[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GROW":3,"stock-historical-GROW":36,"homepage-market-summary":1579},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GROW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"US Global Investors Inc","Nasdaq",null,"INVESTMENT ADVICE","US Global Investors Inc is a registered investment advisory firm. The company manages the following business segments: Investment management services; through which the company offers, to U.S. Global Investors Funds (USGIF or the Funds) and exchange-traded fund (ETF) clients, a range of investment management products and services to meet the needs of individual and institutional investors; and Corporate Investments, through which the company invests for its own account in an effort to add growth and value to its cash position. It derives all its revenue from Investment management services.","21","San Antonio, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.1469,0.09,"Monthly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},2.86,2.9,2.95,2.84,2.87,-0.01,-0.35,21005.284925,279,2.8786,3.65,2.23,37319.591762752,44.4,9306,{"ticker":4,"total_count":37,"page":38,"page_size":39,"total_pages":38,"summary":40,"data":46},365,1,1000,{"period_high":31,"period_low":41,"average_volume":42,"total_volume":43,"period_return":44,"latest_close":21,"start_date":45,"end_date":5},2.07,35592,12991197.940688,33.64,"2025-04-22",[47,48,54,64,72,80,91,99,107,116,126,134,141,148,157,163,169,177,184,191,200,210,220,229,236,246,254,262,270,277,285,295,303,311,318,326,335,340,347,352,358,365,372,378,386,392,400,406,413,420,426,432,439,444,452,455,458,461,465,468,471,475,478,482,488,491,496,500,505,509,514,518,522,525,529,535,538,541,544,548,554,560,566,573,579,584,589,595,601,605,609,615,621,626,630,634,638,642,646,650,655,660,663,665,668,671,674,677,680,684,688,693,696,701,707,711,715,720,726,732,738,741,746,750,755,759,763,767,771,774,778,783,785,788,791,795,800,804,808,813,817,821,824,828,832,834,837,840,844,848,852,855,860,864,868,872,874,877,881,885,888,891,894,898,900,903,907,911,914,919,926,932,938,943,948,951,954,957,961,964,968,971,974,979,984,988,991,994,998,1000,1005,1008,1013,1015,1019,1023,1028,1032,1035,1040,1044,1047,1051,1055,1059,1063,1065,1069,1072,1076,1079,1082,1085,1087,1092,1098,1103,1107,1111,1116,1120,1123,1127,1130,1133,1135,1138,1142,1146,1149,1151,1155,1159,1163,1166,1170,1174,1177,1180,1182,1185,1188,1190,1193,1196,1199,1204,1207,1210,1214,1218,1221,1225,1229,1232,1235,1239,1243,1247,1251,1253,1255,1259,1262,1265,1268,1272,1275,1277,1281,1284,1288,1290,1293,1296,1299,1302,1304,1308,1310,1312,1315,1317,1320,1323,1327,1330,1334,1339,1341,1344,1348,1352,1354,1358,1361,1364,1368,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1402,1406,1408,1410,1414,1417,1419,1422,1425,1429,1432,1434,1436,1439,1442,1444,1447,1450,1453,1456,1458,1461,1463,1466,1469,1472,1474,1477,1481,1485,1490,1493,1497,1502,1505,1508,1513,1516,1519,1522,1526,1531,1534,1538,1540,1543,1547,1549,1552,1556,1559,1562,1564,1567,1571,1574,1578],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":49,"open":50,"high":22,"low":50,"close":25,"change":26,"percent_change":27,"volume":51,"transactions":52,"vwap":53},"2026-10-01",2.85,17539.60225,205,2.8781,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",2.92,2.8707,2.88,-0.03,-1.03,4365.6907,131,2.8972,{"date":65,"open":66,"high":66,"low":58,"close":67,"change":26,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",3.0265,2.91,-0.34,6569.2281,307,2.908,{"date":73,"open":23,"high":74,"low":56,"close":56,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",3.015,-0.06,-2.01,6449.526712,194,2.9605,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",2.94,2.995,2.93,2.98,0.05,1.71,3854.511712,209,2.9533,{"date":92,"open":93,"high":85,"low":50,"close":84,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",2.96,-0.04,-1.35,17474.083451,148,2.9457,{"date":100,"open":85,"high":101,"low":23,"close":102,"change":94,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",3.0001,2.97,-1.33,14156.848666,355,2.975,{"date":108,"open":85,"high":109,"low":85,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",3.03,3.01,0.01,0.33,7149.1424,165,2.9999,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":75,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",3.06,3.07,2.99,3,-1.96,29541.20404,266,3.0144,{"date":127,"open":121,"high":118,"low":128,"close":118,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",2.9801,0.08,2.68,10504.6829,210,3.0383,{"date":135,"open":136,"high":136,"low":93,"close":85,"change":111,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",3.005,0.34,12283.092625,226,2.9927,{"date":142,"open":121,"high":143,"low":144,"close":102,"change":26,"percent_change":68,"volume":145,"transactions":146,"vwap":147},"2026-09-16",3.035,2.9372,22346.15352,272,2.9698,{"date":149,"open":82,"high":150,"low":151,"close":85,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",3.08,2.9257,0.02,0.68,22985.812064,198,2.9558,{"date":158,"open":56,"high":119,"low":21,"close":93,"change":86,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-14",1.72,25358.364771,298,2.9144,{"date":164,"open":106,"high":121,"low":165,"close":67,"change":111,"percent_change":137,"volume":166,"transactions":167,"vwap":168},"2026-09-11",2.89,34139.0045,306,2.9185,{"date":170,"open":84,"high":109,"low":171,"close":22,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",2.81,0.04,1.4,67919.6879,470,2.8831,{"date":178,"open":67,"high":179,"low":21,"close":21,"change":94,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-09",2.915,-1.38,20889.906287,258,2.8815,{"date":185,"open":67,"high":121,"low":22,"close":22,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-08",-0.08,-2.68,31870.488001,437,2.9446,{"date":192,"open":193,"high":193,"low":194,"close":85,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-04",3.38,2.9509,-0.29,-8.87,99479.065136,1787,3.2109,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":172,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-03",3.28,3.29,3.225,3.27,1.24,31518.711822,405,3.2691,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-02",3.3266,3.37,3.23,-0.13,-3.87,11586.950783,275,3.3152,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":17,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-01",3.32,3.36,3.25,2.75,20386.122731,227,3.3015,{"date":230,"open":231,"high":193,"low":205,"close":205,"change":75,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-31",3.35,-1.8,9939.044184,260,3.3265,{"date":237,"open":231,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-28",3.3672,3.19,3.33,-0.02,-0.6,35214.057162,361,3.3037,{"date":247,"open":248,"high":249,"low":202,"close":231,"change":111,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-27",3.3896,3.39,0.3,10866.702615,107,3.343,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":172,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-26",3.295,3.34,1.21,2099.6119,133,3.3177,{"date":263,"open":231,"high":231,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-25",3.3,-0.025,-0.75,2667.7489,109,3.3281,{"date":271,"open":203,"high":257,"low":224,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":260,"vwap":276},"2026-08-24",3.325,0.035,1.06,5488.245554,3.2984,{"date":278,"open":205,"high":203,"low":279,"close":203,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-21",3.2,0.045,1.39,3976.142668,119,3.2608,{"date":286,"open":287,"high":288,"low":279,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-20",3.2112,3.2799,3.245,-0.015,-0.46,13928.413472,164,3.2475,{"date":296,"open":297,"high":203,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":214},"2026-08-19",3.105,3.26,0.06,1.88,12037.089376,