[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOC":3,"stock-historical-VOC":25,"homepage-market-summary":1593},{"ticker":4,"date":5,"profile":6,"quote":11},"VOC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VOC ENERGY TRUST","NYSE",null,"Common Stock",{"close":12,"open":13,"high":12,"low":14,"prev_close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},3.42,3.41,3.4,0.01,0.29,80072.602822,288,3.416,24.85,1.26,88703.57369662338,9.2,3874,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":36},365,1,1000,{"period_high":30,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},3.84,2.6,93279,34046744.500719,6.87,"2025-04-21",[37,38,44,53,63,70,76,85,92,97,104,110,119,126,133,140,148,156,163,172,177,185,190,198,206,214,223,232,238,243,249,256,265,273,282,291,300,307,315,324,333,342,348,356,363,373,382,387,393,399,405,411,418,427,431,435,438,442,448,454,458,463,468,473,478,482,487,492,499,506,513,518,524,528,531,536,541,545,549,553,557,560,565,569,574,578,582,587,590,593,597,600,605,609,613,617,622,626,629,633,636,640,644,649,652,657,661,667,674,680,684,688,693,698,702,705,709,712,716,720,724,727,731,736,739,744,748,752,757,763,768,773,777,782,787,794,799,803,807,811,815,819,825,829,833,838,841,845,849,854,859,863,867,871,875,878,881,886,890,894,897,900,904,908,911,915,919,923,927,930,934,937,940,944,947,951,955,958,961,964,967,969,972,975,978,982,985,989,993,997,1001,1004,1008,1012,1015,1019,1022,1026,1029,1032,1036,1039,1043,1047,1050,1053,1057,1061,1065,1069,1073,1077,1081,1085,1089,1093,1097,1101,1105,1108,1111,1115,1118,1122,1125,1129,1132,1135,1138,1141,1145,1150,1154,1158,1162,1165,1169,1173,1177,1180,1183,1187,1191,1194,1197,1200,1204,1208,1212,1216,1219,1221,1224,1227,1230,1233,1236,1239,1242,1246,1248,1251,1254,1258,1262,1266,1269,1272,1276,1281,1285,1288,1291,1294,1297,1300,1303,1306,1309,1311,1314,1318,1323,1326,1329,1333,1337,1341,1343,1347,1350,1354,1358,1361,1364,1367,1372,1375,1379,1382,1385,1387,1390,1393,1397,1400,1402,1404,1407,1411,1414,1416,1419,1423,1426,1430,1432,1435,1439,1442,1446,1450,1453,1456,1459,1461,1464,1468,1471,1474,1476,1479,1482,1486,1488,1491,1494,1498,1501,1504,1508,1512,1515,1519,1522,1525,1529,1532,1537,1540,1543,1546,1548,1552,1555,1559,1563,1566,1571,1575,1578,1582,1584,1587,1590],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":39,"open":12,"high":12,"low":14,"close":13,"change":40,"percent_change":40,"volume":41,"transactions":42,"vwap":43},"2026-09-30",0,42844.892489,283,3.4167,{"date":45,"open":12,"high":46,"low":47,"close":13,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-29",3.45,3.3809,-0.03,-0.87,52831.35856,267,3.4043,{"date":54,"open":55,"high":46,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",3.43,3.38,3.44,0.03,0.88,50497.955132,289,3.4155,{"date":64,"open":65,"high":13,"low":65,"close":13,"change":58,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-25",3.34,0.89,56841.403138,265,3.3937,{"date":71,"open":56,"high":13,"low":65,"close":56,"change":15,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-24",0.3,59786.171886,226,3.387,{"date":77,"open":14,"high":13,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-23",3.36,3.37,-0.02,-0.59,37624.163133,223,3.4007,{"date":86,"open":87,"high":13,"low":87,"close":88,"change":15,"percent_change":72,"volume":89,"transactions":90,"vwap":91},"2026-09-22",3.32,3.39,40576.2219,453,3.3731,{"date":93,"open":78,"high":14,"low":87,"close":56,"change":40,"percent_change":40,"volume":94,"transactions":95,"vwap":96},"2026-09-21",54814.980464,558,3.368,{"date":98,"open":13,"high":99,"low":56,"close":56,"change":100,"percent_change":101,"volume":102,"transactions":61,"vwap":103},"2026-09-18",3.4486,-0.05,-1.46,32064.345186,3.4013,{"date":105,"open":79,"high":55,"low":79,"close":55,"change":106,"percent_change":107,"volume":108,"transactions":83,"vwap":109},"2026-09-17",0.06,1.78,35277.107773,3.4071,{"date":111,"open":14,"high":112,"low":113,"close":79,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-16",3.4204,3.35,-0.06,-1.75,28560.400113,451,3.3885,{"date":120,"open":88,"high":55,"low":88,"close":55,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-15",0.02,0.59,86606.196968,311,3.4214,{"date":127,"open":56,"high":55,"low":56,"close":13,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-14",0.05,1.49,53629.643645,388,3.4128,{"date":134,"open":65,"high":56,"low":135,"close":78,"change":121,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-11",3.31,0.6,33753.456673,270,3.3519,{"date":141,"open":142,"high":143,"low":135,"close":65,"change":128,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-10",3.33,3.3754,1.52,37573.9499,447,3.3457,{"date":149,"open":79,"high":150,"low":151,"close":151,"change":114,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-09",3.3999,3.29,-1.79,40992.90631,322,3.362,{"date":157,"open":142,"high":79,"low":158,"close":113,"change":106,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-08",3.2679,1.82,115374.985527,464,3.3225,{"date":164,"open":165,"high":113,"low":166,"close":151,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-04",3.27,3.2694,-0.07,-2.08,48820.388554,489,3.3029,{"date":173,"open":56,"high":13,"low":78,"close":78,"change":48,"percent_change":174,"volume":175,"transactions":176,"vwap":56},"2026-09-03",-0.88,20698.42471,296,{"date":178,"open":56,"high":179,"low":56,"close":88,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-02",3.4271,-0.01,-0.29,58960.283046,418,3.4014,{"date":186,"open":55,"high":55,"low":65,"close":14,"change":121,"percent_change":122,"volume":187,"transactions":188,"vwap":189},"2026-09-01",63774.179389,397,3.3964,{"date":191,"open":113,"high":12,"low":192,"close":56,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-31",3.335,0.09,2.74,55239.861879,444,3.3843,{"date":199,"open":200,"high":201,"low":165,"close":151,"change":121,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-28",3.3,3.3461,0.61,40822.157838,410,3.3047,{"date":207,"open":208,"high":165,"low":209,"close":165,"change":58,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-27",3.21,3.2,0.93,51845.107476,234,3.2335,{"date":215,"open":78,"high":78,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-26",3.2147,3.24,-0.13,-3.86,52122.767896,479,3.2844,{"date":224,"open":14,"high":225,"low":226,"close":79,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-25",3.4045,3.345,-0.04,-1.17,49348.968916,307,3.3729,{"date":233,"open":57,"high":57,"low":234,"close":13,"change":40,"percent_change":40,"volume":235,"transactions":236,"vwap":237},"2026-08-24",3.318,147265.665577,474,3.4006,{"date":239,"open":56,"high":46,"low":56,"close":13,"change":128,"percent_change":129,"volume":240,"transactions":241,"vwap":242},"2026-08-21",90301.286924,378,3.4187,{"date":244,"open":79,"high":245,"low":78,"close":78,"change":80,"percent_change":81,"volume":246,"transactions":247,"vwap":248},"2026-08-20",3.4149,45272.626068,235,3.3818,{"date":250,"open":135,"high":56,"low":200,"close":56,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-19",0.1,3.05,90758.923179,363,3.3512,{"date":257,"open":258,"high":65,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-18",3.22,3.28,0.04,1.23,64803.241394,412,3.2971,{"date":266,"open":208,"high":267,"low":268,"close":217,"change":269,"percent_change":270,"volume":271,"transactions":221,"vwap":272},"2026-08-17",3.3206,3.17,0.07,2.21,79