,{"date":908,"open":909,"high":910,"low":826,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",12.72,13.54,12.78,0.26,2.08,69500,{"date":916,"open":591,"high":270,"low":917,"close":918,"change":717,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-26",12.33,12.52,4.77,109700,{"date":922,"open":923,"high":194,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-22",12.04,11.57,11.95,-0.09,-0.75,51000,{"date":930,"open":931,"high":519,"low":932,"close":923,"change":700,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-05-21",11.84,11.6,-0.25,67600,{"date":936,"open":937,"high":163,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",11.54,11.17,12.07,0.65,5.69,36800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-19",11.75,10.96,11.42,-0.74,-6.09,89400,{"date":952,"open":953,"high":162,"low":932,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",11.96,12.16,0.21,1.76,125700,{"date":959,"open":960,"high":961,"low":962,"close":925,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":925},"2026-05-15",12.17,12.32,11.7,-0.71,-5.61,69000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-14",11.61,12.68,11.5,12.66,1.07,9.23,80900,{"date":976,"open":540,"high":540,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",11.49,11.59,-0.89,-7.13,55900,{"date":983,"open":984,"high":985,"low":840,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",12.91,13.15,12.48,-0.64,-4.88,69100,{"date":991,"open":236,"high":205,"low":236,"close":992,"change":733,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-11",13.12,7.01,66100,{"date":996,"open":969,"high":969,"low":997,"close":152,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":152},"2026-05-08",11.97,-0.52,-4.07,103100,{"date":1002,"open":1003,"high":870,"low":292,"close":911,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":911},"2026-05-07",13.28,-0.46,-3.47,47500,{"date":1008,"open":1009,"high":910,"low":1010,"close":1011,"change":773,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-06",12.92,12.74,13.24,3.36,71800,{"date":1015,"open":1016,"high":1016,"low":909,"close":228,"change":725,"percent_change":1017,"volume":1018,"transactions":9,"vwap":228},"2026-05-05",13.21,-2.44,36000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",13.42,14,13,13.13,-0.37,-2.74,51700,{"date":1029,"open":1030,"high":778,"low":1031,"close":1032,"change":892,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",13.23,12.63,13.5,4.09,63200,{"date":1036,"open":302,"high":1037,"low":163,"close":847,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":847},"2026-04-30",13.35,0.87,7.19,89500,{"date":1042,"open":247,"high":1043,"low":1044,"close":163,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":163},"2026-04-29",14.06,12.05,-5.37,-30.74,207900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",17.4,18.41,17.25,17.47,-0.77,-4.22,27600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-27",17.83,18.8,17.54,18.24,0.59,3.34,18000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-24",17.7,17.74,17.29,17.65,0.33,1.91,10500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-23",18.28,18.39,16.88,17.32,-1.53,-8.12,35900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-22",19.08,19.6,18.6,18.85,0.49,2.67,37800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",19.9,20.2,18.2,18.36,-1.4,-7.09,40200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",19.5,19.99,19.38,19.76,0.14,0.71,15200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1109,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-17",20,21.030001,19.61,19.62,3.75,43100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":423,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",19.87,18.16,18.91,2.72,110100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1051,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1051},"2026-04-15",17.43,18.44,17.31,1.63,9.71,44700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-14",16.15,17.040001,16.78,1.58,10.39,27000,{"date":1143,"open":611,"high":430,"low":300,"close":386,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":386},"2026-04-13",1.33,9.59,15800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",14.33,13.68,13.87,-0.11,-0.79,8400,{"date":1156,"open":1157,"high":324,"low":1158,"close":1159,"change":765,"percent_change":1160,"volume":1065,"transactions":9,"vwap":1159},"2026-04-09",14.1,13.33