[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGF":3,"stock-historical-PGF":28,"homepage-market-summary":1577},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Financial Preferred ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0506,0.89472,"Monthly",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},12.69,12.76,12.7,-0.01,-0.08,173148.367728,14.74,12.65,171419.57994990837,1.9,4720,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},15,158421,57823514.567427,-10,"2025-04-24",[39,42,51,59,68,77,86,95,103,113,123,133,141,150,159,169,177,187,196,203,213,224,232,239,246,254,262,271,281,289,297,302,309,316,325,332,340,346,356,361,369,376,385,393,400,405,411,416,422,427,433,438,443,450,456,463,471,478,486,493,499,509,512,515,519,524,530,533,536,539,543,546,549,552,555,560,567,572,576,580,583,586,589,592,595,599,602,605,608,612,616,619,622,625,628,631,635,639,644,650,656,661,667,673,679,682,687,691,696,699,703,708,711,715,718,721,724,726,730,736,743,747,751,754,758,761,765,769,774,777,780,783,786,789,793,797,799,802,807,810,813,816,819,822,826,831,837,842,846,851,857,862,867,871,875,879,883,888,893,899,903,906,909,913,917,920,922,926,930,933,936,938,941,944,947,951,954,957,961,964,967,970,973,975,978,981,984,987,990,993,996,1000,1003,1006,1009,1012,1015,1018,1022,1025,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1078,1081,1084,1087,1090,1093,1098,1101,1105,1108,1112,1116,1119,1122,1125,1128,1132,1135,1140,1148,1154,1159,1164,1167,1170,1173,1177,1180,1185,1189,1192,1196,1199,1203,1206,1211,1216,1220,1226,1232,1235,1239,1242,1246,1251,1255,1260,1266,1270,1275,1280,1283,1287,1292,1296,1298,1302,1306,1309,1312,1315,1318,1320,1323,1326,1329,1333,1336,1339,1343,1346,1349,1352,1355,1358,1361,1364,1367,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1397,1400,1403,1406,1410,1413,1416,1419,1423,1426,1429,1432,1435,1438,1443,1446,1449,1452,1454,1457,1460,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1495,1498,1501,1504,1507,1510,1512,1516,1518,1521,1525,1528,1531,1534,1537,1540,1542,1544,1547,1550,1553,1555,1557,1559,1562,1564,1567,1570,1573],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},562,12.7213,{"date":43,"open":44,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",12.75,12.68,-0.11,-0.86,160241.908708,763,12.7127,{"date":52,"open":53,"high":54,"low":18,"close":55,"change":20,"percent_change":21,"volume":56,"transactions":57,"vwap":58},"2026-10-02",12.84,12.895,12.81,147145.42643,817,12.8282,{"date":60,"open":17,"high":61,"low":24,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",12.825,12.82,0.08,0.63,303097.072683,1168,12.7539,{"date":69,"open":70,"high":70,"low":19,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-30",12.8,12.74,-0.04,-0.31,445093.74622,1509,12.7353,{"date":78,"open":53,"high":79,"low":80,"close":81,"change":21,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",12.855,12.735,12.78,-0.62,264006.385897,1276,12.7904,{"date":87,"open":88,"high":88,"low":55,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-28",12.88,12.86,-0.06,-0.46,347259.420186,1025,12.8492,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":20,"percent_change":21,"volume":100,"transactions":101,"vwap":102},"2026-09-25",12.98,12.885,12.92,284956.61397,1124,12.9183,{"date":104,"open":105,"high":106,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",12.97,12.995,12.93,-0.07,-0.54,420086.83653,1578,12.9572,{"date":114,"open":115,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",13.1,12.948,13,-0.1,-0.76,349568.49689,1430,12.9879,{"date":124,"open":125,"high":126,"low":127,"close":115,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",13.11,13.17,13.06,-0.03,-0.23,276041.446931,875,13.1059,{"date":134,"open":135,"high":136,"low":125,"close":135,"change":108,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",13.13,13.185,-0.53,233448.412456,581,13.1386,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":128,"percent_change":129,"volume":147,"transactions":148,"vwap":149},"2026-09-18",13.19,13.235,13.16,13.2,292988.021185,877,13.2157,{"date":151,"open":146,"high":152,"low":146,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",13.265,13.23,0.05,0.38,310292.03275,1245,13.2303,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",13.07,13.245,13.18,0.09,0.69,383242.728,1110,13.1916,{"date":170,"open":115,"high":171,"low":172,"close":173,"change":128,"percent_change":129,"volume":174,"transactions":175,"vwap":176},"2026-09-15",13.15,13.005,13.09,323348.908844,1144,13.0804,{"date":178,"open":179,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",13.14,13.175,13.12,-0.055,-0.42,295052.912238,955,13.1424,{"date":188,"open":126,"high":189,"low":190,"close":180,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",13.2101,13.1601,0.035,0.27,197285.35685,694,13.1885,{"date":197,"open":143,"high":143,"low":198,"close":179,"change":21,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",13.115,-0.61,226052.62088,726,13.1435,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":90,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",13.26,13.29,13.21,13.22,-0.45,259091.698164,882,13.2499,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",13.282,13.32,13.24,13.28,-0.02,-0.15,291882.71976,804,13.2975,{"date":225,"open":226,"high":226,"low":218,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",13.34,13.3,0,110407.281378,492,13.295,{"date":233,"open":234,"high":235,"low":206,"close":227,"change":219,"percent_change":220,"volume":236,"transactions":237,"vwap":238},"2026-09-03",13.33,13.385,149972.1675,585,13.3401,{"date":240,"open":241,"high":242,"low":227,"close":216,"change":20,"percent_change":21,"volume":243,"transactions":244,"vwap":245},"2026-09-02",13.31,13.335,299655.6108,849,13.3172,{"date":247,"open":226,"high":248,"low":227,"close":234,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",13.405,-0.05,-0.37,200171.188991,613,13.3441,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":90,"percent_change":209,"volume":259,"transactions":260,"vwap":261},"2026-08-31",13.41,13.35,13.38,270975.555824,828,13.377,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":128,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-28",13.49,13.415,13.44,-0.22,244880.943355,660,13.4429,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",13.47,13.4816,13.4503,0.01,0.07,96193.72828,619,13.4627,{"date":282,"open":283,"high":264,"low":283,"close":284,"change":72,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-26",13.45,13.46,-0.3,180839.83974,505,13.4712,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":164,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",13.43,13.5,0.67,132833.430568,384,13.482,{"date":298,"open":257,"high":266,"low":226,"close":256,"change":219,"percent_change":220,"volume":299,"transactions":300,"vwap":301},"2026-08-24",375653.430248,831,13.3894,{"date":303,"open":273,"high":304,"low":305,"close":291,"change":72,"percent_change":285,"volume":306,"transactions":307,"vwap":308},"2026-08-21",13.48,13.42,145018.4638,478,13.4377,{"date":310,"open":284,"high":311,"low":312,"close":273,"change":219,"percent_change":220,"volume":313,"transactions":314,"vwap":315},"2026-08-20",13.485,13.4409,150943.50665,463,13.4657,{"date":317,"open":266,"high":318,"low":319,"close":264,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",13.51,13.425,0.12,0.9,344383.57672,593,13.4481,{"date":326,"open":258,"high":265,"low":327,"close":327,"change":328,"percent_change":209,"volume":329,"transactions":330,"vwap":331},"2026-08-18",13.37,-0.061,185471.496925,629,13.3839,{"date":333,"open":264,"high":318,"low":291,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-17",13.431,-0.079,-0.58,230048.360478,2181,13.4662,{"date