157,{"date":304,"open":305,"high":279,"low":306,"close":279,"change":152,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-18",3.16,3.1531,0.63,8385.583244,106,3.1787,{"date":312,"open":313,"high":279,"low":313,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-17",3.18,0,15005.736599,545,3.1896,{"date":319,"open":320,"high":313,"low":321,"close":313,"change":86,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-14",3.1249,3.11,1.6,24225.444008,232,3.1516,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":111,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-13",3.12,3.14,3.13,0.32,24397.469545,146,3.1266,{"date":336,"open":329,"high":329,"low":321,"close":328,"change":111,"percent_change":331,"volume":337,"transactions":338,"vwap":339},"2026-08-12",8043.019405,116,3.1251,{"date":341,"open":342,"high":343,"low":109,"close":321,"change":111,"percent_change":331,"volume":344,"transactions":345,"vwap":346},"2026-08-11",3.0903,3.115,11192.876362,104,3.0891,{"date":348,"open":349,"high":329,"low":150,"close":349,"change":314,"percent_change":314,"volume":350,"transactions":302,"vwap":351},"2026-08-10",3.1,6645.991637,3.1008,{"date":353,"open":349,"high":329,"low":354,"close":349,"change":314,"percent_change":314,"volume":355,"transactions":356,"vwap":357},"2026-08-07",3.09,8753.970681,186,3.1103,{"date":359,"open":150,"high":349,"low":360,"close":349,"change":86,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-06",3.05,1.64,11058.363048,163,3.0828,{"date":366,"open":121,"high":150,"low":120,"close":360,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-05",0.07,2.35,8407.040628,144,3.0266,{"date":373,"open":120,"high":374,"low":93,"close":85,"change":314,"percent_change":314,"volume":375,"transactions":376,"vwap":377},"2026-08-04",3.025,9592.092303,137,2.996,{"date":379,"open":24,"high":380,"low":24,"close":85,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-03",3.02,0.12,4.2,53653.243986,242,2.9588,{"date":387,"open":165,"high":165,"low":21,"close":21,"change":59,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-31",-1.04,7338.58203,138,2.8705,{"date":393,"open":394,"high":394,"low":395,"close":165,"change":94,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-30",3.0296,2.875,-1.37,3876.063455,150,2.9448,{"date":401,"open":102,"high":106,"low":22,"close":84,"change":402,"percent_change":403,"volume":404,"transactions":363,"vwap":405},"2026-07-29",-0.07,-2.33,20446.697279,2.9201,{"date":407,"open":380,"high":380,"low":408,"close":121,"change":409,"percent_change":410,"volume":411,"transactions":37,"vwap":412},"2026-07-28",2.899,0.03,1.01,91079.69134,2.9529,{"date":414,"open":67,"high":415,"low":22,"close":102,"change":172,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-27",3.0299,1.37,11385.107822,213,2.9514,{"date":421,"open":422,"high":422,"low":22,"close":84,"change":409,"percent_change":423,"volume":424,"transactions":227,"vwap":425},"2026-07-24",3.04,1.03,2887.119557,2.9481,{"date":427,"open":22,"high":93,"low":22,"close":22,"change":94,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-23",-1.36,33166.255319,326,2.9078,{"date":433,"open":434,"high":23,"low":22,"close":82,"change":172,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-22",2.945,1.38,11657.142793,94,2.931,{"date":440,"open":434,"high":434,"low":22,"close":22,"change":314,"percent_change":314,"volume":441,"transactions":442,"vwap":443},"2026-07-21",8108.729449,349,2.9208,{"date":445,"open":22,"high":93,"low":446,"close":22,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-20",2.895,-0.05,-1.69,28601.498371,294,2.9125,{"date":453,"open":56,"high":93,"low":22,"close":23,"change":152,"percent_change":153,"volume":454,"transactions":9,"vwap":23},"2026-07-17",9900,{"date":456,"open":56,"high":85,"low":56,"close":84,"change":26,"percent_change":68,"volume":457,"transactions":9,"vwap":84},"2026-07-16",4800,{"date":459,"open":56,"high":120,"low":56,"close":82,"change":152,"percent_change":153,"volume":460,"transactions":9,"vwap":82},"2026-07-15",5300,{"date":462,"open":102,"high":121,"low":56,"close":56,"change":241,"percent_change":463,"volume":464,"transactions":9,"vwap":56},"2026-07-14",-0.68,5400,{"date":466,"open":93,"high":120,"low":84,"close":82,"change":402,"percent_change":403,"volume":467,"transactions":9,"vwap":82},"2026-07-13",15700,{"date":469,"open":120,"high":110,"low":67,"close":110,"change":409,"percent_change":410,"volume":470,"transactions":9,"vwap":110},"2026-07-10",9000,{"date":472,"open":23,"high":121,"low":23,"close":85,"change":26,"percent_change":473,"volume":474,"transactions":9,"vwap":85},"2026-07-09",-0.33,4500,{"date":476,"open":121,"high":121,"low":84,"close":120,"change":111,"percent_change":137,"volume":477,"transactions":9,"vwap":120},"2026-07-08",24000,{"date":479,"open":360,"high":360,"low":23,"close":85,"change":447,"percent_change":480,"volume":481,"transactions":9,"vwap":85},"2026-07-07",-1.65,25500,{"date":483,"open":484,"high":484,"low":110,"close":109,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":109},"2026-07-06",3.15,-0.12,-3.81,32000,{"date":489,"open":349,"high":484,"low":150,"close":484,"change":314,"percent_change":314,"volume":490,"transactions":9,"vwap":484},"2026-07-02",19700,{"date":492,"open":349,"high":493,"low":119,"close":484,"change":409,"percent_change":494,"volume":495,"transactions":9,"vwap":484},"2026-07-01",3.17,0.96,17900,{"date":497,"open":493,"high":493,"low":321,"close":328,"change":94,"percent_change":498,"volume":499,"transactions":9,"vwap":328},"2026-06-30",-1.27,25300,{"date":501,"open":330,"high":502,"low":354,"close":305,"change":152,"percent_change":503,"volume":504,"transactions":9,"vwap":305},"2026-06-29",3.22,0.64,8900,{"date":506,"open":321,"high":493,"low":321,"close":329,"change":26,"percent_change":507,"volume":508,"transactions":9,"vwap":329},"2026-06-26",-0.32,16800,{"date":510,"open":511,"high":511,"low":321,"close":484,"change":59,"percent_change":512,"volume":513,"transactions":9,"vwap":484},"2026-06-25",3.21,-0.94,25400,{"date":515,"open":328,"high":313,"low":328,"close":313,"change":172,"percent_change":516,"volume":517,"transactions":9,"vwap":313},"2026-06-24",1.27,8700,{"date":519,"open":329,"high":305,"low":118,"close":329,"change":447,"percent_change":520,"volume":521,"transactions":9,"vwap":329},"2026-06-23",-1.57,37900,{"date":523,"open":279,"high":279,"low":150,"close":239,"change":17,"percent_change":22,"volume":524,"transactions":9,"vwap":239},"2026-06-22",72300,{"date":526,"open":380,"high":329,"low":67,"close":349,"change":299,"percent_change":527,"volume":528,"transactions":9,"vwap":349},"2026-06-18",1.97,73100,{"date":530,"open":67,"high":531,"low":67,"close":422,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":422},"2026-06-17",3.31,0.13,4.47,133400,{"date":536,"open":120,"high":110,"low":67,"close":67,"change":186,"percent_change":187,"volume":537,"transactions":9,"vwap":67},"2026-06-16",28200,{"date":539,"open":56,"high":118,"low":22,"close":120,"change":409,"percent_change":410,"volume":540,"transactions":9,"vwap":120},"2026-06-15",24800,{"date":542,"open":84,"high":120,"low":22,"close":93,"change":86,"percent_change":159,"volume":543,"transactions":9,"vwap":93},"2026-06-12",21500,{"date":545,"open":22,"high":82,"low":22,"close":67,"change":532,"percent_change":546,"volume":547,"transactions":9,"vwap":67},"2026-06-11",4.68,67600,{"date":549,"open":550,"high":24,"low":551,"close":552,"change":314,"percent_change":314,"volume":553,"transactions":9,"vwap":552},"2026-06-10",2.79,2.77,2.78,7500,{"date":555,"open":552,"high":556,"low":557,"close":552,"change":172,"percent_change":558,"volume":559,"transactions":9,"vwap":552},"2026-06-09",2.8,2.74,1.46,24900,{"date":561,"open":562,"high":552,"low":563