907.33381,3.2297,{"date":274,"open":65,"high":275,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-14",3.5,3.11,-0.11,-3.35,582228.369853,1930,3.3579,{"date":283,"open":284,"high":200,"low":285,"close":259,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-13",3.12,3.08,0.16,5.13,171890.438964,955,3.2198,{"date":292,"open":293,"high":294,"low":295,"close":284,"change":180,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-12",3.16,3.1999,3.09,-0.32,33901.251232,246,3.1404,{"date":301,"open":209,"high":209,"low":295,"close":302,"change":100,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-11",3.13,-1.57,36195.214825,304,3.1484,{"date":308,"open":295,"high":309,"low":252,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-10",3.18,0.13,4.26,62634.713396,544,3.109,{"date":316,"open":317,"high":318,"low":319,"close":252,"change":269,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-07",3,3.15,2.99,2.35,69775.878551,521,3.0392,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":58,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-06",2.96,3.0443,2.98,1.02,53874.88822,399,3.0121,{"date":334,"open":319,"high":335,"low":336,"close":337,"change":167,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-05",3.06,2.93,2.95,-2.32,68862.648467,481,3.004,{"date":343,"open":319,"high":276,"low":328,"close":344,"change":58,"percent_change":27,"volume":345,"transactions":346,"vwap":347},"2026-08-04",3.02,82811.234586,331,3.0191,{"date":349,"open":350,"high":344,"low":351,"close":319,"change":15,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-03",2.97,2.94,0.34,116357.11521,473,2.9757,{"date":357,"open":358,"high":359,"low":358,"close":328,"change":269,"percent_change":360,"volume":361,"transactions":170,"vwap":362},"2026-07-31",2.85,3.005,2.41,127415.384677,2.9319,{"date":364,"open":252,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-30",3.1264,2.81,2.91,-0.41,-12.35,318230.628321,1554,2.9417,{"date":374,"open":375,"high":375,"low":376,"close":87,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-29",3.46,3.25,-0.09,-2.64,703987.29563,2035,3.3879,{"date":383,"open":14,"high":57,"low":113,"close":13,"change":106,"percent_change":384,"volume":385,"transactions":386,"vwap":84},"2026-07-28",1.79,263968.575569,1142,{"date":388,"open":14,"high":375,"low":113,"close":113,"change":48,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-27",-0.89,456823.330977,1517,3.4317,{"date":394,"open":14,"high":57,"low":395,"close":56,"change":180,"percent_change":181,"volume":396,"transactions":397,"vwap":398},"2026-07-24",3.3701,103282.680843,471,3.3981,{"date":400,"open":14,"high":46,"low":142,"close":88,"change":260,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-23",1.19,160802.925821,523,3.3837,{"date":406,"open":88,"high":46,"low":407,"close":113,"change":80,"percent_change":81,"volume":408,"transactions":409,"vwap":410},"2026-07-22",3.3214,87557.89611,415,3.3875,{"date":412,"open":376,"high":13,"low":217,"close":79,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-21",0.18,5.64,258392.62448,1060,3.3386,{"date":419,"open":318,"high":420,"low":421,"close":422,"change":260,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-20",3.23,3.115,3.19,1.27,105687.446712,609,3.1956,{"date":428,"open":268,"high":420,"low":295,"close":318,"change":48,"percent_change":429,"volume":430,"transactions":9,"vwap":318},"2026-07-17",-0.94,98800,{"date":432,"open":276,"high":217,"low":276,"close":309,"change":106,"percent_change":433,"volume":434,"transactions":9,"vwap":309},"2026-07-16",1.92,94500,{"date":436,"open":284,"high":293,"low":295,"close":284,"change":40,"percent_change":40,"volume":437,"transactions":9,"vwap":284},"2026-07-15",34400,{"date":439,"open":276,"high":422,"low":276,"close":284,"change":167,"percent_change":440,"volume":441,"transactions":9,"vwap":284},"2026-07-14",-2.19,46300,{"date":443,"open":444,"high":217,"low":295,"close":422,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":422},"2026-07-13",3.1,0.15,4.93,133800,{"date":449,"open":344,"high":285,"low":450,"close":451,"change":180,"percent_change":452,"volume":453,"transactions":9,"vwap":451},"2026-07-10",3.01,3.04,-0.33,28500,{"date":455,"open":295,"high":284,"low":451,"close":252,"change":48,"percent_change":456,"volume":457,"transactions":9,"vwap":252},"2026-07-09",-0.97,27700,{"date":459,"open":317,"high":285,"low":319,"close":285,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":285},"2026-07-08",0.11,3.7,67300,{"date":464,"open":336,"high":319,"low":465,"close":350,"change":106,"percent_change":466,"volume":467,"transactions":9,"vwap":350},"2026-07-07",2.92,2.06,68700,{"date":469,"open":470,"high":337,"low":470,"close":367,"change":58,"percent_change":471,"volume":472,"transactions":9,"vwap":367},"2026-07-06",2.88,1.04,81600,{"date":474,"open":470,"high":475,"low":476,"close":470,"change":40,"percent_change":40,"volume":477,"transactions":9,"vwap":470},"2026-07-02",2.89,2.86,15900,{"date":479,"open":480,"high":337,"low":476,"close":470,"change":40,"percent_change":40,"volume":481,"transactions":9,"vwap":470},"2026-07-01",2.9,74100,{"date":483,"open":336,"high":336,"low":484,"close":470,"change":48,"percent_change":485,"volume":486,"transactions":9,"vwap":470},"2026-06-30",2.84,-1.03,26800,{"date":488,"open":489,"high":367,"low":489,"close":367,"change":286,"percent_change":490,"volume":491,"transactions":9,"vwap":367},"2026-06-29",2.8,5.82,76100,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":121,"percent_change":497,"volume":498,"transactions":9,"vwap":496},"2026-06-26",2.72,2.79,2.75,0.73,29600,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":106,"percent_change":504,"volume":505,"transactions":9,"vwap":503},"2026-06-25",2.65,2.77,2.73,2.25,49600,{"date":507,"open":508,"high":194,"low":509,"close":510,"change":227,"percent_change":511,"volume":512,"transactions":9,"vwap":510},"2026-06-24",2.7,2.63,2.67,-1.48,96000,{"date":514,"open":508,"high":496,"low":508,"close":515,"change":15,"percent_change":516,"volume":517,"transactions":9,"vwap":515},"2026-06-23",2.71,0.37,17000,{"date":519,"open":520,"high":495,"low":508,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":508},"2026-06-22",2.78,-0.08,-2.88,69100,{"date":525,"open":520,"high":495,"low":526,"close":520,"change":40,"percent_change":40,"volume":527,"transactions":9,"vwap":520},"2026-06-18",2.76,67700,{"date":529,"open":520,"high":358,"low":520,"close":520,"change":40,"percent_change":40,"volume":530,"transactions":9,"vwap":520},"2026-06-17",100800,{"date":532,"open":496,"high":533,"low":515,"close":520,"change":15,"percent_change":534,"volume":535,"transactions":9,"vwap":520},"2026-06-16",2.83,0.36,114300,{"date":537,"open":358,"high":538,"low":496,"close":502,"change":218,"percent_change":539,"volume":540,"transactions":9,"vwap":502},"2026-06-15",2.87,-4.48,92500,{"date":542,"open":480,"high":351,"low":480,"close":480,"change":180,"percent_change":543,"volume":544,"transactions":9,"vwap":480},"2026-06-12",-0.34,33900,{"date":546,"open":337,"high":326,"low":480,"close":367,"change":48,"percent_change":547,"volume":548,"transactions":9,"vwap":367},"2026-06-11",-1.02,47800,{"date":550,"open":475,"high":328,"low":475,"close":351,"change":106,"percent_change":551,"volume":552,"transactions":9,"vwap":351},"2026-06-10",2.08,52600,{"date":554,"open":476,"high":480,"low":358,"close":