":341,"open":264,"high":342,"low":264,"close":318,"change":219,"percent_change":220,"volume":343,"transactions":344,"vwap":345},"2026-08-14",13.5283,98017.70171,429,13.5017,{"date":347,"open":348,"high":349,"low":292,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-13",13.52,13.54,13.53,0.02,0.15,81880.157185,364,13.5235,{"date":357,"open":264,"high":318,"low":304,"close":318,"change":228,"percent_change":228,"volume":358,"transactions":359,"vwap":360},"2026-08-12",299020.658602,772,13.4938,{"date":362,"open":304,"high":363,"low":273,"close":318,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-11",13.5165,0.03,0.22,199863.834877,432,13.4882,{"date":370,"open":371,"high":371,"low":304,"close":304,"change":118,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-10",13.55,-0.74,154332.754564,556,13.5119,{"date":377,"open":378,"high":378,"low":349,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-07",13.63,13.58,0.04,0.3,330165.859423,2742,13.5608,{"date":386,"open":387,"high":388,"low":348,"close":349,"change":72,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-06",13.56,13.59,-0.29,158779.903183,522,13.5548,{"date":394,"open":395,"high":396,"low":379,"close":379,"change":72,"percent_change":389,"volume":397,"transactions":398,"vwap":399},"2026-08-05",13.61,13.62,103103.665,506,13.5981,{"date":401,"open":396,"high":378,"low":395,"close":396,"change":228,"percent_change":228,"volume":402,"transactions":403,"vwap":404},"2026-08-04",76837.982029,307,13.616,{"date":406,"open":407,"high":378,"low":407,"close":396,"change":364,"percent_change":365,"volume":408,"transactions":409,"vwap":410},"2026-08-03",13.6,195493.923699,361,13.613,{"date":412,"open":387,"high":404,"low":371,"close":388,"change":351,"percent_change":352,"volume":413,"transactions":414,"vwap":415},"2026-07-31",109753.349573,445,13.5718,{"date":417,"open":379,"high":388,"low":350,"close":418,"change":364,"percent_change":365,"volume":419,"transactions":420,"vwap":421},"2026-07-30",13.57,134783.96708,546,13.569,{"date":423,"open":379,"high":379,"low":348,"close":349,"change":72,"percent_change":389,"volume":424,"transactions":425,"vwap":426},"2026-07-29",169118.017748,457,13.542,{"date":428,"open":387,"high":429,"low":292,"close":379,"change":351,"percent_change":352,"volume":430,"transactions":431,"vwap":432},"2026-07-28",13.5999,115798.51622,397,13.5713,{"date":434,"open":371,"high":387,"low":350,"close":387,"change":351,"percent_change":352,"volume":435,"transactions":436,"vwap":437},"2026-07-27",87818.838158,405,13.544,{"date":439,"open":349,"high":379,"low":348,"close":349,"change":364,"percent_change":365,"volume":440,"transactions":441,"vwap":442},"2026-07-24",97813.57444,465,13.5401,{"date":444,"open":387,"high":407,"low":318,"close":318,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-23",-0.09,-0.66,216773.2327,880,13.5382,{"date":451,"open":396,"high":452,"low":407,"close":407,"change":249,"percent_change":250,"volume":453,"transactions":454,"vwap":455},"2026-07-22",13.65,225773.083897,464,13.6178,{"date":457,"open":458,"high":458,"low":459,"close":452,"change":20,"percent_change":108,"volume":460,"transactions":461,"vwap":462},"2026-07-21",13.68,13.6201,110715.00998,614,13.6469,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":21,"percent_change":336,"volume":468,"transactions":469,"vwap":470},"2026-07-20",13.64,13.69,13.66,189781.452237,616,13.6627,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":276,"percent_change":277,"volume":475,"transactions":476,"vwap":477},"2026-07-17",13.7,13.74,42007.602,435,13.724,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":20,"percent_change":108,"volume":483,"transactions":484,"vwap":485},"2026-07-16",13.71,13.7417,13.73,72346.22647,389,13.7241,{"date":487,"open":473,"high":488,"low":473,"close":474,"change":380,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-15",13.76,0.29,112977.380825,450,13.7308,{"date":494,"open":480,"high":488,"low":473,"close":473,"change":495,"percent_change":276,"volume":496,"transactions":497,"vwap":498},"2026-07-14",0.002,93272.33638,382,13.7142,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-13",13.72,13.67,13.698,-0.022,-0.16,197105.82489,910,13.6879,{"date":510,"open":502,"high":482,"low":502,"close":501,"change":276,"percent_change":277,"volume":511,"transactions":9,"vwap":501},"2026-07-10",82700,{"date":513,"open":466,"high":501,"low":466,"close":480,"change":228,"percent_change":228,"volume":514,"transactions":9,"vwap":480},"2026-07-09",112700,{"date":516,"open":480,"high":488,"low":458,"close":480,"change":249,"percent_change":517,"volume":518,"transactions":9,"vwap":480},"2026-07-08",-0.36,93200,{"date":520,"open":521,"high":522,"low":474,"close":488,"change":128,"percent_change":267,"volume":523,"transactions":9,"vwap":488},"2026-07-07",13.79,13.82,173900,{"date":525,"open":526,"high":527,"low":528,"close":521,"change":276,"percent_change":277,"volume":529,"transactions":9,"vwap":521},"2026-07-06",13.78,13.8,13.77,72500,{"date":531,"open":474,"high":521,"low":474,"close":526,"change":380,"percent_change":489,"volume":532,"transactions":9,"vwap":526},"2026-07-02",118500,{"date":534,"open":396,"high":522,"low":396,"close":474,"change":364,"percent_change":365,"volume":535,"transactions":9,"vwap":474},"2026-07-01",79900,{"date":537,"open":480,"high":521,"low":473,"close":480,"change":128,"percent_change":267,"volume":538,"transactions":9,"vwap":480},"2026-06-30",183300,{"date":540,"open":458,"high":528,"low":452,"close":474,"change":63,"percent_change":541,"volume":542,"transactions":9,"vwap":474},"2026-06-29",0.59,161900,{"date":544,"open":378,"high":467,"low":395,"close":467,"change":276,"percent_change":277,"volume":545,"transactions":9,"vwap":467},"2026-06-26",160500,{"date":547,"open":473,"high":480,"low":378,"close":452,"change":20,"percent_change":108,"volume":548,"transactions":9,"vwap":452},"2026-06-25",124100,{"date":550,"open":458,"high":482,"low":467,"close":467,"change":276,"percent_change":277,"volume":551,"transactions":9,"vwap":467},"2026-06-24",106300,{"date":553,"open":452,"high":466,"low":452,"close":452,"change":128,"percent_change":267,"volume":554,"transactions":9,"vwap":452},"2026-06-23",83700,{"date":556,"open":527,"high":527,"low":458,"close":458,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":458},"2026-06-22",-0.19,-1.37,145500,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":364,"percent_change":365,"volume":566,"transactions":9,"vwap":565},"2026-06-18",13.86,13.88,13.83,13.87,121300,{"date":568,"open":569,"high":565,"low":522,"close":570,"change":228,"percent_change":228,"volume":571,"transactions":9,"vwap":570},"2026-06-17",13.85,13.84,115400,{"date":573,"open":574,"high":565,"low":526,"close":570,"change":228,"percent_change":228,"volume":575,"transactions":9,"vwap":570},"2026-06-16",13.81,131200,{"date":577,"open":521,"high":565,"low":521,"close":570,"change":63,"percent_change":578,"volume":579,"transactions":9,"vwap":570},"2026-06-15",0.58,489300,{"date":581,"open":482,"high":528,"low":501,"close":488,"change":20,"percent_change":108,"volume":582,"transactions":9,"vwap":488},"2026-06-12",77500,{"date":584,"open":501,"high":526,"low":473,"close":528,"change":63,"percent_change":578,"volume":585,"transactions":9,"vwap":528},"2026-06-11",134400,{"date":587,"open":458,"high":480,"low":502,"close":466,"change":228,"percent_change":228,"volume":588,"transactions":9,"vwap":466},"2026-06-10",170300,{"date":590,"open":482,"high":482,"low":467,"close":466,"change":219,"percent_change":220,"volume":591,"transactions":9,"vwap":466},"2026-06-09",48500,{"date":593,"open":482,"high":488,"low":473,"close":480,"change":20,"percent_change":108,"volume":594,"transactions":9,"vwap":