,"close":557,"change":367,"percent_change":564,"volume":565,"transactions":9,"vwap":557},"2026-06-08",2.73,2.71,2.62,15800,{"date":567,"open":562,"high":568,"low":569,"close":570,"change":94,"percent_change":571,"volume":572,"transactions":9,"vwap":570},"2026-06-05",2.76,2.65,2.67,-1.48,40900,{"date":574,"open":575,"high":562,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":563},"2026-06-04",2.61,0.1,3.83,53900,{"date":580,"open":581,"high":575,"low":581,"close":575,"change":152,"percent_change":582,"volume":583,"transactions":9,"vwap":575},"2026-06-03",2.59,0.77,22000,{"date":585,"open":581,"high":586,"low":587,"close":581,"change":314,"percent_change":314,"volume":588,"transactions":9,"vwap":581},"2026-06-02",2.64,2.57,62600,{"date":590,"open":569,"high":591,"low":592,"close":581,"change":447,"percent_change":593,"volume":594,"transactions":9,"vwap":581},"2026-06-01",2.66,2.56,-1.89,50600,{"date":596,"open":597,"high":130,"low":598,"close":586,"change":152,"percent_change":599,"volume":600,"transactions":9,"vwap":586},"2026-05-29",2.63,2.6,0.76,8800,{"date":602,"open":598,"high":569,"low":581,"close":564,"change":94,"percent_change":603,"volume":604,"transactions":9,"vwap":564},"2026-05-28",-1.5,21000,{"date":606,"open":564,"high":130,"low":564,"close":591,"change":409,"percent_change":607,"volume":608,"transactions":9,"vwap":591},"2026-05-27",1.14,15900,{"date":610,"open":569,"high":611,"low":612,"close":597,"change":75,"percent_change":613,"volume":614,"transactions":9,"vwap":597},"2026-05-26",2.7,2.58,-2.23,55700,{"date":616,"open":612,"high":563,"low":592,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-05-22",2.69,0.11,4.26,20100,{"date":622,"open":612,"high":130,"low":623,"close":612,"change":75,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-05-21",2.53,-2.27,59300,{"date":627,"open":611,"high":611,"low":592,"close":586,"change":111,"percent_change":628,"volume":629,"transactions":9,"vwap":586},"2026-05-20",0.38,17200,{"date":631,"open":563,"high":557,"low":612,"close":597,"change":186,"percent_change":632,"volume":633,"transactions":9,"vwap":597},"2026-05-19",-2.95,19500,{"date":635,"open":564,"high":636,"low":564,"close":563,"change":17,"percent_change":637,"volume":608,"transactions":9,"vwap":563},"2026-05-18",2.72,3.44,{"date":639,"open":581,"high":597,"low":581,"close":564,"change":409,"percent_change":640,"volume":641,"transactions":9,"vwap":564},"2026-05-15",1.16,9500,{"date":643,"open":598,"high":617,"low":581,"close":581,"change":172,"percent_change":644,"volume":645,"transactions":9,"vwap":581},"2026-05-14",1.57,10200,{"date":647,"open":648,"high":586,"low":648,"close":648,"change":314,"percent_change":314,"volume":649,"transactions":9,"vwap":648},"2026-05-13",2.55,36700,{"date":651,"open":623,"high":598,"low":652,"close":648,"change":409,"percent_change":653,"volume":654,"transactions":9,"vwap":648},"2026-05-12",2.52,1.19,11700,{"date":656,"open":564,"high":586,"low":652,"close":652,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":652},"2026-05-11",-0.1,-3.82,23400,{"date":661,"open":617,"high":225,"low":564,"close":564,"change":314,"percent_change":314,"volume":662,"transactions":9,"vwap":564},"2026-05-08",6600,{"date":664,"open":569,"high":570,"low":564,"close":564,"change":314,"percent_change":314,"volume":495,"transactions":9,"vwap":564},"2026-05-07",{"date":666,"open":617,"high":617,"low":575,"close":564,"change":152,"percent_change":582,"volume":667,"transactions":9,"vwap":564},"2026-05-06",10100,{"date":669,"open":569,"high":617,"low":598,"close":598,"change":447,"percent_change":593,"volume":670,"transactions":9,"vwap":598},"2026-05-05",14400,{"date":672,"open":569,"high":570,"low":569,"close":569,"change":314,"percent_change":314,"volume":673,"transactions":9,"vwap":569},"2026-05-04",7600,{"date":675,"open":564,"high":591,"low":564,"close":569,"change":152,"percent_change":599,"volume":676,"transactions":9,"vwap":569},"2026-05-01",16400,{"date":678,"open":648,"high":597,"low":648,"close":597,"change":129,"percent_change":329,"volume":679,"transactions":9,"vwap":597},"2026-04-30",13600,{"date":681,"open":612,"high":130,"low":648,"close":648,"change":59,"percent_change":682,"volume":683,"transactions":9,"vwap":648},"2026-04-29",-1.16,9600,{"date":685,"open":591,"high":591,"low":592,"close":612,"change":152,"percent_change":686,"volume":687,"transactions":9,"vwap":612},"2026-04-28",0.78,19400,{"date":689,"open":591,"high":130,"low":592,"close":592,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":592},"2026-04-27",-0.11,-4.12,16100,{"date":694,"open":575,"high":636,"low":598,"close":570,"change":367,"percent_change":617,"volume":695,"transactions":9,"vwap":570},"2026-04-24",11000,{"date":697,"open":551,"high":551,"low":581,"close":598,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":598},"2026-04-23",-0.22,-7.8,29500,{"date":702,"open":703,"high":50,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-04-22",2.82,0.18,6.82,82300,{"date":708,"open":636,"high":58,"low":586,"close":586,"change":75,"percent_change":709,"volume":710,"transactions":9,"vwap":586},"2026-04-21",-2.22,19800,{"date":712,"open":562,"high":58,"low":570,"close":611,"change":94,"percent_change":713,"volume":714,"transactions":9,"vwap":611},"2026-04-20",-1.46,6900,{"date":716,"open":556,"high":171,"low":562,"close":557,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":557},"2026-04-17",-0.09,-3.18,11800,{"date":721,"open":586,"high":50,"low":581,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-04-16",2.83,0.29,11.42,50700,{"date":727,"open":652,"high":575,"low":728,"close":729,"change":409,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-04-15",2.5,2.54,1.2,12000,{"date":733,"open":648,"high":581,"low":734,"close":735,"change":26,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-04-14",2.49,2.51,-0.4,31200,{"date":739,"open":652,"high":564,"low":735,"close":652,"change":314,"percent_change":314,"volume":740,"transactions":9,"vwap":652},"2026-04-13",21200,{"date":742,"open":729,"high":581,"low":743,"close":652,"change":152,"percent_change":744,"volume":745,"transactions":9,"vwap":652},"2026-04-10",2.47,0.8,28500,{"date":747,"open":748,"high":592,"low":748,"close":728,"change":367,"percent_change":58,"volume":749,"transactions":9,"vwap":728},"2026-04-09",2.46,29300,{"date":751,"open":586,"high":569,"low":752,"close":752,"change":753,"percent_change":754,"volume":578,"transactions":9,"vwap":752},"2026-04-08",2.43,-0.15,-5.81,{"date":756,"open":586,"high":130,"low":648,"close":612,"change":186,"percent_change":757,"volume":758,"transactions":9,"vwap":612},"2026-04-07",-3.01,35900,{"date":760,"open":570,"high":563,"low":591,"close":591,"change":26,"percent_change":761,"volume":762,"transactions":9,"vwap":591},"2026-04-06",-0.37,8400,{"date":764,"open":575,"high":570,"low":592,"close":570,"change":618,"percent_change":765,"volume":766,"transactions":9,"vwap":570},"2026-04-02",4.3,58100,{"date":768,"open":769,"high":587,"low":743,"close":592,"change":129,"percent_change":214,"volume":770,"transactions":9,"vwap":592},"2026-04-01",2.48,103300,{"date":772,"open":729,"high":598,"low":769,"close":769,"change":26,"percent_change":736,"volume":773,"transactions":9,"vwap":769},"2026-03-31",96200,{"date":775,"open":575,"high":570,"low":748,"close":734,"change":75,"percent_change":776,"volume":777,"transactions":9,"vwap":734},"2026-03-30",-2.35,28100,{"date":779,"open":24,"high":21,"low":652,"close":648,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":648},"2026-03-27",-0.3,-10.53,27300,{"date":784,"open":50,"high":23,"low":703,"close":50,"change":26,"percent_change":27,"volume":695,"transactions":9,"vwap":50},"2026-03-26",{"date":786,"open":56,"high":93,"low":21,"close":21,"change":94