470,"change":15,"percent_change":555,"volume":556,"transactions":9,"vwap":470},"2026-06-09",0.35,25100,{"date":558,"open":475,"high":367,"low":533,"close":538,"change":15,"percent_change":555,"volume":559,"transactions":9,"vwap":538},"2026-06-08",57000,{"date":561,"open":326,"high":319,"low":358,"close":476,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":476},"2026-06-05",-0.12,-4.03,149200,{"date":566,"open":367,"high":317,"low":367,"close":328,"change":260,"percent_change":567,"volume":568,"transactions":9,"vwap":328},"2026-06-04",1.36,66400,{"date":570,"open":571,"high":571,"low":351,"close":351,"change":100,"percent_change":572,"volume":573,"transactions":9,"vwap":351},"2026-06-03",3.03,-1.67,50600,{"date":575,"open":351,"high":571,"low":351,"close":319,"change":58,"percent_change":576,"volume":577,"transactions":9,"vwap":319},"2026-06-02",1.01,63700,{"date":579,"open":337,"high":344,"low":465,"close":326,"change":269,"percent_change":580,"volume":581,"transactions":9,"vwap":326},"2026-06-01",2.42,74500,{"date":583,"open":444,"high":444,"low":470,"close":475,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":475},"2026-05-29",-0.21,-6.77,176200,{"date":588,"open":444,"high":284,"low":444,"close":444,"change":40,"percent_change":40,"volume":589,"transactions":9,"vwap":444},"2026-05-28",55600,{"date":591,"open":444,"high":276,"low":252,"close":444,"change":40,"percent_change":40,"volume":592,"transactions":9,"vwap":444},"2026-05-27",87100,{"date":594,"open":444,"high":284,"low":444,"close":444,"change":48,"percent_change":595,"volume":596,"transactions":9,"vwap":444},"2026-05-26",-0.96,78000,{"date":598,"open":268,"high":268,"low":444,"close":302,"change":40,"percent_change":40,"volume":599,"transactions":9,"vwap":302},"2026-05-22",55300,{"date":601,"open":276,"high":602,"low":444,"close":302,"change":15,"percent_change":603,"volume":604,"transactions":9,"vwap":302},"2026-05-21",3.14,0.32,49900,{"date":606,"open":302,"high":293,"low":444,"close":284,"change":80,"percent_change":607,"volume":608,"transactions":9,"vwap":284},"2026-05-20",-0.64,35400,{"date":610,"open":200,"high":200,"low":444,"close":602,"change":218,"percent_change":611,"volume":612,"transactions":9,"vwap":602},"2026-05-19",-3.98,47300,{"date":614,"open":151,"high":65,"low":258,"close":165,"change":80,"percent_change":615,"volume":616,"transactions":9,"vwap":165},"2026-05-18",-0.61,33500,{"date":618,"open":209,"high":87,"low":602,"close":151,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":151},"2026-05-15",0.12,3.79,81200,{"date":623,"open":335,"high":422,"low":252,"close":268,"change":460,"percent_change":624,"volume":625,"transactions":9,"vwap":268},"2026-05-14",3.59,123700,{"date":627,"open":318,"high":318,"low":252,"close":335,"change":521,"percent_change":628,"volume":596,"transactions":9,"vwap":335},"2026-05-13",-2.55,{"date":630,"open":284,"high":268,"low":451,"close":602,"change":58,"percent_change":631,"volume":632,"transactions":9,"vwap":602},"2026-05-12",0.96,146900,{"date":634,"open":451,"high":422,"low":451,"close":276,"change":180,"percent_change":296,"volume":635,"transactions":9,"vwap":276},"2026-05-11",192800,{"date":637,"open":293,"high":293,"low":285,"close":284,"change":48,"percent_change":638,"volume":639,"transactions":9,"vwap":284},"2026-05-08",-0.95,57600,{"date":641,"open":451,"high":258,"low":451,"close":318,"change":269,"percent_change":642,"volume":643,"transactions":9,"vwap":318},"2026-05-07",2.27,93500,{"date":645,"open":422,"high":209,"low":252,"close":285,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":285},"2026-05-06",-0.16,-4.94,92300,{"date":650,"open":151,"high":151,"low":208,"close":217,"change":80,"percent_change":615,"volume":651,"transactions":9,"vwap":217},"2026-05-05",84000,{"date":653,"open":376,"high":57,"low":444,"close":654,"change":100,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-05-04",3.26,-1.51,276400,{"date":658,"open":88,"high":88,"low":420,"close":135,"change":227,"percent_change":659,"volume":660,"transactions":9,"vwap":135},"2026-05-01",-1.19,119300,{"date":662,"open":259,"high":663,"low":217,"close":113,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":113},"2026-04-30",3.56,-0.18,-5.1,193000,{"date":668,"open":669,"high":670,"low":275,"close":671,"change":260,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-04-29",3.54,3.58,3.53,1.15,142200,{"date":675,"open":46,"high":676,"low":12,"close":677,"change":260,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-04-28",3.55,3.49,1.16,270100,{"date":681,"open":275,"high":275,"low":14,"close":46,"change":227,"percent_change":682,"volume":683,"transactions":9,"vwap":46},"2026-04-27",-1.15,46100,{"date":685,"open":686,"high":686,"low":55,"close":677,"change":40,"percent_change":40,"volume":687,"transactions":9,"vwap":677},"2026-04-24",3.51,35700,{"date":689,"open":690,"high":677,"low":55,"close":677,"change":58,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-04-23",3.47,0.87,33600,{"date":694,"open":695,"high":676,"low":55,"close":375,"change":227,"percent_change":696,"volume":697,"transactions":9,"vwap":375},"2026-04-22",3.48,-1.14,56800,{"date":699,"open":78,"high":671,"low":113,"close":275,"change":445,"percent_change":700,"volume":701,"transactions":9,"vwap":275},"2026-04-21",4.48,195500,{"date":703,"open":151,"high":14,"low":151,"close":113,"change":106,"percent_change":159,"volume":704,"transactions":9,"vwap":113},"2026-04-20",57300,{"date":706,"open":135,"high":65,"low":208,"close":151,"change":521,"percent_change":707,"volume":708,"transactions":9,"vwap":151},"2026-04-17",-2.37,112500,{"date":710,"open":142,"high":14,"low":151,"close":79,"change":193,"percent_change":194,"volume":711,"transactions":9,"vwap":79},"2026-04-16",145700,{"date":713,"open":309,"high":142,"low":309,"close":259,"change":193,"percent_change":714,"volume":715,"transactions":9,"vwap":259},"2026-04-15",2.82,146500,{"date":717,"open":200,"high":200,"low":309,"close":422,"change":218,"percent_change":718,"volume":719,"transactions":9,"vwap":422},"2026-04-14",-3.92,101300,{"date":721,"open":259,"high":14,"low":420,"close":87,"change":106,"percent_change":722,"volume":723,"transactions":9,"vwap":87},"2026-04-13",1.84,102900,{"date":725,"open":217,"high":142,"low":209,"close":654,"change":80,"percent_change":615,"volume":726,"transactions":9,"vwap":654},"2026-04-10",71200,{"date":728,"open":200,"high":79,"low":217,"close":259,"change":15,"percent_change":729,"volume":730,"transactions":9,"vwap":259},"2026-04-09",0.31,82400,{"date":732,"open":420,"high":142,"low":268,"close":165,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":165},"2026-04-08",-0.14,-4.11,147300,{"date":737,"open":65,"high":677,"low":65,"close":13,"change":128,"percent_change":129,"volume":738,"transactions":9,"vwap":13},"2026-04-07",85500,{"date":740,"open":55,"high":375,"low":376,"close":78,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":78},"2026-04-06",-0.1,-2.89,86300,{"date":745,"open":65,"high":671,"low":65,"close":375,"change":286,"percent_change":746,"volume":747,"transactions":9,"vwap":375},"2026-04-02",4.85,110600,{"date":749,"open":375,"high":375,"low":208,"close":200,"change":646,"percent_change":750,"volume":751,"transactions":9,"vwap":200},"2026-04-01",-4.62,133700,{"date":753,"open":754,"high":754,"low":46,"close":375,"change":664,"percent_change":755,"volume":756