480},"2026-06-08",140800,{"date":596,"open":597,"high":597,"low":480,"close":501,"change":249,"percent_change":517,"volume":598,"transactions":9,"vwap":501},"2026-06-05",13.75,108600,{"date":600,"open":597,"high":574,"low":597,"close":528,"change":276,"percent_change":277,"volume":601,"transactions":9,"vwap":528},"2026-06-04",142100,{"date":603,"open":488,"high":521,"low":501,"close":488,"change":72,"percent_change":389,"volume":604,"transactions":9,"vwap":488},"2026-06-03",163200,{"date":606,"open":526,"high":574,"low":528,"close":527,"change":20,"percent_change":108,"volume":607,"transactions":9,"vwap":527},"2026-06-02",166200,{"date":609,"open":574,"high":564,"low":527,"close":574,"change":219,"percent_change":610,"volume":611,"transactions":9,"vwap":574},"2026-06-01",-0.14,107800,{"date":613,"open":562,"high":614,"low":564,"close":564,"change":72,"percent_change":389,"volume":615,"transactions":9,"vwap":564},"2026-05-29",13.89,104600,{"date":617,"open":574,"high":614,"low":574,"close":565,"change":380,"percent_change":489,"volume":618,"transactions":9,"vwap":565},"2026-05-28",195000,{"date":620,"open":574,"high":562,"low":574,"close":564,"change":20,"percent_change":108,"volume":621,"transactions":9,"vwap":564},"2026-05-27",155800,{"date":623,"open":526,"high":570,"low":526,"close":570,"change":63,"percent_change":578,"volume":624,"transactions":9,"vwap":570},"2026-05-26",82500,{"date":626,"open":527,"high":527,"low":482,"close":488,"change":219,"percent_change":220,"volume":627,"transactions":9,"vwap":488},"2026-05-22",120200,{"date":629,"open":597,"high":574,"low":473,"close":526,"change":20,"percent_change":108,"volume":630,"transactions":9,"vwap":526},"2026-05-21",190300,{"date":632,"open":597,"high":574,"low":501,"close":521,"change":154,"percent_change":633,"volume":634,"transactions":9,"vwap":521},"2026-05-20",0.36,164900,{"date":636,"open":526,"high":526,"low":482,"close":474,"change":445,"percent_change":637,"volume":638,"transactions":9,"vwap":474},"2026-05-19",-0.65,144100,{"date":640,"open":574,"high":641,"low":574,"close":564,"change":108,"percent_change":642,"volume":643,"transactions":9,"vwap":564},"2026-05-18",13.91,-0.5,152400,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":118,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-15",13.96,13.9,-0.71,121900,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":20,"percent_change":108,"volume":655,"transactions":9,"vwap":654},"2026-05-14",14.02,14.09,14,69800,{"date":657,"open":658,"high":658,"low":654,"close":659,"change":20,"percent_change":108,"volume":660,"transactions":9,"vwap":659},"2026-05-13",14.04,14.01,104900,{"date":662,"open":663,"high":664,"low":654,"close":652,"change":90,"percent_change":665,"volume":666,"transactions":9,"vwap":652},"2026-05-12",14.03,14.07,-0.43,94200,{"date":668,"open":669,"high":670,"low":671,"close":669,"change":219,"percent_change":610,"volume":672,"transactions":9,"vwap":669},"2026-05-11",14.08,14.12,14.06,97700,{"date":674,"open":658,"high":675,"low":658,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-08",14.1,0.06,0.43,95500,{"date":680,"open":671,"high":669,"low":658,"close":658,"change":20,"percent_change":108,"volume":681,"transactions":9,"vwap":658},"2026-05-07",94000,{"date":683,"open":658,"high":669,"low":658,"close":684,"change":364,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-05-06",14.05,0.21,86700,{"date":688,"open":652,"high":663,"low":654,"close":652,"change":351,"percent_change":689,"volume":690,"transactions":9,"vwap":652},"2026-05-05",0.14,132400,{"date":692,"open":663,"high":658,"low":693,"close":654,"change":72,"percent_change":694,"volume":695,"transactions":9,"vwap":654},"2026-05-04",13.97,-0.28,140500,{"date":697,"open":658,"high":653,"low":663,"close":658,"change":20,"percent_change":108,"volume":698,"transactions":9,"vwap":658},"2026-05-01",117000,{"date":700,"open":693,"high":684,"low":693,"close":684,"change":164,"percent_change":701,"volume":702,"transactions":9,"vwap":684},"2026-04-30",0.64,70600,{"date":704,"open":705,"high":652,"low":706,"close":646,"change":108,"percent_change":642,"volume":707,"transactions":9,"vwap":646},"2026-04-29",13.99,13.95,105800,{"date":709,"open":652,"high":671,"low":652,"close":663,"change":249,"percent_change":517,"volume":710,"transactions":9,"vwap":663},"2026-04-28",108300,{"date":712,"open":675,"high":713,"low":684,"close":669,"change":20,"percent_change":108,"volume":714,"transactions":9,"vwap":669},"2026-04-27",14.11,94500,{"date":716,"open":669,"high":675,"low":684,"close":653,"change":276,"percent_change":277,"volume":717,"transactions":9,"vwap":653},"2026-04-24",86600,{"date":719,"open":684,"high":713,"low":663,"close":669,"change":276,"percent_change":277,"volume":720,"transactions":9,"vwap":669},"2026-04-23",75500,{"date":722,"open":658,"high":669,"low":652,"close":664,"change":380,"percent_change":489,"volume":723,"transactions":9,"vwap":664},"2026-04-22",135800,{"date":725,"open":684,"high":671,"low":659,"close":663,"change":72,"percent_change":694,"volume":698,"transactions":9,"vwap":663},"2026-04-21",{"date":727,"open":663,"high":675,"low":663,"close":664,"change":445,"percent_change":728,"volume":729,"transactions":9,"vwap":664},"2026-04-20",-0.64,87300,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":364,"percent_change":685,"volume":735,"transactions":9,"vwap":732},"2026-04-17",14.16,14.21,14.15,85100,{"date":737,"open":738,"high":739,"low":670,"close":740,"change":249,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-16",14.19,14.2,14.13,-0.35,85800,{"date":744,"open":670,"high":739,"low":670,"close":745,"change":351,"percent_change":689,"volume":746,"transactions":9,"vwap":745},"2026-04-15",14.18,68300,{"date":748,"open":664,"high":749,"low":664,"close":732,"change":164,"percent_change":701,"volume":750,"transactions":9,"vwap":732},"2026-04-14",14.17,133200,{"date":752,"open":693,"high":669,"low":693,"close":664,"change":380,"percent_change":489,"volume":753,"transactions":9,"vwap":664},"2026-04-13",163800,{"date":755,"open":659,"high":671,"low":756,"close":663,"change":219,"percent_change":610,"volume":757,"transactions":9,"vwap":663},"2026-04-10",13.98,92600,{"date":759,"open":705,"high":684,"low":705,"close":684,"change":380,"percent_change":489,"volume":760,"transactions":9,"vwap":684},"2026-04-09",58400,{"date":762,"open":705,"high":664,"low":705,"close":659,"change":63,"percent_change":763,"volume":764,"transactions":9,"vwap":659},"2026-04-08",0.57,124600,{"date":766,"open":647,"high":767,"low":570,"close":767,"change":276,"percent_change":277,"volume":768,"transactions":9,"vwap":767},"2026-04-07",13.93,100400,{"date":770,"open":647,"high":771,"low":614,"close":772,"change":364,"percent_change":365,"volume":773,"transactions":9,"vwap":772},"2026-04-06",13.94,13.92,127800,{"date":775,"open":488,"high":647,"low":488,"close":614,"change":154,"percent_change":633,"volume":776,"transactions":9,"vwap":614},"2026-04-02",100000,{"date":778,"open":526,"high":562,"low":488,"close":570,"change":63,"percent_change":578,"volume":779,"transactions":9,"vwap":570},"2026-04-01",163900,{"date":781,"open":597,"high":521,"low":473,"close":488,"change":351,"percent_change":352,"volume":782,"transactions":9,"vwap":488},"2026-03-31",119900,{"date":784,"open":522,"high":522,"low":473,"close":474,"change":20,"percent_change":108,"volume":785,"transactions":9,"vwap":474},"2026-03-30",113100,{"date":787,"open":528,"high":527,"low":482,"close":597,"change":249,"percent_change":517,"volume":788,"transactions":9,"vwap":597},"2026-03-27",176200,{"date":790,"open":565,"high":647,"low":527,"close":527,"change":118,"percent_change":791,"volume":792,"transactions":9,"vwap":527},"2026-03-26",-0.72,185400,{"date