,"percent_change":180,"volume":787,"transactions":9,"vwap":21},"2026-03-25",10600,{"date":789,"open":21,"high":23,"low":21,"close":22,"change":717,"percent_change":757,"volume":790,"transactions":9,"vwap":22},"2026-03-24",9400,{"date":792,"open":25,"high":328,"low":703,"close":120,"change":576,"percent_change":793,"volume":794,"transactions":9,"vwap":120},"2026-03-23",3.46,30700,{"date":796,"open":150,"high":329,"low":58,"close":165,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":165},"2026-03-20",-0.19,-6.17,69300,{"date":801,"open":484,"high":313,"low":58,"close":150,"change":186,"percent_change":802,"volume":803,"transactions":9,"vwap":150},"2026-03-19",-2.53,14500,{"date":805,"open":511,"high":205,"low":305,"close":305,"change":186,"percent_change":806,"volume":807,"transactions":9,"vwap":305},"2026-03-18",-2.47,12900,{"date":809,"open":214,"high":205,"low":511,"close":810,"change":26,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-03-17",3.24,-0.31,17300,{"date":814,"open":298,"high":264,"low":214,"close":224,"change":152,"percent_change":815,"volume":816,"transactions":9,"vwap":224},"2026-03-16",0.62,18200,{"date":818,"open":203,"high":264,"low":214,"close":214,"change":241,"percent_change":819,"volume":820,"transactions":9,"vwap":214},"2026-03-13",-0.62,18900,{"date":822,"open":298,"high":531,"low":810,"close":224,"change":26,"percent_change":811,"volume":823,"transactions":9,"vwap":224},"2026-03-12",12100,{"date":825,"open":257,"high":213,"low":224,"close":298,"change":690,"percent_change":826,"volume":827,"transactions":9,"vwap":298},"2026-03-11",-3.26,11500,{"date":829,"open":531,"high":193,"low":531,"close":213,"change":367,"percent_change":830,"volume":831,"transactions":9,"vwap":213},"2026-03-10",2.12,9100,{"date":833,"open":203,"high":222,"low":202,"close":264,"change":111,"percent_change":250,"volume":719,"transactions":9,"vwap":264},"2026-03-09",{"date":835,"open":231,"high":231,"low":203,"close":203,"change":26,"percent_change":780,"volume":836,"transactions":9,"vwap":203},"2026-03-06",4400,{"date":838,"open":531,"high":213,"low":264,"close":264,"change":26,"percent_change":780,"volume":839,"transactions":9,"vwap":264},"2026-03-05",15400,{"date":841,"open":298,"high":842,"low":298,"close":531,"change":86,"percent_change":843,"volume":787,"transactions":9,"vwap":531},"2026-03-04",3.41,1.53,{"date":845,"open":531,"high":231,"low":328,"close":298,"change":717,"percent_change":846,"volume":847,"transactions":9,"vwap":298},"2026-03-03",-2.69,28000,{"date":849,"open":531,"high":249,"low":531,"close":231,"change":152,"percent_change":850,"volume":851,"transactions":9,"vwap":231},"2026-03-02",0.6,11900,{"date":853,"open":531,"high":213,"low":531,"close":240,"change":314,"percent_change":314,"volume":854,"transactions":9,"vwap":240},"2026-02-27",12700,{"date":856,"open":223,"high":857,"low":240,"close":240,"change":59,"percent_change":858,"volume":859,"transactions":9,"vwap":240},"2026-02-26",3.43,-0.89,49200,{"date":861,"open":213,"high":862,"low":231,"close":223,"change":111,"percent_change":250,"volume":863,"transactions":9,"vwap":223},"2026-02-25",3.42,17500,{"date":865,"open":205,"high":249,"low":298,"close":231,"change":409,"percent_change":866,"volume":867,"transactions":9,"vwap":231},"2026-02-24",0.9,27500,{"date":869,"open":203,"high":213,"low":224,"close":222,"change":299,"percent_change":870,"volume":871,"transactions":9,"vwap":222},"2026-02-23",1.84,26500,{"date":873,"open":313,"high":202,"low":150,"close":298,"change":17,"percent_change":24,"volume":695,"transactions":9,"vwap":298},"2026-02-20",{"date":875,"open":328,"high":222,"low":328,"close":493,"change":409,"percent_change":494,"volume":876,"transactions":9,"vwap":493},"2026-02-19",23800,{"date":878,"open":239,"high":810,"low":330,"close":329,"change":75,"percent_change":879,"volume":880,"transactions":9,"vwap":329},"2026-02-18",-1.88,19600,{"date":882,"open":214,"high":202,"low":313,"close":279,"change":75,"percent_change":883,"volume":884,"transactions":9,"vwap":279},"2026-02-17",-1.84,24500,{"date":886,"open":239,"high":240,"low":239,"close":298,"change":129,"percent_change":652,"volume":887,"transactions":9,"vwap":298},"2026-02-13",25800,{"date":889,"open":279,"high":203,"low":313,"close":313,"change":314,"percent_change":314,"volume":890,"transactions":9,"vwap":313},"2026-02-12",56600,{"date":892,"open":349,"high":203,"low":354,"close":313,"change":17,"percent_change":67,"volume":893,"transactions":9,"vwap":313},"2026-02-11",74800,{"date":895,"open":110,"high":239,"low":110,"close":354,"change":299,"percent_change":896,"volume":897,"transactions":9,"vwap":354},"2026-02-10",1.98,43100,{"date":899,"open":102,"high":118,"low":102,"close":109,"change":409,"percent_change":38,"volume":499,"transactions":9,"vwap":109},"2026-02-09",{"date":901,"open":110,"high":239,"low":102,"close":121,"change":75,"percent_change":122,"volume":902,"transactions":9,"vwap":121},"2026-02-06",39900,{"date":904,"open":349,"high":484,"low":380,"close":118,"change":94,"percent_change":905,"volume":906,"transactions":9,"vwap":118},"2026-02-05",-1.29,42400,{"date":908,"open":493,"high":511,"low":119,"close":349,"change":59,"percent_change":909,"volume":910,"transactions":9,"vwap":349},"2026-02-04",-0.96,35100,{"date":912,"open":511,"high":205,"low":422,"close":330,"change":26,"percent_change":507,"volume":913,"transactions":9,"vwap":330},"2026-02-03",90200,{"date":915,"open":240,"high":842,"low":330,"close":329,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":329},"2026-02-02",-0.18,-5.42,122700,{"date":920,"open":921,"high":922,"low":205,"close":222,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":222},"2026-01-30",3.53,3.54,-0.28,-7.78,276500,{"date":927,"open":31,"high":31,"low":928,"close":929,"change":299,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-01-29",3.45,3.6,1.69,130600,{"date":933,"open":213,"high":934,"low":531,"close":922,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":922},"2026-01-28",3.58,0.26,7.93,361600,{"date":939,"open":22,"high":264,"low":703,"close":202,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":202},"2026-01-27",0.37,12.71,380100,{"date":944,"open":586,"high":93,"low":581,"close":67,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":67},"2026-01-26",0.25,9.4,397700,{"date":949,"open":564,"high":591,"low":612,"close":591,"change":409,"percent_change":607,"volume":950,"transactions":9,"vwap":591},"2026-01-23",26300,{"date":952,"open":581,"high":591,"low":581,"close":597,"change":111,"percent_change":628,"volume":953,"transactions":9,"vwap":597},"2026-01-22",26100,{"date":955,"open":648,"high":569,"low":648,"close":564,"change":129,"percent_change":484,"volume":956,"transactions":9,"vwap":564},"2026-01-21",53700,{"date":958,"open":769,"high":597,"low":743,"close":729,"change":299,"percent_change":959,"volume":960,"transactions":9,"vwap":729},"2026-01-20",2.42,76300,{"date":962,"open":734,"high":648,"low":743,"close":769,"change":26,"percent_change":736,"volume":963,"transactions":9,"vwap":769},"2026-01-16",311300,{"date":965,"open":587,"high":575,"low":769,"close":734,"change":186,"percent_change":966,"volume":967,"transactions":9,"vwap":734},"2026-01-15",-3.11,68200,{"date":969,"open":743,"high":587,"low":743,"close":587,"change":618,"percent_change":533,"volume":970,"transactions":9,"vwap":587},"2026-01-14",67100,{"date":972,"open":769,"high":734,"low":748,"close":748,"change":314,"percent_change":314,"volume":973,"transactions":9,"vwap":748},"2026-01-13",22400,{"date":975,"open":976,"high":623,"low":976,"close":748,"change":111,"percent_change":977,"volume":978,"transactions":9,"vwap":748},"2026-01-12",2.44,0.41,40000,{"date":980,"open":728,"high":728,"low":752,"close":981,"change":94,