,13.98,-1.96,{"date":1162,"open":1163,"high":1164,"low":1165,"close":408,"change":1063,"percent_change":1166,"volume":1167,"transactions":9,"vwap":408},"2026-04-08",16.43,16.6,14.08,4.32,18400,{"date":1169,"open":1170,"high":1159,"low":300,"close":1171,"change":765,"percent_change":726,"volume":1172,"transactions":9,"vwap":1171},"2026-04-07",13.84,13.67,15400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":940,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",13.72,14.19,13.62,13.95,4.89,28500,{"date":1182,"open":540,"high":602,"low":1183,"close":602,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":602},"2026-04-02",11.85,0.36,2.78,12600,{"date":1188,"open":642,"high":642,"low":904,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",12.94,-0.44,-3.29,42400,{"date":1194,"open":1195,"high":1196,"low":632,"close":860,"change":834,"percent_change":1197,"volume":1198,"transactions":9,"vwap":860},"2026-03-31",12.73,13.51,9.85,9700,{"date":1200,"open":1201,"high":1202,"low":1183,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-30",12.57,12.71,12.18,-0.14,-1.14,14300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":961,"change":1211,"percent_change":1212,"volume":1186,"transactions":9,"vwap":961},"2026-03-27",13.1,12.24,-1.06,-7.92,{"date":1214,"open":1215,"high":1215,"low":1158,"close":860,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":860},"2026-03-26",14.23,-1.23,-8.42,20200,{"date":1220,"open":1221,"high":1222,"low":699,"close":459,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":459},"2026-03-25",15.57,16,-0.29,-1.95,8100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-24",14.99,15.5,14.65,14.9,-0.82,-5.22,6800,{"date":1236,"open":1229,"high":1237,"low":1238,"close":1239,"change":166,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",16.19,15.45,15.72,1.88,29500,{"date":1243,"open":1244,"high":1245,"low":470,"close":1246,"change":1223,"percent_change":879,"volume":1247,"transactions":9,"vwap":1246},"2026-03-20",15.07,16.17,15.43,8500,{"date":1249,"open":470,"high":1250,"low":1251,"close":1239,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1239},"2026-03-19",16.01,14.79,-0.2,-1.26,22200,{"date":1256,"open":671,"high":1257,"low":1258,"close":884,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":884},"2026-03-18",17.15,15.9,-0.42,-2.57,19100,{"date":1263,"open":715,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-17",17.58,14.64,16.34,-0.4,-2.39,41200,{"date":1271,"open":1272,"high":1273,"low":333,"close":891,"change":1274,"percent_change":788,"volume":1275,"transactions":9,"vwap":891},"2026-03-16",17.35,17.5,-0.23,24200,{"date":1277,"open":1278,"high":1279,"low":1164,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-13",17.34,17.55,16.97,0.07,0.41,8600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-12",17.82,18.21,16.89,16.9,-1.62,-8.75,12900,{"date":1294,"open":1295,"high":1296,"low":1273,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",19,19.13,18.52,0.38,2.09,17100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":595,"volume":1307,"transactions":9,"vwap":1305},"2026-03-10",18.95,17.87,18.14,-0.99,19200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1296,"change":933,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1296},"2026-03-09",18.15,19.24,17.2,-1.29,42900,{"date":1316,"open":1060,"high":1113,"low":1317,"close":1106,"change":948,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1106},"2026-03-06",17.92,-3.68,18100,{"date":1321,"open":1060,"high":1096,"low":1060,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-05",20.12,1.08,5.67,39600,{"date":1327,"open":1328,"high":1328,"low":1089,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",19.97,19.040001,0.22,1.17,35700,{"date":1334,"open":682,"high":1335,"low":1336,"close":1337,"change":1282,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-03",19.55,16.99,18.82,2.23,23300,{"date":1341,"open":1342,"high":1051,"low":1342,"close":1051,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1051},"2026-03-02",15.89,1.26,7.35,34300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1257,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1257},"2026-02-27",18.31,16.33,-2.9,-14.46,46700,{"date":1354,"open":1355,"high":1356,"low":1095,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-26",20.57,20.91,20.049999,-0.36,-1.76,20300