":794,"open":562,"high":767,"low":562,"close":647,"change":277,"percent_change":795,"volume":796,"transactions":9,"vwap":647},"2026-03-25",0.51,107700,{"date":798,"open":522,"high":565,"low":574,"close":564,"change":72,"percent_change":389,"volume":538,"transactions":9,"vwap":564},"2026-03-24",{"date":800,"open":564,"high":614,"low":564,"close":565,"change":364,"percent_change":365,"volume":801,"transactions":9,"vwap":565},"2026-03-23",117100,{"date":803,"open":659,"high":659,"low":522,"close":570,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":570},"2026-03-20",-0.2,-1.42,157100,{"date":808,"open":705,"high":684,"low":705,"close":658,"change":276,"percent_change":277,"volume":809,"transactions":9,"vwap":658},"2026-03-19",314300,{"date":811,"open":671,"high":675,"low":663,"close":663,"change":90,"percent_change":665,"volume":812,"transactions":9,"vwap":663},"2026-03-18",99500,{"date":814,"open":675,"high":670,"low":669,"close":653,"change":276,"percent_change":277,"volume":815,"transactions":9,"vwap":653},"2026-03-17",60000,{"date":817,"open":653,"high":670,"low":684,"close":669,"change":351,"percent_change":689,"volume":818,"transactions":9,"vwap":669},"2026-03-16",111300,{"date":820,"open":732,"high":739,"low":684,"close":671,"change":46,"percent_change":821,"volume":566,"transactions":9,"vwap":671},"2026-03-13",-0.78,{"date":823,"open":734,"high":739,"low":824,"close":749,"change":219,"percent_change":610,"volume":825,"transactions":9,"vwap":749},"2026-03-12",14.14,96300,{"date":827,"open":828,"high":829,"low":738,"close":738,"change":249,"percent_change":741,"volume":830,"transactions":9,"vwap":738},"2026-03-11",14.22,14.27,98400,{"date":832,"open":733,"high":833,"low":739,"close":834,"change":380,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-03-10",14.28,14.24,0.28,88600,{"date":838,"open":745,"high":839,"low":824,"close":739,"change":128,"percent_change":840,"volume":841,"transactions":9,"vwap":739},"2026-03-09",14.23,-0.21,133500,{"date":843,"open":839,"high":844,"low":733,"close":839,"change":72,"percent_change":694,"volume":845,"transactions":9,"vwap":839},"2026-03-06",14.25,116700,{"date":847,"open":829,"high":848,"low":829,"close":829,"change":21,"percent_change":849,"volume":850,"transactions":9,"vwap":829},"2026-03-05",14.33,-0.56,123800,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":277,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-03-04",14.31,14.35,0.49,120100,{"date":858,"open":853,"high":859,"low":834,"close":833,"change":445,"percent_change":860,"volume":861,"transactions":9,"vwap":833},"2026-03-03",14.32,-0.63,193100,{"date":863,"open":834,"high":864,"low":834,"close":864,"change":676,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-03-02",14.37,0.42,115100,{"date":868,"open":869,"high":869,"low":829,"close":853,"change":21,"percent_change":849,"volume":870,"transactions":9,"vwap":853},"2026-02-27",14.39,167600,{"date":872,"open":869,"high":869,"low":873,"close":869,"change":351,"percent_change":689,"volume":874,"transactions":9,"vwap":869},"2026-02-26",14.36,133900,{"date":876,"open":864,"high":877,"low":873,"close":864,"change":219,"percent_change":610,"volume":878,"transactions":9,"vwap":864},"2026-02-25",14.4,251400,{"date":880,"open":873,"high":869,"low":881,"close":869,"change":676,"percent_change":865,"volume":882,"transactions":9,"vwap":869},"2026-02-24",14.34,162900,{"date":884,"open":885,"high":877,"low":848,"close":848,"change":220,"percent_change":886,"volume":887,"transactions":9,"vwap":848},"2026-02-23",14.38,-1.04,140300,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":276,"percent_change":277,"volume":892,"transactions":9,"vwap":891},"2026-02-20",14.44,14.48,60700,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":364,"percent_change":685,"volume":898,"transactions":9,"vwap":896},"2026-02-19",14.45,14.47,14.43,154600,{"date":900,"open":896,"high":901,"low":890,"close":890,"change":228,"percent_change":228,"volume":902,"transactions":9,"vwap":890},"2026-02-18",14.5,169800,{"date":904,"open":864,"high":891,"low":864,"close":890,"change":380,"percent_change":835,"volume":905,"transactions":9,"vwap":890},"2026-02-17",169600,{"date":907,"open":881,"high":877,"low":881,"close":877,"change":676,"percent_change":865,"volume":908,"transactions":9,"vwap":877},"2026-02-13",136500,{"date":910,"open":853,"high":873,"low":911,"close":881,"change":380,"percent_change":835,"volume":912,"transactions":9,"vwap":881},"2026-02-12",14.29,155600,{"date":914,"open":833,"high":848,"low":833,"close":915,"change":276,"percent_change":277,"volume":916,"transactions":9,"vwap":915},"2026-02-11",14.3,97900,{"date":918,"open":911,"high":848,"low":911,"close":911,"change":276,"percent_change":277,"volume":919,"transactions":9,"vwap":911},"2026-02-10",92700,{"date":921,"open":834,"high":833,"low":834,"close":833,"change":351,"percent_change":689,"volume":624,"transactions":9,"vwap":833},"2026-02-09",{"date":923,"open":833,"high":915,"low":924,"close":924,"change":364,"percent_change":685,"volume":925,"transactions":9,"vwap":924},"2026-02-06",14.26,110300,{"date":927,"open":839,"high":829,"low":733,"close":839,"change":108,"percent_change":928,"volume":929,"transactions":9,"vwap":839},"2026-02-05",-0.49,96000,{"date":931,"open":844,"high":915,"low":738,"close":915,"change":351,"percent_change":689,"volume":932,"transactions":9,"vwap":915},"2026-02-04",167200,{"date":934,"open":873,"high":873,"low":924,"close":833,"change":90,"percent_change":183,"volume":935,"transactions":9,"vwap":833},"2026-02-03",153200,{"date":937,"open":915,"high":885,"low":915,"close":881,"change":364,"percent_change":685,"volume":812,"transactions":9,"vwap":881},"2026-02-02",{"date":939,"open":915,"high":881,"low":915,"close":853,"change":128,"percent_change":840,"volume":940,"transactions":9,"vwap":853},"2026-01-30",139800,{"date":942,"open":881,"high":864,"low":848,"close":881,"change":20,"percent_change":108,"volume":943,"transactions":9,"vwap":881},"2026-01-29",147200,{"date":945,"open":885,"high":869,"low":854,"close":854,"change":249,"percent_change":741,"volume":946,"transactions":9,"vwap":854},"2026-01-28",115900,{"date":948,"open":877,"high":949,"low":869,"close":877,"change":219,"percent_change":610,"volume":950,"transactions":9,"vwap":877},"2026-01-27",14.41,91300,{"date":952,"open":869,"high":953,"low":869,"close":953,"change":364,"percent_change":685,"volume":750,"transactions":9,"vwap":953},"2026-01-26",14.42,{"date":955,"open":897,"high":895,"low":873,"close":869,"change":228,"percent_change":228,"volume":956,"transactions":9,"vwap":869},"2026-01-23",99900,{"date":958,"open":864,"high":953,"low":854,"close":869,"change":154,"percent_change":959,"volume":960,"transactions":9,"vwap":869},"2026-01-22",0.35,135000,{"date":962,"open":844,"high":873,"low":844,"close":881,"change":164,"percent_change":64,"volume":963,"transactions":9,"vwap":881},"2026-01-21",140100,{"date":965,"open":828,"high":915,"low":828,"close":844,"change":220,"percent_change":886,"volume":966,"transactions":9,"vwap":844},"2026-01-20",165300,{"date":968,"open":897,"high":896,"low":877,"close":877,"change":228,"percent_change":228,"volume":969,"transactions":9,"vwap":877},"2026-01-16",151900,{"date":971,"open":854,"high":895,"low":854,"close":877,"change":676,"percent_change":865,"volume":972,"transactions":9,"vwap":877},"2026-01-15",166500,{"date":974,"open":881,"high":864,"low":853,"close":881,"change":380,"percent_change":835,"volume":601,"transactions":9,"vwap":881},"2026-01-14",{"date":976,"open":829,"high":873,"low":829,"close":915,"change":351,"percent_change":689,"volume":977,"transactions":9,"vwap":915},"2026-01-13",253900,{"date":979,"open":828,"high":911,"low":828,"close":833,"change":228