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-01-09",2.45,-1.61,41600,{"date":985,"open":748,"high":623,"low":748,"close":734,"change":172,"percent_change":986,"volume":987,"transactions":9,"vwap":734},"2026-01-08",1.63,102400,{"date":989,"open":743,"high":735,"low":981,"close":981,"change":59,"percent_change":990,"volume":700,"transactions":9,"vwap":981},"2026-01-07",-1.21,{"date":992,"open":734,"high":648,"low":769,"close":769,"change":314,"percent_change":314,"volume":993,"transactions":9,"vwap":769},"2026-01-06",51200,{"date":995,"open":976,"high":728,"low":976,"close":769,"change":152,"percent_change":996,"volume":997,"transactions":9,"vwap":769},"2026-01-05",0.81,15200,{"date":999,"open":976,"high":734,"low":959,"close":748,"change":86,"percent_change":41,"volume":737,"transactions":9,"vwap":748},"2026-01-02",{"date":1001,"open":1002,"high":976,"low":1002,"close":1003,"change":314,"percent_change":314,"volume":1004,"transactions":9,"vwap":1003},"2025-12-31",2.39,2.41,33500,{"date":1006,"open":1003,"high":748,"low":1003,"close":1003,"change":314,"percent_change":314,"volume":1007,"transactions":9,"vwap":1003},"2025-12-30",24400,{"date":1009,"open":652,"high":623,"low":1010,"close":1003,"change":75,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2025-12-29",2.38,-2.43,81600,{"date":1014,"open":752,"high":734,"low":752,"close":743,"change":86,"percent_change":41,"volume":633,"transactions":9,"vwap":743},"2025-12-26",{"date":1016,"open":1017,"high":976,"low":1017,"close":959,"change":152,"percent_change":1018,"volume":629,"transactions":9,"vwap":959},"2025-12-24",2.4,0.83,{"date":1020,"open":959,"high":976,"low":1002,"close":1017,"change":241,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1017},"2025-12-23",-0.83,61100,{"date":1024,"open":1017,"high":752,"low":1025,"close":959,"change":172,"percent_change":1026,"volume":1027,"transactions":9,"vwap":959},"2025-12-22",2.36,1.68,34700,{"date":1029,"open":1003,"high":959,"low":1030,"close":1010,"change":94,"percent_change":480,"volume":1031,"transactions":9,"vwap":1010},"2025-12-19",2.37,60900,{"date":1033,"open":1003,"high":981,"low":1025,"close":959,"change":152,"percent_change":1018,"volume":1034,"transactions":9,"vwap":959},"2025-12-18",25000,{"date":1036,"open":1025,"high":1003,"low":1037,"close":1017,"change":86,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1017},"2025-12-17",2.33,2.13,16500,{"date":1041,"open":981,"high":981,"low":368,"close":368,"change":186,"percent_change":1042,"volume":1043,"transactions":9,"vwap":368},"2025-12-16",-3.29,22900,{"date":1045,"open":959,"high":981,"low":1003,"close":752,"change":314,"percent_change":314,"volume":1046,"transactions":9,"vwap":752},"2025-12-15",26600,{"date":1048,"open":743,"high":734,"low":752,"close":752,"change":94,"percent_change":1049,"volume":1050,"transactions":9,"vwap":752},"2025-12-12",-1.62,38100,{"date":1052,"open":743,"high":728,"low":981,"close":743,"change":152,"percent_change":1053,"volume":1054,"transactions":9,"vwap":743},"2025-12-11",0.82,41200,{"date":1056,"open":976,"high":734,"low":1003,"close":981,"change":172,"percent_change":1057,"volume":1058,"transactions":9,"vwap":981},"2025-12-10",1.66,27400,{"date":1060,"open":1017,"high":976,"low":1030,"close":1003,"change":152,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1003},"2025-12-09",0.84,30000,{"date":1064,"open":959,"high":976,"low":1025,"close":1002,"change":94,"percent_change":480,"volume":487,"transactions":9,"vwap":1002},"2025-12-08",{"date":1066,"open":748,"high":769,"low":1003,"close":752,"change":75,"percent_change":1067,"volume":1068,"transactions":9,"vwap":752},"2025-12-05",-2.41,28400,{"date":1070,"open":752,"high":728,"low":752,"close":734,"change":111,"percent_change":1071,"volume":740,"transactions":9,"vwap":734},"2025-12-04",0.4,{"date":1073,"open":748,"high":734,"low":959,"close":769,"change":409,"percent_change":1074,"volume":1075,"transactions":9,"vwap":769},"2025-12-03",1.22,21800,{"date":1077,"open":959,"high":728,"low":959,"close":981,"change":94,"percent_change":982,"volume":1078,"transactions":9,"vwap":981},"2025-12-02",27000,{"date":1080,"open":748,"high":734,"low":976,"close":734,"change":86,"percent_change":1081,"volume":871,"transactions":9,"vwap":734},"2025-12-01",2.05,{"date":1083,"open":734,"high":648,"low":752,"close":976,"change":447,"percent_change":76,"volume":1084,"transactions":9,"vwap":976},"2025-11-28",43200,{"date":1086,"open":652,"high":652,"low":959,"close":734,"change":26,"percent_change":736,"volume":993,"transactions":9,"vwap":734},"2025-11-26",{"date":1088,"open":1089,"high":728,"low":1037,"close":728,"change":704,"percent_change":1090,"volume":1091,"transactions":9,"vwap":728},"2025-11-25",2.34,7.76,195700,{"date":1093,"open":1037,"high":1010,"low":1094,"close":1095,"change":409,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2025-11-24",2.29,2.32,1.31,59500,{"date":1099,"open":1100,"high":1095,"low":1101,"close":1094,"change":314,"percent_change":314,"volume":1102,"transactions":9,"vwap":1094},"2025-11-21",2.25,2.24,46900,{"date":1104,"open":1105,"high":1037,"low":1105,"close":1094,"change":409,"percent_change":1106,"volume":790,"transactions":9,"vwap":1094},"2025-11-20",2.26,1.33,{"date":1108,"open":1105,"high":1095,"low":1100,"close":1105,"change":26,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1105},"2025-11-19",-0.44,110300,{"date":1112,"open":1095,"high":1025,"low":32,"close":1113,"change":75,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2025-11-18",2.27,-2.58,52900,{"date":1117,"open":1118,"high":1003,"low":1118,"close":1037,"change":314,"percent_change":314,"volume":1119,"transactions":9,"vwap":1037},"2025-11-17",2.31,16000,{"date":1121,"open":1089,"high":1002,"low":1118,"close":1037,"change":447,"percent_change":1122,"volume":1075,"transactions":9,"vwap":1037},"2025-11-14",-2.1,{"date":1124,"open":612,"high":612,"low":1010,"close":1010,"change":152,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1010},"2025-11-13",0.85,30800,{"date":1128,"open":1003,"high":959,"low":1025,"close":1025,"change":402,"percent_change":1129,"volume":1034,"transactions":9,"vwap":1025},"2025-11-12",-2.88,{"date":1131,"open":1089,"high":752,"low":1089,"close":752,"change":367,"percent_change":102,"volume":1132,"transactions":9,"vwap":752},"2025-11-11",13000,{"date":1134,"open":1010,"high":1002,"low":1025,"close":1025,"change":314,"percent_change":314,"volume":1119,"transactions":9,"vwap":1025},"2025-11-10",{"date":1136,"open":976,"high":976,"low":1025,"close":1025,"change":402,"percent_change":1129,"volume":1137,"transactions":9,"vwap":1025},"2025-11-07",33800,{"date":1139,"open":728,"high":592,"low":959,"close":752,"change":59,"percent_change":1140,"volume":1141,"transactions":9,"vwap":752},"2025-11-06",-1.22,16700,{"date":1143,"open":959,"high":748,"low":1003,"close":748,"change":172,"percent_change":1144,"volume":1145,"transactions":9,"vwap":748},"2025-11-05",1.65,11600,{"date":1147,"open":748,"high":734,"low":959,"close":959,"change":186,"percent_change":1148,"volume":839,"transactions":9,"vwap":959},"2025-11-04",-3.2,{"date":1150,"open":769,"high":587,"low":743,"close":728,"change":111,"percent_change":1071,"volume":1058,"transactions":9,"vwap":728},"2025-11-03",{"date":1152,"open":729,"high":587,"low":748,"close":734,"change":94,"percent_change":1153,"volume":1154,"transactions":9,"vwap":734},"2025-10-31",-1.58,47200,{"date":1156,"open":592,"high":569,"low":623,"close":623,"change":26,"percent_change":1157,"volume":1158,"transactions":9,"vwap":623},"2025-10-30",-0.39,23700,{"date":1160,"open":564,"high":569,"low":728,"close":729,"change":75,"percent_change":1161,"volume":1162,"transactions":9,"vwap":729},"2025-10-29",-2.31,43000,{"date":1164,"open":598,"high":