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1269,"transactions":9,"vwap":1366},"2026-02-25",20.44,21.08,19.82,20.41,1.25,6.52,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":733,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",18.12,19.26,19.16,4.7,24500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":241,"percent_change":1381,"volume":1292,"transactions":9,"vwap":1380},"2026-02-23",18.63,16.95,18.3,-8.27,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2026-02-20",19.54,19.95,19.31,-0.58,-2.83,7000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1392,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1392},"2026-02-19",20.53,20.68,19.94,-0.56,-2.66,2900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":772,"percent_change":166,"volume":1403,"transactions":9,"vwap":1402},"2026-02-18",21.68,21.85,21.09,1400,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1114,"change":701,"percent_change":1306,"volume":1408,"transactions":9,"vwap":1114},"2026-02-17",20.46,21.6,2100,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-13",20.4,21.76,21.24,0.64,3.11,2500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",23.3,23.45,20.19,20.6,-2.97,-12.6,28000,{"date":37,"open":1427,"high":25,"low":1428,"close":1429,"change":933,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},23.82,22.09,23.57,-1.05,19600,{"status":1433,"indices":1434,"watchlist":1473,"sectors":1493,"benchmarks":1545},"success",[1435,1443,1449,1456,1462,1468],{"symbol":1436,"name":1437,"price":1438,"change":1439,"pct_change":1440,"is_up":1441,"sparkline":1442,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1444,"name":1445,"price":1446,"change":1447,"pct_change":701,"is_up":1441,"sparkline":1448,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1450,"name":1451,"price":1452,"change":1453,"pct_change":1454,"is_up":1441,"sparkline":1455,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1457,"name":1458,"price":1459,"change":1460,"pct_change":1440,"is_up":1441,"sparkline":1461,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1463,"name":1464,"price":1465,"change":1466,"pct_change":1313,"is_up":1441,"sparkline":1467,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1469,"name":1470,"price":756,"change":1281,"pct_change":1471,"is_up":11,"sparkline":1472,"date":5},"VIX","CBOE VIX",0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1474,1480,1487],{"symbol":1475,"name":1476,"price":1477,"change":1478,"pct_change":1153,"is_up":1441,"sparkline":1479,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1481,"name":1482,"price":1483,"change":1484,"pct_change":1485,"is_up":11,"sparkline":1486,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1488,"name":1489,"price":1490,"change":1491,"pct_change":1054,"is_up":1441,"sparkline":1492,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1494,1499,1503,1508,1512,1517,1521,1526,1531,1535,1540],{"name":1495,"etf":1496,"change":1497,"price":1498,"is_up":1441},"Technology","XLK",-0.3,201.39,{"name":1500,"etf":1501,"change":101,"price":1502,"is_up":1441},"Financials","XLF",53.75,{"name":1504,"etf":1505,"change":1506,"price":1507,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1509,"etf":1510,"change":725,"price":1511,"is_up":1441},"Consumer Cycl","XLY",111.36,{"name":1513,"etf":1514,"change":1515,"price":1516,"is_up":1441},"Consumer Staples","XLP",-0.12,81.7,{"name":1518,"etf":1519,"change":1387,"price":1520,"is_up":1441},"Energy","XLE",63.38,{"name":1522,"etf":1523,"change":1524,"price":1525,"is_up":1441},"Industrials","XLI",-2.18,167.84,{"name":1527,"etf":1528,"change":1529,"price":1530,"is_up":1441},"Materials","XLB",-1.51,48.98,{"name":1532,"etf":1533,"change":1313,"price":1534,"is_up":1441},"Real Estate","XLRE",40.57,{"name":1536,"etf":1537,"change":1538,"price":1539,"is_up":1441},"Utilities","XLU",-0.02,41.15,{"name":1541,"etf":1542,"change":1543,"price":1544,"is_up":1441},"Comm Services","XLC",-0.35,111.26,[1546,1551,1555,1560],{"ticker":1547,"name":1548,"price":1549,"change":1550,"is_up":1441},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1552,"name":1553,"price":1554,"change":933,"is_up":1441},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1556,"name":1557,"price":1558,"change":1559,"is_up":1441},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1561,"name":1562,"price":1563,"change":1313,"is_up":1441},"IWM","iShares Russell 2000",277.7]