,"percent_change":228,"volume":980,"transactions":9,"vwap":833},"2026-01-12",164200,{"date":982,"open":829,"high":915,"low":844,"close":833,"change":364,"percent_change":685,"volume":983,"transactions":9,"vwap":833},"2026-01-09",1785700,{"date":985,"open":834,"high":853,"low":834,"close":844,"change":20,"percent_change":108,"volume":986,"transactions":9,"vwap":844},"2026-01-08",124700,{"date":988,"open":844,"high":915,"low":844,"close":924,"change":276,"percent_change":277,"volume":989,"transactions":9,"vwap":924},"2026-01-07",71200,{"date":991,"open":844,"high":915,"low":828,"close":844,"change":128,"percent_change":840,"volume":992,"transactions":9,"vwap":844},"2026-01-06",265600,{"date":994,"open":915,"high":848,"low":844,"close":833,"change":20,"percent_change":108,"volume":995,"transactions":9,"vwap":833},"2026-01-05",245500,{"date":997,"open":745,"high":911,"low":749,"close":911,"change":352,"percent_change":998,"volume":999,"transactions":9,"vwap":911},"2026-01-02",1.06,193200,{"date":1001,"open":734,"high":749,"low":740,"close":824,"change":228,"percent_change":228,"volume":1002,"transactions":9,"vwap":824},"2025-12-31",301500,{"date":1004,"open":675,"high":734,"low":675,"close":824,"change":364,"percent_change":685,"volume":1005,"transactions":9,"vwap":824},"2025-12-30",319700,{"date":1007,"open":675,"high":734,"low":675,"close":713,"change":128,"percent_change":840,"volume":1008,"transactions":9,"vwap":713},"2025-12-29",402600,{"date":1010,"open":732,"high":749,"low":740,"close":824,"change":20,"percent_change":108,"volume":1011,"transactions":9,"vwap":824},"2025-12-26",174300,{"date":1013,"open":653,"high":734,"low":653,"close":734,"change":364,"percent_change":685,"volume":1014,"transactions":9,"vwap":734},"2025-12-24",162200,{"date":1016,"open":670,"high":749,"low":670,"close":670,"change":72,"percent_change":694,"volume":1017,"transactions":9,"vwap":670},"2025-12-23",265300,{"date":1019,"open":738,"high":733,"low":732,"close":732,"change":118,"percent_change":1020,"volume":1021,"transactions":9,"vwap":732},"2025-12-22",-0.7,353200,{"date":1023,"open":911,"high":911,"low":839,"close":924,"change":72,"percent_change":694,"volume":1024,"transactions":9,"vwap":924},"2025-12-19",217300,{"date":1026,"open":839,"high":915,"low":839,"close":915,"change":63,"percent_change":1027,"volume":1028,"transactions":9,"vwap":915},"2025-12-18",0.56,2237300,{"date":1030,"open":739,"high":834,"low":739,"close":828,"change":276,"percent_change":277,"volume":1031,"transactions":9,"vwap":828},"2025-12-17",204900,{"date":1033,"open":828,"high":844,"low":733,"close":733,"change":20,"percent_change":108,"volume":1034,"transactions":9,"vwap":733},"2025-12-16",266000,{"date":1036,"open":745,"high":834,"low":745,"close":828,"change":380,"percent_change":835,"volume":1037,"transactions":9,"vwap":828},"2025-12-15",196700,{"date":1039,"open":738,"high":844,"low":749,"close":745,"change":128,"percent_change":840,"volume":1040,"transactions":9,"vwap":745},"2025-12-12",118300,{"date":1042,"open":732,"high":924,"low":732,"close":733,"change":380,"percent_change":835,"volume":1043,"transactions":9,"vwap":733},"2025-12-11",166700,{"date":1045,"open":670,"high":738,"low":653,"close":749,"change":164,"percent_change":701,"volume":1046,"transactions":9,"vwap":749},"2025-12-10",224100,{"date":1048,"open":653,"high":734,"low":669,"close":669,"change":219,"percent_change":610,"volume":1049,"transactions":9,"vwap":669},"2025-12-09",257600,{"date":1051,"open":675,"high":824,"low":653,"close":675,"change":228,"percent_change":228,"volume":1052,"transactions":9,"vwap":675},"2025-12-08",220500,{"date":1054,"open":734,"high":734,"low":675,"close":675,"change":228,"percent_change":228,"volume":1055,"transactions":9,"vwap":675},"2025-12-05",138800,{"date":1057,"open":824,"high":749,"low":675,"close":675,"change":90,"percent_change":183,"volume":1058,"transactions":9,"vwap":675},"2025-12-04",220800,{"date":1060,"open":713,"high":749,"low":713,"close":732,"change":228,"percent_change":228,"volume":1061,"transactions":9,"vwap":732},"2025-12-03",193600,{"date":1063,"open":734,"high":749,"low":670,"close":732,"change":276,"percent_change":277,"volume":1064,"transactions":9,"vwap":732},"2025-12-02",207300,{"date":1066,"open":670,"high":738,"low":670,"close":734,"change":249,"percent_change":741,"volume":1067,"transactions":9,"vwap":734},"2025-12-01",258300,{"date":1069,"open":829,"high":829,"low":739,"close":739,"change":228,"percent_change":228,"volume":1070,"transactions":9,"vwap":739},"2025-11-28",103700,{"date":1072,"open":749,"high":834,"low":749,"close":739,"change":154,"percent_change":959,"volume":1073,"transactions":9,"vwap":739},"2025-11-26",139100,{"date":1075,"open":653,"high":745,"low":653,"close":734,"change":277,"percent_change":1076,"volume":1077,"transactions":9,"vwap":734},"2025-11-25",0.5,101200,{"date":1079,"open":675,"high":824,"low":669,"close":669,"change":72,"percent_change":694,"volume":1080,"transactions":9,"vwap":669},"2025-11-24",114300,{"date":1082,"open":669,"high":745,"low":664,"close":670,"change":364,"percent_change":685,"volume":1083,"transactions":9,"vwap":670},"2025-11-21",136900,{"date":1085,"open":738,"high":739,"low":664,"close":653,"change":108,"percent_change":928,"volume":1086,"transactions":9,"vwap":653},"2025-11-20",230500,{"date":1088,"open":749,"high":739,"low":824,"close":732,"change":72,"percent_change":694,"volume":1089,"transactions":9,"vwap":732},"2025-11-19",143200,{"date":1091,"open":740,"high":839,"low":740,"close":739,"change":351,"percent_change":689,"volume":1092,"transactions":9,"vwap":739},"2025-11-18",148900,{"date":1094,"open":915,"high":848,"low":745,"close":745,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":745},"2025-11-17",-0.12,-0.84,123600,{"date":1099,"open":738,"high":848,"low":738,"close":915,"change":228,"percent_change":228,"volume":1100,"transactions":9,"vwap":915},"2025-11-14",99300,{"date":1102,"open":885,"high":885,"low":829,"close":915,"change":1095,"percent_change":1103,"volume":1104,"transactions":9,"vwap":915},"2025-11-13",-0.83,78900,{"date":1106,"open":1107,"high":901,"low":877,"close":953,"change":72,"percent_change":694,"volume":707,"transactions":9,"vwap":953},"2025-11-12",14.46,{"date":1109,"open":891,"high":1110,"low":1107,"close":1107,"change":128,"percent_change":840,"volume":1111,"transactions":9,"vwap":1107},"2025-11-11",14.51,75400,{"date":1113,"open":895,"high":1114,"low":953,"close":1114,"change":676,"percent_change":865,"volume":1115,"transactions":9,"vwap":1114},"2025-11-10",14.49,109300,{"date":1117,"open":897,"high":897,"low":885,"close":897,"change":219,"percent_change":610,"volume":1118,"transactions":9,"vwap":897},"2025-11-07",59400,{"date":1120,"open":890,"high":895,"low":949,"close":895,"change":351,"percent_change":689,"volume":1121,"transactions":9,"vwap":895},"2025-11-06",122800,{"date":1123,"open":854,"high":896,"low":854,"close":897,"change":277,"percent_change":855,"volume":1124,"transactions":9,"vwap":897},"2025-11-05",75600,{"date":1126,"open":885,"high":869,"low":881,"close":873,"change":72,"percent_change":694,"volume":1127,"transactions":9,"vwap":873},"2025-11-04",146700,{"date":1129,"open":890,"high":1107,"low":864,"close":877,"change":90,"percent_change":1130,"volume":1131,"transactions":9,"vwap":877},"2025-11-03",-0.41,93900,{"date":1133,"open":1114,"high":901,"low":897,"close":1107,"change":219,"percent_change":610,"volume":1134,"transactions":9,"vwap":1107},"2025-10-31",72900,{"date":1136,"open":1110,"high":1137,"low":896,"close":891,"change":21,"percent_change":1138,"volume":1139,"transactions":9,"vwap":891},"2025-10-30",14.57,-0.55,95400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":72,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2025-10-29",14.58,14.63,14.55,14.56,-0.27,171400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":20,"percent_change":108,"volume":1153,"transactions":9,"vwap":1152},"2025-10-28",14.61,14.65,14.6,85900,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1150,"change":351,"percent_change":689,"volume":1158,"transactions":9,"vwap":1150},"2025-10-27",14.67,14.59,91100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1157,"change":351,"percent_change":689,"volume":1163,"transactions":9,"vwap":1157},"2025-10-24",14.66,14.54,146200,{"date":1165,"open":1162,"high":1157,"low":1162,"close":1137,"change":676,"percent_change":1166,"volume":1097,"transactions":9,"vwap":1137},"2025-10-23",0.41,{"date":1168,"open":1142,"high":1150,"low":1110,"close":1110,"change":21,"percent_change":1138,"volume":1169,"transactions":9,"vwap":1110},"2025-10-22",187800,{"date":1171,"open":1157,"high":1151,"low":1142,"close":1157,"change":228,"percent_change":228,"volume":1172,"transactions":9,"vwap":1157},"2025-10-21",124800,{"date":1174,"open":1175,"high":1150,"low":1175,"close":1157,"change":351,"percent_change":689,"volume":1176,"transactions":9,"vwap":1157},"2025-10-20",14.53,93300,{"date":1178,"open":1175,"high":1152,"low":1175,"close":1137,"change":351,"percent_change":689,"volume":1179,"transactions":9,"vwap":1137},"2025-10-17",92400,{"date":1181,"open":1182,"high":1161,"low":1162,"close":1144,"change":108,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1144},"2025-10-16",14.62,-0.48,173100,{"date":1186,"open":1137,"high":1161,"low":1144,"close":1182,"change":164,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1182},"2025-10-15",0.62,76900,{"date":1190,"open":901,"high":1157,"low":901,"close":1175,"change":228,"percent_change":228,"volume":1191,"transactions":9,"vwap":1175},"2025-10-14",111100,{"date":1193,"open":1194,"high":1142,"low":1110,"close":1175,"change":364,"percent_change":685,"volume":1195,"transactions":9,"vwap":1175},"2025-10-13",14.52,130600,{"date":1197,"open":1150,"high":1151,"low":1114,"close":901,"change":90,"percent_change":1130,"volume":1198,"transactions":9,"vwap":901},"2025-10-10",96700,{"date":1200,"open":1151,"high":1156,"low":1144,"close":1145,"change":118,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1145},"2025-10-09",-0.68,110900,{"date":1204,"open":1205,"high":23,"low":1151,"close":1161,"change":90,"percent_change":1130,"volume":1104,"transactions":9,"vwap":1161},"2025-10-08",14.69,{"date":1207,"open":1208,"high":23,"low":1209,"close":1208,"change":20,"percent_change":108,"volume":1210,"transactions":9,"vwap":1208},"2025-10-07",14.72,14.68,122500,{"date":1212,"open":1213,"high":1214,"low":1209,"close":1214,"change":128,"percent_change":804,"volume":1215,"transactions":9,"vwap":1214},"2025-10-06",14.71,14.73,82200,{"date":1217,"open":1218,"high":1218,"low":1208,"close":1219,"change":276,"percent_change":277,"volume":1121,"transactions":9,"vwap":1219},"2025-10-03",14.8,14.76,{"date":1221,"open":1222,"high":1223,"low":1208,"close":1224,"change":72,"percent_change":1146,"volume":1225,"transactions":9,"vwap":1224},"2025-10-02",14.81,14.83,14.75,74900,{"date":1227,"open":1182,"high":1228,"low":1182,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-10-01",14.79,0.17,1.16,94800,{"date":1233,"open":1224,"high":1224,"low":1182,"close":1182,"change":108,"percent_change":1183,"volume":1234,"transactions":9,"vwap":1182},"2025-09-30",101600,{"date":1236,"open":1237,"high":1214,"low":1205,"close":1205,"change":228,"percent_change":228,"volume":1238,"transactions":9,"vwap":1205},"2025-09-29",14.7,65800,{"date":1240,"open":1214,"high":1214,"low":1161,"close":1205,"change":351,"percent_change":689,"volume":1241,"transactions":9,"vwap":1205},"2025-09-26",125300,{"date":1243,"open":1224,"high":1244,"low":1156,"close":1156,"change":21,"percent_change":109,"volume":1245,"transactions":9,"vwap":1156},"2025-09-25",14.77,160000,{"date":1247,"open":1248,"high":1249,"low":1224,"close":1224,"change":72,"percent_change":1146,"volume":1250,"transactions":9,"vwap":1224},"2025-09-24",14.82,14.84,82800,{"date":1252,"open":1222,"high":1253,"low":1244,"close":1228,"change":72,"percent_change":1146,"volume":1254,"transactions":9,"vwap":1228},"2025-09-23",14.85,110600,{"date":1256,"open":1222,"high":1257,"low":1244,"close":1223,"change":249,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1223},"2025-09-22",14.86,-0.34,103400,{"date":1261,"open":1262,"high":1263,"low":1218,"close":1264,"change":276,"percent_change":277,"volume":1265,"transactions":9,"vwap":1264},"2025-09-19",14.87,14.93,14.88,242400,{"date":1267,"open":1257,"high":1268,"low":1257,"close":1262,"change":72,"percent_change":1146,"volume":1269,"transactions":9,"vwap":1262},"2025-09-18",14.91,160700,{"date":1271,"open":1272,"high":33,"low":1273,"close":1268,"change":128,"percent_change":804,"volume":1274,"transactions":9,"vwap":1268},"2025-09-17",14.96,14.9,153700,{"date":1276,"open":1264,"high":1272,"low":1264,"close":1277,"change":320,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-09-16",14.94,0.81,223600,{"date":1281,"open":1262,"high":1277,"low":1248,"close":1248,"change":20,"percent_change":108,"volume":1282,"transactions":9,"vwap":1248},"2025-09-15",92900,{"date":1284,"open":1223,"high":1285,"low":1222,"close":1223,"change":249,"percent_change":1258,"volume":1286,"transactions":9,"vwap":1223},"2025-09-12",14.89,148700,{"date":1288,"open":1228,"high":1273,"low":1228,"close":1264,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1264},"2025-09-11",0.1,0.68,177400,{"date":1293,"open":1294,"high":1223,"low":1294,"close":1294,"change":351,"percent_change":689,"volume":1295,"transactions":9,"vwap":1294},"2025-09-10",14.78,138000,{"date":1297,"open":1222,"high":1222,"low":1208,"close":1219,"change":219,"percent_change":610,"volume":611,"transactions":9,"vwap":1219},"2025-09-09",{"date":1299,"open":1209,"high":1218,"low":1209,"close":1294,"change":277,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1294},"2025-09-08",0.48,91400,{"date":1303,"open":1152,"high":1213,"low":1152,"close":1213,"change":352,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1213},"2025-09-05",1.03,151200,{"date":1307,"open":1162,"high":1157,"low":1194,"close":1145,"change":277,"percent_change":1300,"volume":1308,"transactions":9,"vwap":1145},"2025-09-04",78800,{"date":1310,"open":897,"high":1175,"low":897,"close":1114,"change":154,"percent_change":959,"volume":1311,"transactions":9,"vwap":1114},"2025-09-03",57200,{"date":1313,"open":848,"high":1107,"low":848,"close":890,"change":228,"percent_change":228,"volume":1314,"transactions":9,"vwap":890},"2025-09-02",83400,{"date":1316,"open":896,"high":901,"low":953,"close":890,"change":21,"percent_change":1138,"volume":1317,"transactions":9,"vwap":890},"2025-08-29",137200,{"date":1319,"open":1110,"high":1162,"low":1114,"close":1194,"change":364,"percent_change":685,"volume":757,"transactions":9,"vwap":1194},"2025-08-28",{"date":1321,"open":1107,"high":1194,"low":1107,"close":1114,"change":228,"percent_change":228,"volume":1322,"transactions":9,"vwap":1114},"2025-08-27",132700,{"date":1324,"open":1162,"high":1145,"low":891,"close":1114,"change":90,"percent_change":1130,"volume":1325,"transactions":9,"vwap":1114},"2025-08-26",89900,{"date":1327,"open":1175,"high":1157,"low":1194,"close":1144,"change":128,"percent_change":840,"volume":1328,"transactions":9,"vwap":1144},"2025-08-25",219600,{"date":1330,"open":891,"high":1142,"low":1107,"close":1142,"change":320,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1142},"2025-08-22",0.83,113500,{"date":1334,"open":896,"high":891,"low":897,"close":1107,"change":219,"percent_change":610,"volume":1335,"transactions":9,"vwap":1107