586,"low":612,"close":598,"change":314,"percent_change":314,"volume":1165,"transactions":9,"vwap":598},"2025-10-28",39300,{"date":1167,"open":569,"high":570,"low":598,"close":598,"change":402,"percent_change":1168,"volume":1169,"transactions":9,"vwap":598},"2025-10-27",-2.62,74200,{"date":1171,"open":564,"high":130,"low":564,"close":570,"change":86,"percent_change":1172,"volume":1173,"transactions":9,"vwap":570},"2025-10-24",1.91,46700,{"date":1175,"open":598,"high":569,"low":598,"close":564,"change":152,"percent_change":582,"volume":1176,"transactions":9,"vwap":564},"2025-10-23",25200,{"date":1178,"open":569,"high":569,"low":587,"close":598,"change":447,"percent_change":593,"volume":1179,"transactions":9,"vwap":598},"2025-10-22",58700,{"date":1181,"open":564,"high":591,"low":564,"close":569,"change":111,"percent_change":628,"volume":1176,"transactions":9,"vwap":569},"2025-10-21",{"date":1183,"open":581,"high":569,"low":581,"close":586,"change":367,"percent_change":636,"volume":1184,"transactions":9,"vwap":586},"2025-10-20",32600,{"date":1186,"open":592,"high":597,"low":592,"close":587,"change":26,"percent_change":1157,"volume":1187,"transactions":9,"vwap":587},"2025-10-17",28300,{"date":1189,"open":617,"high":617,"low":612,"close":612,"change":75,"percent_change":624,"volume":1062,"transactions":9,"vwap":612},"2025-10-16",{"date":1191,"open":569,"high":636,"low":564,"close":586,"change":111,"percent_change":628,"volume":1192,"transactions":9,"vwap":586},"2025-10-15",65800,{"date":1194,"open":564,"high":569,"low":612,"close":597,"change":172,"percent_change":1195,"volume":1039,"transactions":9,"vwap":597},"2025-10-14",1.54,{"date":1197,"open":564,"high":564,"low":587,"close":581,"change":152,"percent_change":686,"volume":1198,"transactions":9,"vwap":581},"2025-10-13",89600,{"date":1200,"open":636,"high":636,"low":648,"close":587,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":587},"2025-10-10",-0.14,-5.17,73000,{"date":1205,"open":562,"high":557,"low":611,"close":563,"change":314,"percent_change":314,"volume":1206,"transactions":9,"vwap":563},"2025-10-09",28800,{"date":1208,"open":225,"high":225,"low":570,"close":563,"change":111,"percent_change":940,"volume":1209,"transactions":9,"vwap":563},"2025-10-08",57300,{"date":1211,"open":225,"high":551,"low":570,"close":611,"change":447,"percent_change":1212,"volume":1213,"transactions":9,"vwap":611},"2025-10-07",-1.82,87000,{"date":1215,"open":562,"high":568,"low":636,"close":225,"change":152,"percent_change":1216,"volume":1217,"transactions":9,"vwap":225},"2025-10-06",0.73,77600,{"date":1219,"open":562,"high":568,"low":636,"close":562,"change":111,"percent_change":940,"volume":1220,"transactions":9,"vwap":562},"2025-10-03",52500,{"date":1222,"open":568,"high":551,"low":636,"close":636,"change":94,"percent_change":1223,"volume":1224,"transactions":9,"vwap":636},"2025-10-02",-1.45,35000,{"date":1226,"open":568,"high":551,"low":225,"close":568,"change":111,"percent_change":1227,"volume":1228,"transactions":9,"vwap":568},"2025-10-01",0.36,54800,{"date":1230,"open":557,"high":568,"low":636,"close":225,"change":314,"percent_change":314,"volume":1231,"transactions":9,"vwap":225},"2025-09-30",50100,{"date":1233,"open":611,"high":552,"low":130,"close":225,"change":299,"percent_change":32,"volume":1234,"transactions":9,"vwap":225},"2025-09-29",57600,{"date":1236,"open":586,"high":563,"low":586,"close":617,"change":172,"percent_change":1237,"volume":1238,"transactions":9,"vwap":617},"2025-09-26",1.51,54100,{"date":1240,"open":611,"high":563,"low":586,"close":569,"change":447,"percent_change":1241,"volume":1242,"transactions":9,"vwap":569},"2025-09-25",-1.85,72800,{"date":1244,"open":617,"high":636,"low":570,"close":611,"change":152,"percent_change":1245,"volume":1246,"transactions":9,"vwap":611},"2025-09-24",0.75,67500,{"date":1248,"open":598,"high":636,"low":598,"close":130,"change":576,"percent_change":1249,"volume":1250,"transactions":9,"vwap":130},"2025-09-23",3.88,85000,{"date":1252,"open":648,"high":598,"low":648,"close":612,"change":314,"percent_change":314,"volume":740,"transactions":9,"vwap":612},"2025-09-22",{"date":1254,"open":592,"high":598,"low":592,"close":612,"change":152,"percent_change":686,"volume":906,"transactions":9,"vwap":612},"2025-09-19",{"date":1256,"open":623,"high":581,"low":623,"close":592,"change":86,"percent_change":1257,"volume":1258,"transactions":9,"vwap":592},"2025-09-18",1.99,73900,{"date":1260,"open":769,"high":648,"low":769,"close":735,"change":314,"percent_change":314,"volume":1261,"transactions":9,"vwap":735},"2025-09-17",75400,{"date":1263,"open":743,"high":587,"low":743,"close":735,"change":409,"percent_change":258,"volume":1264,"transactions":9,"vwap":735},"2025-09-16",75300,{"date":1266,"open":769,"high":734,"low":748,"close":769,"change":152,"percent_change":996,"volume":1267,"transactions":9,"vwap":769},"2025-09-15",14600,{"date":1269,"open":959,"high":748,"low":1003,"close":748,"change":409,"percent_change":1270,"volume":1271,"transactions":9,"vwap":748},"2025-09-12",1.23,11200,{"date":1273,"open":1003,"high":748,"low":1003,"close":752,"change":111,"percent_change":977,"volume":1274,"transactions":9,"vwap":752},"2025-09-11",17600,{"date":1276,"open":959,"high":976,"low":1017,"close":959,"change":152,"percent_change":1018,"volume":676,"transactions":9,"vwap":959},"2025-09-10",{"date":1278,"open":1002,"high":769,"low":1002,"close":1017,"change":75,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1017},"2025-09-09",-2.44,31000,{"date":1282,"open":981,"high":769,"low":976,"close":748,"change":172,"percent_change":1144,"volume":1283,"transactions":9,"vwap":748},"2025-09-08",18700,{"date":1285,"open":959,"high":748,"low":959,"close":959,"change":241,"percent_change":1286,"volume":1287,"transactions":9,"vwap":959},"2025-09-05",-0.82,5000,{"date":1289,"open":981,"high":748,"low":1017,"close":976,"change":314,"percent_change":314,"volume":499,"transactions":9,"vwap":976},"2025-09-04",{"date":1291,"open":743,"high":769,"low":976,"close":976,"change":94,"percent_change":982,"volume":1292,"transactions":9,"vwap":976},"2025-09-03",12500,{"date":1294,"open":1017,"high":652,"low":1017,"close":769,"change":172,"percent_change":361,"volume":1295,"transactions":9,"vwap":769},"2025-09-02",57700,{"date":1297,"open":743,"high":743,"low":976,"close":976,"change":94,"percent_change":982,"volume":1298,"transactions":9,"vwap":976},"2025-08-29",10800,{"date":1300,"open":1003,"high":769,"low":1017,"close":769,"change":86,"percent_change":1301,"volume":762,"transactions":9,"vwap":769},"2025-08-28",2.06,{"date":1303,"open":981,"high":734,"low":1002,"close":752,"change":241,"percent_change":1286,"volume":513,"transactions":9,"vwap":752},"2025-08-27",{"date":1305,"open":981,"high":734,"low":981,"close":981,"change":241,"percent_change":1306,"volume":1307,"transactions":9,"vwap":981},"2025-08-26",-0.81,22300,{"date":1309,"open":976,"high":769,"low":959,"close":743,"change":111,"percent_change":977,"volume":1307,"transactions":9,"vwap":743},"2025-08-25",{"date":1311,"open":1002,"high":748,"low":1002,"close":748,"change":299,"percent_change":728,"volume":762,"transactions":9,"vwap":748},"2025-08-22",{"date":1313,"open":752,"high":752,"low":1010,"close":1017,"change":241,"percent_change":1021,"volume":1314,"transactions":9,"vwap":1017},"2025-08-21",3600,{"date":1316,"open":959,"high":976,"low":1002,"close":959,"change":172,"percent_change":1026,"volume":464,"transactions":9,"vwap":959},"2025-08-20",{"date":1318,"open":981,"high":769,"low":1010,"close":1010,"change":186,"percent_change":1319,"volume":559,"transactions":9,"vwap":1010},"2025-08-19",-3.25,{"date":1321,"open":743,"high":769,"low":976,"close":748,"change":314,"percent_change":314,"volume":1322,"transactions":9,"vwap":748},"2025-08-18",2500,{"date":1324,"open":735,"high":652,"low":976,"close":748,"change":402,"percent_change":1325,"volume":1326,"transactions":9,"vwap":748},"2025-08-15",-2.77,8200,{"date":1328,"open":728,"high":648,"low":728,"close":623,"change":152,"percent_change":744,"volume":1329,"transactions":9,"vwap":623},"2025-08-14",20400,{"date":1331,"open":652,"high":612,"low":735,"close":735,"change":186,"percent_change":1332,"volume":1333,"transactions":9,"vwap":735},"2025-08-13",-3.09,78400,{"date":1335,"open":981,"high":581,"low":959,"close":581,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":581},"2025-08-12",0.15,6.15,68700,{"date":1340,"open":981,"high":743,"low":959,"close":976,"change":367,"percent_change":23,"volume":700,"transactions":9,"vwap":976},"2025-08-11",{"date":1342,"open":368,"high":959,"low":1118,"close":1030,"change":314,"percent_change":314,"volume":1343,"transactions":9,"vwap":1030},"2025-08-08",9700,{"date":1345,"open":1089,"high":1002,"low":1095,"close":1030,"change":409,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1030},"2025-08-07",1.28,5700,{"date":1349,"open":1025,"high":959,"low":1089,"close":1089,"change":447,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1089},"2025-08-06",-2.09,4100,{"date":1353,"open":1017,"high":1003,"low":1037,"close":1002,"change":409,"percent_change":516,"volume":714,"transactions":9,"vwap":1002},"2025-08-05",{"date":1355,"open":1010,"high":1017,"low":368,"close":1025,"change":241,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1025},"2025-08-04",-0.84,39600,{"date":1359,"open":1025,"high":1010,"low":1095,"close":1010,"change":26,"percent_change":1360,"volume":645,"transactions":9,"vwap":1010},"2025-08-01",-0.42,{"date":1362,"open":1017,"high":976,"low":1363,"close":1002,"change":152,"percent_change":1061,"volume":1050,"transactions":9,"vwap":1002},"2025-07-31",2.3,{"date":1365,"open":752,"high":981,"low":368,"close":1030,"change":186,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1030},"2025-07-30",-3.27,27800,{"date":1369,"open":743,"high":728,"low":752,"close":981,"change":26,"percent_change":1370,"volume":1371,"transactions":9,"vwap":981},"2025-07-29",-0.41,12300,{"date":1373,"open":743,"high":623,"low":748,"close":748,"change":241,"percent_change":1306,"volume":1374,"transactions":9,"vwap":748},"2025-07-28",14200,{"date":1376,"open":652,"high":623,"low":752,"close":769,"change":314,"percent_change":314,"volume":1377,"transactions":9,"vwap":769},"2025-07-25",76200,{"date":1379,"open":734,"high":728,"low":769,"close":769,"change":26,"percent_change":736,"volume":1380,"transactions":9,"vwap":769},"2025-07-24",9300,{"date":1382,"open":748,"high":728,"low":748,"close":734,"change":152,"percent_change":996,"volume":1383,"transactions":9,"vwap":734},"2025-07-23",6300,{"date":1385,"open":743,"high":769,"low":748,"close":743,"change":59,"percent_change":1386,"volume":884,"transactions":9,"vwap":743},"2025-07-22",-1.2,{"date":1388,"open":743,"high":728,"low":748,"close":728,"change":409,"percent_change":258,"volume":1389,"transactions":9,"vwap":728},"2025-07-21",12200,{"date":1391,"open":728,"high":728,"low":981,"close":743,"change":314,"percent_change":314,"volume":600,"transactions":9,"vwap":743},"2025-07-18",{"date":1393,"open":981,"high":612,"low":981,"close":743,"change":172,"percent_change":1144,"volume":1394,"transactions":9,"vwap":743},"2025-07-17",21400,{"date":1396,"open":1017,"high":748,"low":1010,"close":752,"change":86,"percent_change":1397,"volume":543,"transactions":9,"vwap":752},"2025-07-16",2.1,{"date":1399,"open":1002,"high":752,"low":368,"close":1010,"change":59,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1010},"2025-07-15",-1.24,26800,{"date":1403,"open":959,"high":748,"low":1003,"close":1003,"change":94,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1003},"2025-07-14",-1.63,12600,{"date":1407,"open":981,"high":769,"low":1010,"close":981,"change":409,"percent_change":206,"volume":1374,"transactions":9,"vwap":981},"2025-07-11",{"date":1409,"open":1003,"high":769,"low":1003,"close":959,"change":111,"percent_change":977,"volume":504,"transactions":9,"vwap":959},"2025-07-10",{"date":1411,"open":743,"high":769,"low":1010,"close":1003,"change":447,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1003},"2025-07-09",-2.03,37700,{"date":1415,"open":976,"high":734,"low":976,"close":748,"change":152,"percent_change":1053,"volume":1416,"transactions":9,"vwap":748},"2025-07-08",10700,{"date":1418,"open":981,"high":769,"low":752,"close":976,"change":241,"percent_change":1306,"volume":847,"transactions":9,"vwap":976},"2025-07-07",{"date":1420,"open":728,"high":729,"low":976,"close":748,"change":59,"percent_change":1386,"volume":1421,"transactions":9,"vwap":748},"2025-07-03",103200,{"date":1423,"open":734,"high":623,"low":743,"close":734,"change":409,"percent_change":1074,"volume":1424,"transactions":9,"vwap":734},"2025-07-02",135700,{"date":1426,"open":612,"high":130,"low":959,"close":748,"change":1201,"percent_change":1427,"volume":1428,"transactions":9,"vwap":748},"2025-07-01",-5.38,192000,{"date":1430,"open":729,"high":598,"low":728,"close":598,"change":299,"percent_change":1025,"volume":1431,"transactions":9,"vwap":598},"2025-06-30",50500,{"date":1433,"open":769,"high":612,"low":959,"close":729,"change":299,"percent_change":959,"volume":970,"transactions":9,"vwap":729},"2025-06-27",{"date":1435,"open":769,"high":769,"low":748,"close":769,"change":409,"percent_change":1074,"volume":1292,"transactions":9,"vwap":769},"2025-06-26",{"date":1437,"open":1003,"high":769,"low":1030,"close":981,"change":172,"percent_change":1057,"volume":1438,"transactions":9,"vwap":981},"2025-06-25",40200,{"date":1440,"open":368,"high":959,"low":368,"close":1003,"change":152,"percent_change":1061,"volume":1441,"transactions":9,"vwap":1003},"2025-06-24",16600,{"date":1443,"open":1003,"high":959,"low":368,"close":1002,"change":26,"percent_change":1360,"volume":673,"transactions":9,"vwap":1002},"2025-06-23",{"date":1445,"open":959,"high":752,"low":1017,"close":1017,"change":241,"percent_change":1021,"volume":1446,"transactions":9,"vwap":1017},"2025-06-20",26400,{"date":1448,"open":752,"high":981,"low":1363,"close":959,"change":111,"percent_change":977,"volume":1449,"transactions":9,"vwap":959},"2025-06-18",46200,{"date":1451,"open":1017,"high":976,"low":1017,"close":1003,"change":314,"percent_change":314,"volume":1452,"transactions":9,"vwap":1003},"2025-06-17",23900,{"date":1454,"open":1002,"high":981,"low":1002,"close":1003,"change":86,"percent_change":830,"volume":1455,"transactions":9,"vwap":1003},"2025-06-16",29600,{"date":1457,"open":1010,"high":959,"low":1025,"close":1025,"change":241,"percent_change":1356,"volume":910,"transactions":9,"vwap":1025},"2025-06-13",{"date":1459,"open":1030,"high":1017,"low":1363,"close":1010,"change":111,"percent_change":1460,"volume":695,"transactions":9,"vwap":1010},"2025-06-12",0.42,{"date":1462,"open":752,"high":981,"low":1025,"close":1030,"change":75,"percent_change":806,"volume":816,"transactions":9,"vwap":1030},"2025-06-11",{"date":1464,"open":959,"high":748,"low":1003,"close":752,"change":314,"percent_change":314,"volume":1465,"transactions":9,"vwap":752},"2025-06-10",34800,{"date":1467,"open":976,"high":976,"low":1010,"close":752,"change":111,"percent_change":977,"volume":1468,"transactions":9,"vwap":752},"2025-06-09",32900,{"date":1470,"open":1025,"high":748,"low":1025,"close":959,"change":172,"percent_change":1026,"volume":1471,"transactions":9,"vwap":959},"2025-06-06",31400,{"date":1473,"open":1030,"high":1017,"low":1113,"close":1010,"change":111,"percent_change":1460,"volume":884,"transactions":9,"vwap":1010},"2025-06-05",{"date":1475,"open":1089,"high":1017,"low":1095,"close":1030,"change":172,"percent_change":159,"volume":1476,"transactions":9,"vwap":1030},"2025-06-04",20500,{"date":1478,"open":1479,"high":1017,"low":1479,"close":1037,"change":299,"percent_change":586,"volume":1480,"transactions":9,"vwap":1037},"2025-06-03",2.28,46300,{"date":1482,"open":1483,"high":1363,"low":1483,"close":1113,"change":367,"percent_change":313,"volume":1484,"transactions":9,"vwap":1113},"2025-06-02",2.22,28900,{"date":1486,"open":1487,"high":1100,"low":1488,"close":1488,"change":59,"percent_change":95,"volume":1489,"transactions":9,"vwap":1488},"2025-05-30",2.21,2.2,41100,{"date":1491,"open":32,"high":32,"low":1488,"close":32,"change":409,"percent_change":1492,"volume":725,"transactions":9,"vwap":32},"2025-05-29",1.36,{"date":1494,"open":1101,"high":1101,"low":1488,"close":1488,"change":111,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1488},"2025-05-28",0.46,23000,{"date":1498,"open":1499,"high":32,"low":1499,"close":1499,"change":26,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-05-27",2.19,-0.45,36500,{"date":1503,"open":1487,"high":1100,"low":1504,"close":1488,"change":314,"percent_change":314,"volume":1078,"transactions":9,"vwap":1488},"2025-05-23",2.18,{"date":1506,"open":1487,"high":1487,"low":1507,"close":1488,"change":409,"percent_change":435,"volume":1501,"transactions":9,"vwap":1488},"2025-05-22",2.17,{"date":1509,"open":1487,"high":1483,"low":1510,"close":1507,"change":447,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1507},"2025-05-21",2.16,-2.25,62100,{"date":1514,"open":1483,"high":32,"low":1487,"close":1483,"change":314,"percent_change":314,"volume":1515,"transactions":9,"vwap":1483},"2025-05-20",15500,{"date":1517,"open":1499,"high":1101,"low":1499,"close":1483,"change":111,"percent_change":1518,"volume":737,"transactions":9,"vwap":1483},"2025-05-19",0.45,{"date":1520,"open":1504,"high":1483,"low":1504,"close":1487,"change":111,"percent_change":1518,"volume":1521,"transactions":9,"vwap":1487},"2025-05-16",59400,{"date":1523,"open":1524,"high":1487,"low":1524,"close":1488,"change":299,"percent_change":556,"volume":1525,"transactions":9,"vwap":1488},"2025-05-15",2.15,30900,{"date":1527,"open":1528,"high":1504,"low":1038,"close":1528,"change":241,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-05-14",2.14,-0.93,56300,{"date":1532,"open":1038,"high":1504,"low":1038,"close":1510,"change":111,"percent_change":1533,"volume":1465,"transactions":9,"vwap":1510},"2025-05-13",0.47,{"date":1535,"open":32,"high":32,"low":1528,"close":1524,"change":94,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1524},"2025-05-12",-1.83,31900,{"date":1539,"open":1038,"high":1483,"low":1038,"close":1499,"change":111,"percent_change":1495,"volume":1371,"transactions":9,"vwap":1499},"2025-05-09",{"date":1541,"open":830,"high":1504,"low":830,"close":1504,"change":299,"percent_change":722,"volume":1542,"transactions":9,"vwap":1504},"2025-05-08",14800,{"date":1544,"open":1545,"high":1038,"low":1397,"close":830,"change":152,"percent_change":1546,"volume":1271,"transactions":9,"vwap":830},"2025-05-07",2.11,0.95,{"date":1548,"open":830,"high":1038,"low":1397,"close":1397,"change":241,"percent_change":512,"volume":1271,"transactions":9,"vwap":1397},"2025-05-06",{"date":1550,"open":830,"high":1528,"low":830,"close":830,"change":314,"percent_change":314,"volume":1551,"transactions":9,"vwap":830},"2025-05-05",7800,{"date":1553,"open":1554,"high":1504,"low":1554,"close":830,"change":241,"percent_change":1529,"volume":1555,"transactions":9,"vwap":830},"2025-05-02",2.09,31700,{"date":1557,"open":1507,"high":1507,"low":1038,"close":1528,"change":111,"percent_change":1533,"volume":1558,"transactions":9,"vwap":1528},"2025-05-01",12400,{"date":1560,"open":1038,"high":1504,"low":830,"close":1038,"change":59,"percent_change":1561,"volume":749,"transactions":9,"vwap":1038},"2025-04-30",-1.39,{"date":1563,"open":1510,"high":1507,"low":1528,"close":1510,"change":111,"percent_change":1533,"volume":787,"transactions":9,"vwap":1510},"2025-04-29",{"date":1565,"open":1499,"high":1488,"low":1397,"close":1524,"change":59,"percent_change":180,"volume":1566,"transactions":9,"vwap":1524},"2025-04-28",34000,{"date":1568,"open":1510,"high":1504,"low":1038,"close":1504,"change":172,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1504},"2025-04-25",1.87,10000,{"date":1572,"open":1524,"high":1524,"low":1038,"close":1528,"change":111,"percent_change":1533,"volume":1573,"transactions":9,"vwap":1528},"2025-04-24",17000,{"date":1575,"open":1499,"high":1499,"low":1397,"close":1038,"change":26,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1038},"2025-04-23",-0.47,21700,{"date":45,"open":1554,"high":1507,"low":41,"close":1528,"change":86,"percent_change":1002,"volume":1298,"transactions":9,"vwap":1528},{"status":1580,"indices":1581,"watchlist":1621,"sectors":1641,"benchmarks":1689},"success",[1582,1589,1595,1602,1608,1614],{"symbol":1583,"name":1584,"price":1585,"change":1586,"pct_change":1216,"is_up":1587,"sparkline":1588,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1590,"name":1591,"price":1592,"change":1593,"pct_change":38,"is_up":1587,"sparkline":1594,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1596,"name":1597,"price":1598,"change":1599,"pct_change":1600,"is_up":1587,"sparkline":1601,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1603,"name":1604,"price":1605,"change":1606,"pct_change":653,"is_up":1587,"sparkline":1607,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1609,"name":1610,"price":1611,"change":1612,"pct_change":866,"is_up":1587,"sparkline":1613,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1615,"name":1616,"price":1617,"change":1618,"pct_change":1619,"is_up":14,"sparkline":1620,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1622,1628,1634],{"symbol":1623,"name":1624,"price":1625,"change":354,"pct_change":1626,"is_up":1587,"sparkline":1627,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1629,"name":1630,"price":1631,"change":213,"pct_change":1632,"is_up":1587,"sparkline":1633,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1635,"name":1636,"price":1637,"change":1638,"pct_change":1639,"is_up":1587,"sparkline":1640,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1642,1646,1650,1654,1659,1663,1667,1671,1676,1680,1684],{"name":1643,"etf":1644,"change":410,"price":1645,"is_up":1587},"Technology","XLK",199.81,{"name":1647,"etf":1648,"change":299,"price":1649,"is_up":1587},"Financials","XLF",53.49,{"name":1651,"etf":1652,"change":26,"price":1653,"is_up":14},"Healthcare","XLV",166.18,{"name":1655,"etf":1656,"change":1657,"price":1658,"is_up":1587},"Consumer Cycl","XLY",1.13,110.04,{"name":1660,"etf":1661,"change":945,"price":1662,"is_up":1587},"Consumer Staples","XLP",80.53,{"name":1664,"etf":1665,"change":1071,"price":1666,"is_up":1587},"Energy","XLE",62.95,{"name":1668,"etf":1669,"change":686,"price":1670,"is_up":1587},"Industrials","XLI",169.95,{"name":1672,"etf":1673,"change":1674,"price":1675,"is_up":1587},"Materials","XLB",0.66,48.86,{"name":1677,"etf":1678,"change":331,"price":1679,"is_up":1587},"Real Estate","XLRE",40.81,{"name":1681,"etf":1682,"change":628,"price":1683,"is_up":1587},"Utilities","XLU",39.83,{"name":1685,"etf":1686,"change":1687,"price":1688,"is_up":1587},"Comm Services","XLC",0.35,110.32,[1690,1695,1699,1703],{"ticker":1691,"name":1692,"price":1693,"change":1694,"is_up":1587},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1696,"name":1697,"price":1698,"change":1632,"is_up":1587},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1700,"name":1701,"price":1702,"change":1600,"is_up":1587},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1704,"name":1705,"price":1706,"change":866,"is_up":1587},"IWM","iShares Russell 2000",281.52]