,"transactions":9,"vwap":375},"2026-03-31",3.65,-4.95,152900,{"date":758,"open":759,"high":461,"low":669,"close":760,"change":180,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-03-30",3.61,3.64,-0.27,168900,{"date":764,"open":754,"high":765,"low":676,"close":754,"change":58,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-03-27",3.67,0.83,143300,{"date":769,"open":624,"high":754,"low":663,"close":770,"change":260,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-03-26",3.62,1.12,107700,{"date":774,"open":754,"high":754,"low":686,"close":670,"change":377,"percent_change":775,"volume":776,"transactions":9,"vwap":670},"2026-03-25",-2.45,74700,{"date":778,"open":695,"high":461,"low":695,"close":765,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":765},"2026-03-24",0.22,6.38,176900,{"date":783,"open":670,"high":670,"low":13,"close":46,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":46},"2026-03-23",-0.17,-4.7,108700,{"date":788,"open":789,"high":790,"low":791,"close":770,"change":227,"percent_change":792,"volume":793,"transactions":9,"vwap":770},"2026-03-20",3.6,3.71,3.52,-1.09,164600,{"date":795,"open":695,"high":461,"low":375,"close":796,"change":797,"percent_change":798,"volume":701,"transactions":9,"vwap":796},"2026-03-19",3.66,0.21,6.09,{"date":800,"open":14,"high":686,"low":79,"close":46,"change":193,"percent_change":801,"volume":802,"transactions":9,"vwap":46},"2026-03-18",2.68,120300,{"date":804,"open":46,"high":695,"low":200,"close":78,"change":733,"percent_change":805,"volume":806,"transactions":9,"vwap":78},"2026-03-17",-4,349500,{"date":808,"open":46,"high":676,"low":12,"close":275,"change":58,"percent_change":809,"volume":810,"transactions":9,"vwap":275},"2026-03-16",0.86,99500,{"date":812,"open":791,"high":670,"low":46,"close":690,"change":277,"percent_change":813,"volume":814,"transactions":9,"vwap":690},"2026-03-13",-3.07,253400,{"date":816,"open":789,"high":789,"low":671,"close":670,"change":15,"percent_change":817,"volume":818,"transactions":9,"vwap":670},"2026-03-12",0.28,355600,{"date":820,"open":14,"high":821,"low":78,"close":822,"change":797,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-03-11",3.63,3.57,6.25,190500,{"date":826,"open":695,"high":275,"low":654,"close":78,"change":584,"percent_change":827,"volume":828,"transactions":9,"vwap":78},"2026-03-10",-5.88,276600,{"date":830,"open":770,"high":30,"low":671,"close":822,"change":227,"percent_change":831,"volume":832,"transactions":9,"vwap":822},"2026-03-09",-1.11,299600,{"date":834,"open":275,"high":835,"low":46,"close":759,"change":445,"percent_change":836,"volume":837,"transactions":9,"vwap":759},"2026-03-06",3.74,4.34,482200,{"date":839,"open":88,"high":275,"low":200,"close":375,"change":460,"percent_change":259,"volume":840,"transactions":9,"vwap":375},"2026-03-05",99700,{"date":842,"open":151,"high":46,"low":422,"close":113,"change":310,"percent_change":843,"volume":844,"transactions":9,"vwap":113},"2026-03-04",4.04,238100,{"date":846,"open":677,"high":821,"low":285,"close":258,"change":181,"percent_change":847,"volume":848,"transactions":9,"vwap":258},"2026-03-03",-8.26,288500,{"date":850,"open":88,"high":686,"low":208,"close":686,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":686},"2026-03-02",0.25,7.67,286700,{"date":855,"open":252,"high":200,"low":252,"close":654,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":654},"2026-02-27",0.23,7.59,200600,{"date":860,"open":326,"high":252,"low":326,"close":571,"change":15,"percent_change":861,"volume":862,"transactions":9,"vwap":571},"2026-02-26",0.33,42200,{"date":864,"open":317,"high":344,"low":350,"close":344,"change":128,"percent_change":865,"volume":866,"transactions":9,"vwap":344},"2026-02-25",1.68,24500,{"date":868,"open":344,"high":252,"low":326,"close":350,"change":114,"percent_change":869,"volume":870,"transactions":9,"vwap":350},"2026-02-24",-1.98,67100,{"date":872,"open":285,"high":276,"low":317,"close":571,"change":100,"percent_change":873,"volume":874,"transactions":9,"vwap":571},"2026-02-23",-1.62,24000,{"date":876,"open":451,"high":444,"low":571,"close":285,"change":40,"percent_change":40,"volume":877,"transactions":9,"vwap":285},"2026-02-20",67200,{"date":879,"open":276,"high":284,"low":317,"close":285,"change":15,"percent_change":861,"volume":880,"transactions":9,"vwap":285},"2026-02-19",58200,{"date":882,"open":335,"high":295,"low":337,"close":883,"change":260,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-02-18",3.07,1.32,19100,{"date":887,"open":444,"high":318,"low":351,"close":571,"change":664,"percent_change":888,"volume":889,"transactions":9,"vwap":571},"2026-02-17",-5.61,104900,{"date":891,"open":318,"high":151,"low":295,"close":208,"change":106,"percent_change":892,"volume":893,"transactions":9,"vwap":208},"2026-02-13",1.9,210900,{"date":895,"open":883,"high":309,"low":335,"close":318,"change":269,"percent_change":642,"volume":896,"transactions":9,"vwap":318},"2026-02-12",121200,{"date":898,"open":350,"high":295,"low":350,"close":285,"change":193,"percent_change":450,"volume":899,"transactions":9,"vwap":285},"2026-02-11",92800,{"date":901,"open":336,"high":451,"low":336,"close":319,"change":121,"percent_change":902,"volume":903,"transactions":9,"vwap":319},"2026-02-10",0.67,89900,{"date":905,"open":358,"high":328,"low":358,"close":350,"change":619,"percent_change":906,"volume":907,"transactions":9,"vwap":350},"2026-02-09",4.21,101500,{"date":909,"open":476,"high":465,"low":533,"close":358,"change":40,"percent_change":40,"volume":910,"transactions":9,"vwap":358},"2026-02-06",41000,{"date":912,"open":358,"high":480,"low":495,"close":358,"change":48,"percent_change":913,"volume":914,"transactions":9,"vwap":358},"2026-02-05",-1.04,89300,{"date":916,"open":533,"high":367,"low":714,"close":470,"change":269,"percent_change":917,"volume":918,"transactions":9,"vwap":470},"2026-02-04",2.49,88100,{"date":920,"open":484,"high":476,"low":502,"close":366,"change":227,"percent_change":921,"volume":922,"transactions":9,"vwap":366},"2026-02-03",-1.4,106000,{"date":924,"open":476,"high":476,"low":494,"close":358,"change":180,"percent_change":925,"volume":926,"transactions":9,"vwap":358},"2026-02-02",-0.35,137000,{"date":928,"open":328,"high":328,"low":489,"close":476,"change":784,"percent_change":888,"volume":929,"transactions":9,"vwap":476},"2026-01-30",165400,{"date":931,"open":284,"high":284,"low":317,"close":571,"change":167,"percent_change":932,"volume":933,"transactions":9,"vwap":571},"2026-01-29",-2.26,119200,{"date":935,"open":318,"high":318,"low":252,"close":444,"change":15,"percent_change":603,"volume":936,"transactions":9,"vwap":444},"2026-01-28",88600,{"date":938,"open":285,"high":602,"low":335,"close":295,"change":15,"percent_change":603,"volume":939,"transactions":9,"vwap":295},"2026-01-27",135900,{"date":941,"open":571,"high":444,"low":450,"close":285,"change":942,"percent_change":510,"volume":943,"transactions":9,"vwap":285},"2026-01-26",0.08,107500,{"date":945,"open":571,"high":571,"low":326,"close":317,"change":180,"percent_change":452,"volume":946,"transactions":9,"vwap":317},"2026-01-23",71600,{"date":948,"open":335,"high":335,"low":350,"close":450,"change":48,"percent_change":949,"volume":950,"transactions":9,"vwap":450},"2026-01-22",-0.99,65600,{"date":952,"open":317,"high":883,"low":336,"close":451,"change":128,"percent_change":953,"volume":