},"2025-08-21",108100,{"date":1337,"open":901,"high":901,"low":885,"close":891,"change":228,"percent_change":228,"volume":1338,"transactions":9,"vwap":891},"2025-08-20",91200,{"date":1340,"open":854,"high":1114,"low":854,"close":891,"change":1289,"percent_change":1341,"volume":1342,"transactions":9,"vwap":891},"2025-08-19",0.7,90800,{"date":1344,"open":881,"high":877,"low":853,"close":885,"change":20,"percent_change":108,"volume":1345,"transactions":9,"vwap":885},"2025-08-18",69900,{"date":1347,"open":877,"high":1107,"low":869,"close":869,"change":219,"percent_change":610,"volume":1348,"transactions":9,"vwap":869},"2025-08-15",59700,{"date":1350,"open":953,"high":1107,"low":864,"close":949,"change":108,"percent_change":1183,"volume":1351,"transactions":9,"vwap":949},"2025-08-14",107200,{"date":1353,"open":949,"high":1114,"low":949,"close":891,"change":1289,"percent_change":1341,"volume":1354,"transactions":9,"vwap":891},"2025-08-13",165900,{"date":1356,"open":915,"high":885,"low":915,"close":885,"change":277,"percent_change":855,"volume":1357,"transactions":9,"vwap":885},"2025-08-12",221300,{"date":1359,"open":833,"high":854,"low":833,"close":853,"change":276,"percent_change":277,"volume":1360,"transactions":9,"vwap":853},"2025-08-11",106900,{"date":1362,"open":924,"high":859,"low":924,"close":915,"change":380,"percent_change":835,"volume":1363,"transactions":9,"vwap":915},"2025-08-08",70700,{"date":1365,"open":853,"high":854,"low":924,"close":924,"change":445,"percent_change":860,"volume":1366,"transactions":9,"vwap":924},"2025-08-07",97600,{"date":1368,"open":873,"high":949,"low":833,"close":854,"change":351,"percent_change":689,"volume":1131,"transactions":9,"vwap":854},"2025-08-06",{"date":1370,"open":949,"high":1107,"low":848,"close":848,"change":72,"percent_change":694,"volume":1371,"transactions":9,"vwap":848},"2025-08-05",88900,{"date":1373,"open":911,"high":949,"low":911,"close":864,"change":1289,"percent_change":1341,"volume":1374,"transactions":9,"vwap":864},"2025-08-04",86000,{"date":1376,"open":844,"high":915,"low":844,"close":829,"change":276,"percent_change":277,"volume":1377,"transactions":9,"vwap":829},"2025-08-01",49000,{"date":1379,"open":834,"high":833,"low":828,"close":924,"change":277,"percent_change":855,"volume":1380,"transactions":9,"vwap":924},"2025-07-31",135100,{"date":1382,"open":745,"high":844,"low":745,"close":738,"change":219,"percent_change":610,"volume":1383,"transactions":9,"vwap":738},"2025-07-30",183600,{"date":1385,"open":740,"high":834,"low":740,"close":733,"change":676,"percent_change":865,"volume":1073,"transactions":9,"vwap":733},"2025-07-29",{"date":1387,"open":740,"high":749,"low":740,"close":734,"change":128,"percent_change":840,"volume":1388,"transactions":9,"vwap":734},"2025-07-28",97200,{"date":1390,"open":749,"high":738,"low":734,"close":745,"change":277,"percent_change":1076,"volume":1391,"transactions":9,"vwap":745},"2025-07-25",123200,{"date":1393,"open":671,"high":734,"low":671,"close":713,"change":276,"percent_change":277,"volume":1394,"transactions":9,"vwap":713},"2025-07-24",329600,{"date":1396,"open":713,"high":824,"low":653,"close":675,"change":72,"percent_change":694,"volume":666,"transactions":9,"vwap":675},"2025-07-23",{"date":1398,"open":739,"high":739,"low":713,"close":824,"change":228,"percent_change":228,"volume":1399,"transactions":9,"vwap":824},"2025-07-22",69100,{"date":1401,"open":828,"high":839,"low":713,"close":824,"change":90,"percent_change":183,"volume":1402,"transactions":9,"vwap":824},"2025-07-21",87800,{"date":1404,"open":924,"high":924,"low":739,"close":739,"change":249,"percent_change":741,"volume":1405,"transactions":9,"vwap":739},"2025-07-18",55000,{"date":1407,"open":732,"high":844,"low":732,"close":844,"change":1289,"percent_change":1408,"volume":1409,"transactions":9,"vwap":844},"2025-07-17",0.71,102800,{"date":1411,"open":734,"high":733,"low":664,"close":734,"change":364,"percent_change":685,"volume":1412,"transactions":9,"vwap":734},"2025-07-16",79400,{"date":1414,"open":839,"high":924,"low":670,"close":670,"change":118,"percent_change":1020,"volume":1415,"transactions":9,"vwap":670},"2025-07-15",128800,{"date":1417,"open":924,"high":859,"low":739,"close":828,"change":21,"percent_change":849,"volume":1418,"transactions":9,"vwap":828},"2025-07-14",149000,{"date":1420,"open":854,"high":869,"low":915,"close":915,"change":118,"percent_change":1421,"volume":1422,"transactions":9,"vwap":915},"2025-07-11",-0.69,194300,{"date":1424,"open":873,"high":897,"low":848,"close":877,"change":154,"percent_change":959,"volume":1425,"transactions":9,"vwap":877},"2025-07-10",172100,{"date":1427,"open":911,"high":864,"low":911,"close":854,"change":277,"percent_change":855,"volume":1428,"transactions":9,"vwap":854},"2025-07-09",166600,{"date":1430,"open":828,"high":859,"low":828,"close":833,"change":364,"percent_change":685,"volume":1431,"transactions":9,"vwap":833},"2025-07-08",120500,{"date":1433,"open":833,"high":848,"low":828,"close":844,"change":90,"percent_change":183,"volume":1434,"transactions":9,"vwap":844},"2025-07-07",68000,{"date":1436,"open":853,"high":873,"low":915,"close":853,"change":219,"percent_change":610,"volume":1437,"transactions":9,"vwap":853},"2025-07-03",90200,{"date":1439,"open":738,"high":848,"low":738,"close":848,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":848},"2025-07-02",0.13,0.92,125100,{"date":1444,"open":653,"high":839,"low":669,"close":739,"change":164,"percent_change":701,"volume":1445,"transactions":9,"vwap":739},"2025-07-01",131500,{"date":1447,"open":669,"high":749,"low":664,"close":713,"change":380,"percent_change":835,"volume":1448,"transactions":9,"vwap":713},"2025-06-30",128000,{"date":1450,"open":738,"high":738,"low":671,"close":664,"change":445,"percent_change":728,"volume":1451,"transactions":9,"vwap":664},"2025-06-27",183100,{"date":1453,"open":713,"high":749,"low":669,"close":732,"change":164,"percent_change":701,"volume":801,"transactions":9,"vwap":732},"2025-06-26",{"date":1455,"open":734,"high":734,"low":684,"close":664,"change":21,"percent_change":1456,"volume":1111,"transactions":9,"vwap":664},"2025-06-25",-0.57,{"date":1458,"open":671,"high":734,"low":671,"close":734,"change":1289,"percent_change":1408,"volume":1459,"transactions":9,"vwap":734},"2025-06-24",178600,{"date":1461,"open":663,"high":664,"low":659,"close":684,"change":249,"percent_change":741,"volume":1332,"transactions":9,"vwap":684},"2025-06-23",{"date":1463,"open":653,"high":824,"low":671,"close":675,"change":676,"percent_change":677,"volume":1464,"transactions":9,"vwap":675},"2025-06-20",120000,{"date":1466,"open":659,"high":671,"low":659,"close":658,"change":351,"percent_change":689,"volume":1467,"transactions":9,"vwap":658},"2025-06-18",95700,{"date":1469,"open":756,"high":658,"low":693,"close":652,"change":351,"percent_change":689,"volume":1470,"transactions":9,"vwap":652},"2025-06-17",69000,{"date":1472,"open":756,"high":664,"low":693,"close":654,"change":276,"percent_change":277,"volume":1473,"transactions":9,"vwap":654},"2025-06-16",141700,{"date":1475,"open":654,"high":684,"low":706,"close":705,"change":72,"percent_change":389,"volume":1476,"transactions":9,"vwap":705},"2025-06-13",166400,{"date":1478,"open":653,"high":670,"low":663,"close":663,"change":90,"percent_change":665,"volume":1479,"transactions":9,"vwap":663},"2025-06-12",70400,{"date":1481,"open":670,"high":749,"low":664,"close":653,"change":276,"percent_change":277,"volume":1482,"transactions":9,"vwap":653},"2025-06-11",292100,{"date":1484,"open":671,"high":670,"low":671,"close":669,"change":351,"percent_change":689,"volume":1485,"transactions":9,"vwap":669},"2025-06-10",207700,{"date":1487,"open":756,"high":653,"low":756,"close":671,"change