954,"transactions":9,"vwap":451},"2026-01-21",1.67,116800,{"date":956,"open":328,"high":317,"low":336,"close":319,"change":58,"percent_change":576,"volume":957,"transactions":9,"vwap":319},"2026-01-20",82000,{"date":959,"open":351,"high":317,"low":351,"close":326,"change":180,"percent_change":543,"volume":960,"transactions":9,"vwap":326},"2026-01-16",31500,{"date":962,"open":326,"high":350,"low":480,"close":350,"change":40,"percent_change":40,"volume":963,"transactions":9,"vwap":350},"2026-01-15",37800,{"date":965,"open":350,"high":328,"low":465,"close":350,"change":180,"percent_change":543,"volume":966,"transactions":9,"vwap":350},"2026-01-14",89600,{"date":968,"open":367,"high":328,"low":475,"close":328,"change":251,"percent_change":690,"volume":527,"transactions":9,"vwap":328},"2026-01-13",{"date":970,"open":476,"high":480,"low":358,"close":470,"change":40,"percent_change":40,"volume":971,"transactions":9,"vwap":470},"2026-01-12",47400,{"date":973,"open":480,"high":480,"low":538,"close":470,"change":48,"percent_change":485,"volume":974,"transactions":9,"vwap":470},"2026-01-09",40200,{"date":976,"open":714,"high":465,"low":489,"close":367,"change":942,"percent_change":533,"volume":977,"transactions":9,"vwap":367},"2026-01-08",44900,{"date":979,"open":367,"high":367,"low":714,"close":533,"change":277,"percent_change":980,"volume":981,"transactions":9,"vwap":533},"2026-01-07",-3.74,41500,{"date":983,"open":476,"high":326,"low":476,"close":351,"change":106,"percent_change":551,"volume":984,"transactions":9,"vwap":351},"2026-01-06",82200,{"date":986,"open":476,"high":480,"low":520,"close":470,"change":460,"percent_change":987,"volume":988,"transactions":9,"vwap":470},"2026-01-05",3.97,77800,{"date":990,"open":801,"high":495,"low":801,"close":502,"change":269,"percent_change":991,"volume":992,"transactions":9,"vwap":502},"2026-01-02",2.59,90800,{"date":994,"open":194,"high":496,"low":801,"close":508,"change":114,"percent_change":995,"volume":996,"transactions":9,"vwap":508},"2025-12-31",-2.17,65900,{"date":998,"open":502,"high":489,"low":503,"close":526,"change":80,"percent_change":999,"volume":1000,"transactions":9,"vwap":526},"2025-12-30",-0.72,75100,{"date":1002,"open":502,"high":366,"low":494,"close":520,"change":180,"percent_change":1003,"volume":604,"transactions":9,"vwap":520},"2025-12-29",-0.36,{"date":1005,"open":489,"high":533,"low":502,"close":495,"change":80,"percent_change":1006,"volume":1007,"transactions":9,"vwap":495},"2025-12-26",-0.71,91000,{"date":1009,"open":515,"high":358,"low":801,"close":366,"change":106,"percent_change":1010,"volume":1011,"transactions":9,"vwap":366},"2025-12-24",2.18,58900,{"date":1013,"open":194,"high":495,"low":494,"close":496,"change":121,"percent_change":497,"volume":1014,"transactions":9,"vwap":496},"2025-12-23",55000,{"date":1016,"open":495,"high":366,"low":494,"close":503,"change":377,"percent_change":1017,"volume":1018,"transactions":9,"vwap":503},"2025-12-22",-3.19,74300,{"date":1020,"open":484,"high":475,"low":489,"close":714,"change":180,"percent_change":925,"volume":1021,"transactions":9,"vwap":714},"2025-12-19",71500,{"date":1023,"open":470,"high":337,"low":533,"close":533,"change":167,"percent_change":1024,"volume":1025,"transactions":9,"vwap":533},"2025-12-18",-2.41,21000,{"date":1027,"open":533,"high":337,"low":533,"close":480,"change":942,"percent_change":484,"volume":1028,"transactions":9,"vwap":480},"2025-12-17",70500,{"date":1030,"open":358,"high":476,"low":714,"close":714,"change":227,"percent_change":921,"volume":1031,"transactions":9,"vwap":714},"2025-12-16",46800,{"date":1033,"open":480,"high":480,"low":358,"close":476,"change":167,"percent_change":1034,"volume":1035,"transactions":9,"vwap":476},"2025-12-15",-2.39,38900,{"date":1037,"open":351,"high":350,"low":465,"close":336,"change":40,"percent_change":40,"volume":1038,"transactions":9,"vwap":336},"2025-12-12",48200,{"date":1040,"open":351,"high":351,"low":465,"close":336,"change":80,"percent_change":1041,"volume":1042,"transactions":9,"vwap":336},"2025-12-11",-0.68,18400,{"date":1044,"open":336,"high":326,"low":465,"close":337,"change":58,"percent_change":1045,"volume":1046,"transactions":9,"vwap":337},"2025-12-10",1.03,20700,{"date":1048,"open":465,"high":337,"low":465,"close":465,"change":80,"percent_change":1041,"volume":1049,"transactions":9,"vwap":465},"2025-12-09",36500,{"date":1051,"open":465,"high":328,"low":465,"close":351,"change":15,"percent_change":352,"volume":1052,"transactions":9,"vwap":351},"2025-12-08",94000,{"date":1054,"open":337,"high":571,"low":480,"close":336,"change":167,"percent_change":1055,"volume":1056,"transactions":9,"vwap":336},"2025-12-05",-2.33,107400,{"date":1058,"open":252,"high":302,"low":317,"close":317,"change":227,"percent_change":1059,"volume":1060,"transactions":9,"vwap":317},"2025-12-04",-1.32,72500,{"date":1062,"open":480,"high":252,"low":470,"close":451,"change":310,"percent_change":1063,"volume":1064,"transactions":9,"vwap":451},"2025-12-03",4.47,107000,{"date":1066,"open":470,"high":367,"low":470,"close":367,"change":128,"percent_change":1067,"volume":1068,"transactions":9,"vwap":367},"2025-12-02",1.75,73500,{"date":1070,"open":358,"high":538,"low":714,"close":476,"change":260,"percent_change":1071,"volume":1072,"transactions":9,"vwap":476},"2025-12-01",1.42,46200,{"date":1074,"open":502,"high":533,"low":526,"close":714,"change":58,"percent_change":1075,"volume":1076,"transactions":9,"vwap":714},"2025-11-28",1.08,39100,{"date":1078,"open":502,"high":495,"low":515,"close":495,"change":106,"percent_change":1079,"volume":1080,"transactions":9,"vwap":495},"2025-11-26",2.2,53300,{"date":1082,"open":526,"high":502,"low":515,"close":503,"change":227,"percent_change":1083,"volume":1084,"transactions":9,"vwap":503},"2025-11-25",-1.44,29900,{"date":1086,"open":515,"high":502,"low":1087,"close":502,"change":106,"percent_change":270,"volume":1088,"transactions":9,"vwap":502},"2025-11-24",2.69,36400,{"date":1090,"open":496,"high":502,"low":801,"close":515,"change":180,"percent_change":1091,"volume":1092,"transactions":9,"vwap":515},"2025-11-21",-0.37,42700,{"date":1094,"open":714,"high":470,"low":801,"close":494,"change":218,"percent_change":1095,"volume":1096,"transactions":9,"vwap":494},"2025-11-20",-4.56,206800,{"date":1098,"open":326,"high":326,"low":533,"close":358,"change":741,"percent_change":1099,"volume":1100,"transactions":9,"vwap":358},"2025-11-19",-3.39,44700,{"date":1102,"open":319,"high":317,"low":367,"close":337,"change":227,"percent_change":1103,"volume":1104,"transactions":9,"vwap":337},"2025-11-18",-1.34,58400,{"date":1106,"open":344,"high":451,"low":351,"close":319,"change":15,"percent_change":352,"volume":1107,"transactions":9,"vwap":319},"2025-11-17",69900,{"date":1109,"open":328,"high":252,"low":470,"close":328,"change":260,"percent_change":567,"volume":1110,"transactions":9,"vwap":328},"2025-11-14",98700,{"date":1112,"open":502,"high":337,"low":502,"close":351,"change":286,"percent_change":1113,"volume":1114,"transactions":9,"vwap":351},"2025-11-13",5.76,111400,{"date":1116,"open":714,"high":470,"low":502,"close":520,"change":100,"percent_change":1117,"volume":498,"transactions":9,"vwap":520},"2025-11-12",-1.77,{"date":1119,"open":714,"high":480,"low":489,"close":533,"change":80,"percent_change":1120,"volume":1121,"transactions":9,"vwap":533},"2025-11-11",-0.7,35100,{"date":1123