":380,"percent_change":489,"volume":1488,"transactions":9,"vwap":671},"2025-06-09",132100,{"date":1490,"open":669,"high":669,"low":659,"close":652,"change":108,"percent_change":642,"volume":1491,"transactions":9,"vwap":652},"2025-06-06",191700,{"date":1493,"open":671,"high":740,"low":671,"close":653,"change":364,"percent_change":685,"volume":1494,"transactions":9,"vwap":653},"2025-06-05",235700,{"date":1496,"open":705,"high":669,"low":705,"close":671,"change":63,"percent_change":763,"volume":1497,"transactions":9,"vwap":671},"2025-06-04",67200,{"date":1499,"open":767,"high":652,"low":767,"close":756,"change":676,"percent_change":677,"volume":1500,"transactions":9,"vwap":756},"2025-06-03",113400,{"date":1502,"open":565,"high":767,"low":564,"close":772,"change":219,"percent_change":610,"volume":1503,"transactions":9,"vwap":772},"2025-06-02",184000,{"date":1505,"open":772,"high":693,"low":563,"close":771,"change":351,"percent_change":689,"volume":1506,"transactions":9,"vwap":771},"2025-05-30",198400,{"date":1508,"open":756,"high":756,"low":647,"close":772,"change":228,"percent_change":228,"volume":1509,"transactions":9,"vwap":772},"2025-05-29",160400,{"date":1511,"open":646,"high":705,"low":563,"close":772,"change":21,"percent_change":1456,"volume":607,"transactions":9,"vwap":772},"2025-05-28",{"date":1513,"open":772,"high":654,"low":647,"close":654,"change":1440,"percent_change":1514,"volume":1515,"transactions":9,"vwap":654},"2025-05-27",0.94,180400,{"date":1517,"open":565,"high":563,"low":521,"close":565,"change":219,"percent_change":610,"volume":698,"transactions":9,"vwap":565},"2025-05-23",{"date":1519,"open":574,"high":647,"low":528,"close":614,"change":277,"percent_change":795,"volume":1520,"transactions":9,"vwap":614},"2025-05-22",205300,{"date":1522,"open":706,"high":705,"low":574,"close":522,"change":804,"percent_change":1523,"volume":1524,"transactions":9,"vwap":522},"2025-05-21",-1.43,147300,{"date":1526,"open":659,"high":670,"low":705,"close":652,"change":128,"percent_change":840,"volume":1527,"transactions":9,"vwap":652},"2025-05-20",228700,{"date":1529,"open":706,"high":684,"low":767,"close":684,"change":128,"percent_change":840,"volume":1530,"transactions":9,"vwap":684},"2025-05-19",137600,{"date":1532,"open":664,"high":653,"low":654,"close":669,"change":154,"percent_change":633,"volume":1533,"transactions":9,"vwap":669},"2025-05-16",150100,{"date":1535,"open":654,"high":669,"low":654,"close":663,"change":277,"percent_change":1076,"volume":1536,"transactions":9,"vwap":663},"2025-05-15",140400,{"date":1538,"open":663,"high":664,"low":706,"close":646,"change":118,"percent_change":648,"volume":1539,"transactions":9,"vwap":646},"2025-05-14",118400,{"date":1541,"open":669,"high":653,"low":663,"close":671,"change":72,"percent_change":694,"volume":1163,"transactions":9,"vwap":671},"2025-05-13",{"date":1543,"open":732,"high":732,"low":684,"close":675,"change":154,"percent_change":633,"volume":729,"transactions":9,"vwap":675},"2025-05-12",{"date":1545,"open":664,"high":675,"low":658,"close":684,"change":228,"percent_change":228,"volume":1546,"transactions":9,"vwap":684},"2025-05-09",68400,{"date":1548,"open":675,"high":732,"low":684,"close":684,"change":249,"percent_change":741,"volume":1549,"transactions":9,"vwap":684},"2025-05-08",84400,{"date":1551,"open":671,"high":670,"low":671,"close":675,"change":676,"percent_change":677,"volume":1552,"transactions":9,"vwap":675},"2025-05-07",80200,{"date":1554,"open":705,"high":669,"low":756,"close":658,"change":351,"percent_change":689,"volume":919,"transactions":9,"vwap":658},"2025-05-06",{"date":1556,"open":684,"high":669,"low":705,"close":652,"change":90,"percent_change":665,"volume":548,"transactions":9,"vwap":652},"2025-05-05",{"date":1558,"open":663,"high":670,"low":652,"close":669,"change":164,"percent_change":701,"volume":1131,"transactions":9,"vwap":669},"2025-05-02",{"date":1560,"open":663,"high":664,"low":706,"close":705,"change":219,"percent_change":610,"volume":1561,"transactions":9,"vwap":705},"2025-05-01",147400,{"date":1563,"open":669,"high":669,"low":705,"close":659,"change":445,"percent_change":728,"volume":1011,"transactions":9,"vwap":659},"2025-04-30",{"date":1565,"open":684,"high":824,"low":684,"close":675,"change":228,"percent_change":228,"volume":1566,"transactions":9,"vwap":675},"2025-04-29",197000,{"date":1568,"open":664,"high":670,"low":684,"close":675,"change":20,"percent_change":108,"volume":1569,"transactions":9,"vwap":675},"2025-04-28",135600,{"date":1571,"open":824,"high":824,"low":659,"close":713,"change":276,"percent_change":277,"volume":1572,"transactions":9,"vwap":713},"2025-04-25",146600,{"date":37,"open":705,"high":675,"low":705,"close":675,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":675},0.11,0.79,219900,{"status":1578,"indices":1579,"watchlist":1619,"sectors":1638,"benchmarks":1691},"success",[1580,1586,1592,1598,1605,1612],{"symbol":1581,"name":1582,"price":1583,"change":1584,"pct_change":578,"is_up":11,"sparkline":1585,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1587,"name":1588,"price":1589,"change":1590,"pct_change":1300,"is_up":11,"sparkline":1591,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1593,"name":1594,"price":1595,"change":1596,"pct_change":855,"is_up":11,"sparkline":1597,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1599,"name":1600,"price":1601,"change":1602,"pct_change":1603,"is_up":11,"sparkline":1604,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1606,"name":1607,"price":1608,"change":1609,"pct_change":791,"is_up":1610,"sparkline":1611,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1613,"name":1614,"price":1615,"change":1616,"pct_change":1617,"is_up":1610,"sparkline":1618,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1620,1626,1632],{"symbol":1621,"name":1622,"price":1623,"change":1624,"pct_change":689,"is_up":11,"sparkline":1625,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1627,"name":1628,"price":1629,"change":1630,"pct_change":365,"is_up":11,"sparkline":1631,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1633,"name":1634,"price":1635,"change":1636,"pct_change":795,"is_up":11,"sparkline":1637,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1639,1644,1649,1654,1659,1663,1668,1673,1678,1682,1687],{"name":1640,"etf":1641,"change":1642,"price":1643,"is_up":11},"Technology","XLK",0.53,202,{"name":1645,"etf":1646,"change":1647,"price":1648,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1650,"etf":1651,"change":1652,"price":1653,"is_up":1610},"Healthcare","XLV",-0.17,167.09,{"name":1655,"etf":1656,"change":1657,"price":1658,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1660,"etf":1661,"change":321,"price":1662,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1664,"etf":1665,"change":1666,"price":1667,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1669,"etf":1670,"change":1671,"price":1672,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1674,"etf":1675,"change":1676,"price":1677,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1679,"etf":1680,"change":998,"price":1681,"is_up":11},"Real Estate","XLRE",41.1,{"name":1683,"etf":1684,"change":1685,"price":1686,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1688,"etf":1689,"change":380,"price":1690,"is_up":11},"Comm Services","XLC",111.65,[1692,1697,1701,1705],{"ticker":1693,"name":1694,"price":1695,"change":1696,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1698,"name":1699,"price":1700,"change":1676,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1702,"name":1703,"price":1704,"change":1300,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1706,"name":1707,"price":1708,"change":648,"is_up":1610},"IWM","iShares Russell 2000",281.37]