,"open":480,"high":480,"low":489,"close":358,"change":227,"percent_change":1124,"volume":974,"transactions":9,"vwap":358},"2025-11-10",-1.38,{"date":1126,"open":533,"high":367,"low":495,"close":475,"change":260,"percent_change":1127,"volume":1128,"transactions":9,"vwap":475},"2025-11-07",1.4,122600,{"date":1130,"open":465,"high":465,"low":714,"close":358,"change":227,"percent_change":1124,"volume":1131,"transactions":9,"vwap":358},"2025-11-06",30100,{"date":1133,"open":367,"high":367,"low":366,"close":475,"change":180,"percent_change":543,"volume":1134,"transactions":9,"vwap":475},"2025-11-05",89800,{"date":1136,"open":480,"high":336,"low":470,"close":480,"change":48,"percent_change":547,"volume":1137,"transactions":9,"vwap":480},"2025-11-04",60100,{"date":1139,"open":326,"high":350,"low":465,"close":336,"change":48,"percent_change":1140,"volume":936,"transactions":9,"vwap":336},"2025-11-03",-1.01,{"date":1142,"open":465,"high":326,"low":367,"close":326,"change":260,"percent_change":1143,"volume":1144,"transactions":9,"vwap":326},"2025-10-31",1.37,160000,{"date":1146,"open":450,"high":252,"low":465,"close":465,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":465},"2025-10-30",-0.23,-7.3,177100,{"date":1151,"open":420,"high":217,"low":284,"close":318,"change":521,"percent_change":1152,"volume":1153,"transactions":9,"vwap":318},"2025-10-29",-2.48,163400,{"date":1155,"open":165,"high":165,"low":208,"close":420,"change":227,"percent_change":1156,"volume":1157,"transactions":9,"vwap":420},"2025-10-28",-1.22,86800,{"date":1159,"open":165,"high":259,"low":420,"close":165,"change":260,"percent_change":1160,"volume":1161,"transactions":9,"vwap":165},"2025-10-27",1.24,93300,{"date":1163,"open":200,"high":200,"low":208,"close":420,"change":167,"percent_change":1164,"volume":762,"transactions":9,"vwap":420},"2025-10-24",-2.12,{"date":1166,"open":259,"high":142,"low":376,"close":200,"change":128,"percent_change":1167,"volume":1168,"transactions":9,"vwap":200},"2025-10-23",1.54,186900,{"date":1170,"open":317,"high":654,"low":328,"close":376,"change":851,"percent_change":1171,"volume":1172,"transactions":9,"vwap":376},"2025-10-22",8.33,305700,{"date":1174,"open":317,"high":450,"low":337,"close":317,"change":128,"percent_change":1175,"volume":1176,"transactions":9,"vwap":317},"2025-10-21",1.69,75700,{"date":1178,"open":328,"high":319,"low":336,"close":337,"change":180,"percent_change":543,"volume":1179,"transactions":9,"vwap":337},"2025-10-20",52400,{"date":1181,"open":328,"high":328,"low":465,"close":326,"change":180,"percent_change":543,"volume":1182,"transactions":9,"vwap":326},"2025-10-17",27900,{"date":1184,"open":326,"high":252,"low":336,"close":350,"change":121,"percent_change":1185,"volume":1186,"transactions":9,"vwap":350},"2025-10-16",0.68,63100,{"date":1188,"open":336,"high":337,"low":465,"close":337,"change":269,"percent_change":1189,"volume":1190,"transactions":9,"vwap":337},"2025-10-15",2.43,38700,{"date":1192,"open":465,"high":337,"low":358,"close":470,"change":167,"percent_change":707,"volume":1193,"transactions":9,"vwap":470},"2025-10-14",65100,{"date":1195,"open":326,"high":326,"low":465,"close":337,"change":15,"percent_change":352,"volume":1196,"transactions":9,"vwap":337},"2025-10-13",44400,{"date":1198,"open":319,"high":317,"low":465,"close":351,"change":100,"percent_change":572,"volume":1199,"transactions":9,"vwap":351},"2025-10-10",183100,{"date":1201,"open":883,"high":285,"low":319,"close":319,"change":377,"percent_change":1202,"volume":1203,"transactions":9,"vwap":319},"2025-10-09",-2.92,54400,{"date":1205,"open":285,"high":285,"low":344,"close":285,"change":121,"percent_change":1206,"volume":1207,"transactions":9,"vwap":285},"2025-10-08",0.65,62500,{"date":1209,"open":450,"high":285,"low":319,"close":335,"change":58,"percent_change":1210,"volume":1211,"transactions":9,"vwap":335},"2025-10-07",0.99,63000,{"date":1213,"open":252,"high":252,"low":319,"close":571,"change":80,"percent_change":1214,"volume":1215,"transactions":9,"vwap":571},"2025-10-06",-0.66,57200,{"date":1217,"open":317,"high":252,"low":350,"close":252,"change":128,"percent_change":953,"volume":1218,"transactions":9,"vwap":252},"2025-10-03",73100,{"date":1220,"open":465,"high":317,"low":465,"close":317,"change":942,"percent_change":194,"volume":862,"transactions":9,"vwap":317},"2025-10-02",{"date":1222,"open":465,"high":336,"low":480,"close":465,"change":180,"percent_change":543,"volume":1223,"transactions":9,"vwap":465},"2025-10-01",55100,{"date":1225,"open":465,"high":336,"low":480,"close":336,"change":15,"percent_change":352,"volume":1226,"transactions":9,"vwap":336},"2025-09-30",63900,{"date":1228,"open":465,"high":351,"low":475,"close":465,"change":40,"percent_change":40,"volume":1229,"transactions":9,"vwap":465},"2025-09-29",66000,{"date":1231,"open":367,"high":351,"low":480,"close":465,"change":40,"percent_change":40,"volume":1232,"transactions":9,"vwap":465},"2025-09-26",56600,{"date":1234,"open":475,"high":465,"low":470,"close":465,"change":58,"percent_change":471,"volume":1235,"transactions":9,"vwap":465},"2025-09-25",43000,{"date":1237,"open":475,"high":465,"low":476,"close":475,"change":58,"percent_change":1238,"volume":1100,"transactions":9,"vwap":475},"2025-09-24",1.05,{"date":1240,"open":489,"high":470,"low":489,"close":476,"change":128,"percent_change":107,"volume":1241,"transactions":9,"vwap":476},"2025-09-23",42800,{"date":1243,"open":495,"high":533,"low":494,"close":366,"change":121,"percent_change":1244,"volume":1245,"transactions":9,"vwap":366},"2025-09-22",0.72,85600,{"date":1247,"open":489,"high":366,"low":520,"close":495,"change":180,"percent_change":1003,"volume":1049,"transactions":9,"vwap":495},"2025-09-19",{"date":1249,"open":480,"high":480,"low":496,"close":489,"change":377,"percent_change":1250,"volume":1137,"transactions":9,"vwap":489},"2025-09-18",-3.11,{"date":1252,"open":475,"high":337,"low":476,"close":475,"change":40,"percent_change":40,"volume":1253,"transactions":9,"vwap":475},"2025-09-17",128100,{"date":1255,"open":520,"high":480,"low":502,"close":475,"change":460,"percent_change":1256,"volume":1257,"transactions":9,"vwap":475},"2025-09-16",3.96,64100,{"date":1259,"open":194,"high":495,"low":503,"close":520,"change":260,"percent_change":1260,"volume":1261,"transactions":9,"vwap":520},"2025-09-15",1.46,58000,{"date":1263,"open":194,"high":194,"low":508,"close":194,"change":121,"percent_change":1264,"volume":1265,"transactions":9,"vwap":194},"2025-09-12",0.74,36300,{"date":1267,"open":510,"high":194,"low":510,"close":494,"change":58,"percent_change":771,"volume":1268,"transactions":9,"vwap":494},"2025-09-11",42300,{"date":1270,"open":801,"high":508,"low":510,"close":1087,"change":15,"percent_change":516,"volume":1271,"transactions":9,"vwap":1087},"2025-09-10",58800,{"date":1273,"open":508,"high":194,"low":801,"close":801,"change":80,"percent_change":1274,"volume":1275,"transactions":9,"vwap":801},"2025-09-09",-0.74,25500,{"date":1277,"open":194,"high":194,"low":1278,"close":508,"change":121,"percent_change":1279,"volume":1280,"transactions":9,"vwap":508},"2025-09-08",2.64,0.75,110400,{"date":1282,"open":510,"high":194,"low":1283,"close":801,"change":80,"percent_change":1274,"volume":1284,"transactions":9,"vwap":801},"2025-09-05",2.66,39000,{"date":1286,"open":508,"high":515,"low":510,"close":508,"change":180,"percent_change":1091,"volume":1287,"transactions":9,"vwap":508},"2025-09-04",28100,{"date":1289,"open":503,"high":194,"low":801,"close":515,"change":48,"percent_change":792,"volume":1290,"transactions":9,"vwap":515},"2025-09-03",31800,{"date":1292,"open":494,"high":526,"low":515,"close":194,"change":58,"percent_change":1293,"volume":472,"transactions":9,"vwap":194},"2025-09-02",1.11,{"date":1295,"open":1087,"high":496,"low":1087,"close":515,"change":48,"percent_change":792,"volume":1296,"transactions":9,"vwap":515},"2025-08-29",52300,{"date":1298,"open":526,"high":520,"low":508,"close":194,"change":15,"percent_change":516,"volume":1299,"transactions":9,"vwap":194},"2025-08-28",26000,{"date":1301,"open":510,"high":502,"low":510,"close":503,"change":58,"percent_change":1293,"volume":1302,"transactions":9,"vwap":503},"2025-08-27",39500,{"date":1304,"open":510,"high":503,"low":501,"close":508,"change":58,"percent_change":771,"volume":1305,"transactions":9,"vwap":508},"2025-08-26",51400,{"date":1307,"open":194,"high":495,"low":1278,"close":510,"change":100,"percent_change":1308,"volume":1000,"transactions":9,"vwap":510},"2025-08-25",-1.84,{"date":1310,"open":1087,"high":495,"low":1087,"close":494,"change":260,"percent_change":129,"volume":1035,"transactions":9,"vwap":494},"2025-08-22",{"date":1312,"open":510,"high":508,"low":501,"close":801,"change":15,"percent_change":516,"volume":1313,"transactions":9,"vwap":801},"2025-08-21",55200,{"date":1315,"open":501,"high":1087,"low":509,"close":510,"change":106,"percent_change":1316,"volume":1317,"transactions":9,"vwap":510},"2025-08-20",2.3,56400,{"date":1319,"open":515,"high":194,"low":31,"close":1320,"change":741,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-08-19",2.61,-3.69,102300,{"date":1324,"open":508,"high":496,"low":501,"close":515,"change":40,"percent_change":40,"volume":1325,"transactions":9,"vwap":515},"2025-08-18",127100,{"date":1327,"open":194,"high":520,"low":801,"close":515,"change":40,"percent_change":40,"volume":1328,"transactions":9,"vwap":515},"2025-08-15",79100,{"date":1330,"open":489,"high":533,"low":1087,"close":515,"change":100,"percent_change":1331,"volume":1332,"transactions":9,"vwap":515},"2025-08-14",-1.81,210300,{"date":1334,"open":503,"high":358,"low":1283,"close":526,"change":106,"percent_change":1335,"volume":1336,"transactions":9,"vwap":526},"2025-08-13",2.22,204800,{"date":1338,"open":489,"high":714,"low":1283,"close":508,"change":377,"percent_change":1339,"volume":1340,"transactions":9,"vwap":508},"2025-08-12",-3.23,122500,{"date":1342,"open":502,"high":484,"low":526,"close":495,"change":40,"percent_change":40,"volume":1068,"transactions":9,"vwap":495},"2025-08-11",{"date":1344,"open":476,"high":476,"low":520,"close":495,"change":48,"percent_change":1345,"volume":1346,"transactions":9,"vwap":495},"2025-08-08",-1.06,60700,{"date":1348,"open":366,"high":480,"low":520,"close":714,"change":40,"percent_change":40,"volume":1349,"transactions":9,"vwap":714},"2025-08-07",94200,{"date":1351,"open":358,"high":465,"low":489,"close":714,"change":121,"percent_change":1352,"volume":1353,"transactions":9,"vwap":714},"2025-08-06",0.71,84700,{"date":1355,"open":465,"high":465,"low":502,"close":489,"change":277,"percent_change":1356,"volume":1357,"transactions":9,"vwap":489},"2025-08-05",-3.78,195000,{"date":1359,"open":358,"high":350,"low":495,"close":367,"change":40,"percent_change":40,"volume":1360,"transactions":9,"vwap":367},"2025-08-04",57900,{"date":1362,"open":538,"high":350,"low":502,"close":367,"change":48,"percent_change":547,"volume":1363,"transactions":9,"vwap":367},"2025-08-01",189100,{"date":1365,"open":319,"high":571,"low":367,"close":351,"change":521,"percent_change":1366,"volume":1007,"transactions":9,"vwap":351},"2025-07-31",-2.65,{"date":1368,"open":209,"high":259,"low":450,"close":344,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":344},"2025-07-30",-0.42,-12.21,217100,{"date":1373,"open":690,"high":695,"low":78,"close":57,"change":40,"percent_change":40,"volume":1374,"transactions":9,"vwap":57},"2025-07-29",206500,{"date":1376,"open":113,"high":375,"low":151,"close":57,"change":445,"percent_change":1377,"volume":1378,"transactions":9,"vwap":57},"2025-07-28",4.56,229100,{"date":1380,"open":376,"high":200,"low":309,"close":151,"change":269,"percent_change":1381,"volume":512,"transactions":9,"vwap":151},"2025-07-25",2.17,{"date":1383,"open":209,"high":165,"low":209,"close":258,"change":58,"percent_change":1384,"volume":1064,"transactions":9,"vwap":258},"2025-07-24",0.94,{"date":1386,"open":293,"high":422,"low":444,"close":422,"change":106,"percent_change":433,"volume":1064,"transactions":9,"vwap":422},"2025-07-23",{"date":1388,"open":302,"high":268,"low":285,"close":302,"change":251,"percent_change":200,"volume":1389,"transactions":9,"vwap":302},"2025-07-22",78300,{"date":1391,"open":444,"high":309,"low":571,"close":571,"change":167,"percent_change":932,"volume":1392,"transactions":9,"vwap":571},"2025-07-21",109200,{"date":1394,"open":328,"high":318,"low":350,"close":444,"change":310,"percent_change":1395,"volume":1396,"transactions":9,"vwap":444},"2025-07-18",4.38,156500,{"date":1398,"open":337,"high":328,"low":337,"close":350,"change":180,"percent_change":543,"volume":1399,"transactions":9,"vwap":350},"2025-07-17",51000,{"date":1401,"open":350,"high":319,"low":367,"close":328,"change":58,"percent_change":329,"volume":1035,"transactions":9,"vwap":328},"2025-07-16",{"date":1403,"open":317,"high":252,"low":465,"close":337,"change":167,"percent_change":338,"volume":1014,"transactions":9,"vwap":337},"2025-07-15",{"date":1405,"open":336,"high":335,"low":465,"close":344,"change":942,"percent_change":494,"volume":1406,"transactions":9,"vwap":344},"2025-07-14",111500,{"date":1408,"open":538,"high":351,"low":538,"close":351,"change":269,"percent_change":1409,"volume":1410,"transactions":9,"vwap":351},"2025-07-11",2.44,53800,{"date":1412,"open":475,"high":465,"low":714,"close":538,"change":48,"percent_change":485,"volume":1413,"transactions":9,"vwap":538},"2025-07-10",45300,{"date":1415,"open":480,"high":465,"low":480,"close":480,"change":80,"percent_change":1041,"volume":692,"transactions":9,"vwap":480},"2025-07-09",{"date":1417,"open":489,"high":336,"low":489,"close":465,"change":193,"percent_change":309,"volume":1418,"transactions":9,"vwap":465},"2025-07-08",39800,{"date":1420,"open":465,"high":465,"low":714,"close":533,"change":100,"percent_change":1421,"volume":1422,"transactions":9,"vwap":533},"2025-07-07",-1.74,31600,{"date":1424,"open":480,"high":367,"low":520,"close":470,"change":15,"percent_change":555,"volume":1425,"transactions":9,"vwap":470},"2025-07-03",62400,{"date":1427,"open":367,"high":465,"low":358,"close":538,"change":80,"percent_change":1428,"volume":1429,"transactions":9,"vwap":538},"2025-07-02",-0.69,54700,{"date":1431,"open":480,"high":367,"low":484,"close":475,"change":58,"percent_change":1238,"volume":1429,"transactions":9,"vwap":475},"2025-07-01",{"date":1433,"open":495,"high":337,"low":495,"close":476,"change":251,"percent_change":770,"volume":1434,"transactions":9,"vwap":476},"2025-06-30",110200,{"date":1436,"open":489,"high":714,"low":526,"close":526,"change":114,"percent_change":1437,"volume":1438,"transactions":9,"vwap":526},"2025-06-27",-2.13,91200,{"date":1440,"open":480,"high":480,"low":489,"close":714,"change":100,"percent_change":1421,"volume":1441,"transactions":9,"vwap":714},"2025-06-26",28000,{"date":1443,"open":538,"high":465,"low":489,"close":538,"change":58,"percent_change":1444,"volume":1445,"transactions":9,"vwap":538},"2025-06-25",1.06,59100,{"date":1447,"open":337,"high":337,"low":502,"close":484,"change":562,"percent_change":1448,"volume":1449,"transactions":9,"vwap":484},"2025-06-24",-4.05,136700,{"date":1451,"open":350,"high":252,"low":336,"close":326,"change":40,"percent_change":40,"volume":1452,"transactions":9,"vwap":326},"2025-06-23",116400,{"date":1454,"open":337,"high":328,"low":336,"close":326,"change":121,"percent_change":1185,"volume":1455,"transactions":9,"vwap":326},"2025-06-20",67400,{"date":1457,"open":326,"high":350,"low":538,"close":351,"change":180,"percent_change":543,"volume":1458,"transactions":9,"vwap":351},"2025-06-18",51200,{"date":1460,"open":484,"high":326,"low":484,"close":337,"change":193,"percent_change":318,"volume":1271,"transactions":9,"vwap":337},"2025-06-17",{"date":1462,"open":538,"high":480,"low":366,"close":476,"change":180,"percent_change":925,"volume":1463,"transactions":9,"vwap":476},"2025-06-16",86700,{"date":1465,"open":480,"high":465,"low":520,"close":538,"change":269,"percent_change":1466,"volume":1467,"transactions":9,"vwap":538},"2025-06-13",2.5,111800,{"date":1469,"open":489,"high":533,"low":495,"close":489,"change":15,"percent_change":534,"volume":1470,"transactions":9,"vwap":489},"2025-06-12",53600,{"date":1472,"open":495,"high":489,"low":503,"close":495,"change":58,"percent_change":1473,"volume":738,"transactions":9,"vwap":495},"2025-06-11",1.09,{"date":1475,"open":526,"high":489,"low":503,"close":526,"change":15,"percent_change":534,"volume":1313,"transactions":9,"vwap":526},"2025-06-10",{"date":1477,"open":194,"high":366,"low":494,"close":496,"change":40,"percent_change":40,"volume":1478,"transactions":9,"vwap":496},"2025-06-09",86200,{"date":1480,"open":496,"high":520,"low":194,"close":496,"change":40,"percent_change":40,"volume":1481,"transactions":9,"vwap":496},"2025-06-06",112600,{"date":1483,"open":367,"high":337,"low":503,"close":496,"change":784,"percent_change":1484,"volume":1485,"transactions":9,"vwap":496},"2025-06-05",-5.82,223800,{"date":1487,"open":317,"high":317,"low":475,"close":465,"change":48,"percent_change":547,"volume":1014,"transactions":9,"vwap":465},"2025-06-04",{"date":1489,"open":317,"high":450,"low":465,"close":337,"change":40,"percent_change":40,"volume":1490,"transactions":9,"vwap":337},"2025-06-03",53200,{"date":1492,"open":465,"high":326,"low":480,"close":337,"change":58,"percent_change":1045,"volume":1493,"transactions":9,"vwap":337},"2025-06-02",45100,{"date":1495,"open":335,"high":335,"low":475,"close":465,"change":521,"percent_change":1496,"volume":1497,"transactions":9,"vwap":465},"2025-05-30",-2.67,87000,{"date":1499,"open":451,"high":252,"low":319,"close":317,"change":180,"percent_change":452,"volume":1500,"transactions":9,"vwap":317},"2025-05-29",21700,{"date":1502,"open":317,"high":252,"low":328,"close":450,"change":180,"percent_change":452,"volume":1503,"transactions":9,"vwap":450},"2025-05-28",25200,{"date":1505,"open":328,"high":571,"low":480,"close":344,"change":269,"percent_change":1506,"volume":1507,"transactions":9,"vwap":344},"2025-05-27",2.37,64300,{"date":1509,"open":883,"high":284,"low":367,"close":337,"change":562,"percent_change":1510,"volume":1511,"transactions":9,"vwap":337},"2025-05-23",-3.91,70400,{"date":1513,"open":444,"high":444,"low":450,"close":883,"change":180,"percent_change":296,"volume":1514,"transactions":9,"vwap":883},"2025-05-22",30300,{"date":1516,"open":318,"high":258,"low":335,"close":285,"change":167,"percent_change":1517,"volume":1518,"transactions":9,"vwap":285},"2025-05-21",-2.22,26600,{"date":1520,"open":258,"high":259,"low":318,"close":318,"change":48,"percent_change":429,"volume":1521,"transactions":9,"vwap":318},"2025-05-20",53000,{"date":1523,"open":209,"high":258,"low":602,"close":309,"change":260,"percent_change":423,"volume":1524,"transactions":9,"vwap":309},"2025-05-19",24800,{"date":1526,"open":420,"high":376,"low":276,"close":602,"change":227,"percent_change":1527,"volume":1528,"transactions":9,"vwap":602},"2025-05-16",-1.26,37600,{"date":1530,"open":422,"high":420,"low":295,"close":309,"change":58,"percent_change":1531,"volume":889,"transactions":9,"vwap":309},"2025-05-15",0.95,{"date":1533,"open":450,"high":422,"low":317,"close":318,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":318},"2025-05-14",0.17,5.7,104000,{"date":1538,"open":336,"high":317,"low":470,"close":328,"change":310,"percent_change":1377,"volume":1539,"transactions":9,"vwap":328},"2025-05-13",64000,{"date":1541,"open":358,"high":475,"low":520,"close":358,"change":40,"percent_change":40,"volume":1542,"transactions":9,"vwap":358},"2025-05-12",65200,{"date":1544,"open":484,"high":480,"low":489,"close":358,"change":180,"percent_change":925,"volume":1545,"transactions":9,"vwap":358},"2025-05-09",57700,{"date":1547,"open":470,"high":367,"low":366,"close":476,"change":15,"percent_change":555,"volume":1296,"transactions":9,"vwap":476},"2025-05-08",{"date":1549,"open":480,"high":480,"low":484,"close":358,"change":100,"percent_change":1550,"volume":1551,"transactions":9,"vwap":358},"2025-05-07",-1.72,39600,{"date":1553,"open":337,"high":337,"low":358,"close":480,"change":180,"percent_change":543,"volume":1554,"transactions":9,"vwap":480},"2025-05-06",25000,{"date":1556,"open":317,"high":252,"low":366,"close":367,"change":733,"percent_change":1557,"volume":1558,"transactions":9,"vwap":367},"2025-05-05",-4.59,150300,{"date":1560,"open":317,"high":295,"low":317,"close":252,"change":260,"percent_change":1561,"volume":1562,"transactions":9,"vwap":252},"2025-05-02",1.33,47600,{"date":1564,"open":252,"high":276,"low":319,"close":450,"change":48,"percent_change":949,"volume":1565,"transactions":9,"vwap":450},"2025-05-01",43900,{"date":1567,"open":444,"high":318,"low":317,"close":451,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":451},"2025-04-30",-0.24,-7.32,88500,{"date":1572,"open":78,"high":79,"low":420,"close":259,"change":58,"percent_change":1573,"volume":1574,"transactions":9,"vwap":259},"2025-04-29",0.92,204500,{"date":1576,"open":309,"high":78,"low":309,"close":376,"change":193,"percent_change":358,"volume":1577,"transactions":9,"vwap":376},"2025-04-28",160300,{"date":1579,"open":444,"high":376,"low":295,"close":293,"change":106,"percent_change":1580,"volume":1581,"transactions":9,"vwap":293},"2025-04-25",1.94,96800,{"date":1583,"open":451,"high":302,"low":450,"close":444,"change":40,"percent_change":40,"volume":1521,"transactions":9,"vwap":444},"2025-04-24",{"date":1585,"open":444,"high":165,"low":337,"close":444,"change":180,"percent_change":296,"volume":1586,"transactions":9,"vwap":444},"2025-04-23",93700,{"date":1588,"open":135,"high":135,"low":571,"close":276,"change":377,"percent_change":1589,"volume":1161,"transactions":9,"vwap":276},"2025-04-22",-2.81,{"date":35,"open":135,"high":113,"low":293,"close":209,"change":277,"percent_change":1591,"volume":1592,"transactions":9,"vwap":209},-3.32,74400,{"status":1594,"indices":1595,"watchlist":1634,"sectors":1655,"benchmarks":1703},"success",[1596,1604,1610,1616,1622,1629],{"symbol":1597,"name":1598,"price":1599,"change":1600,"pct_change":1601,"is_up":1602,"sparkline":1603,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1605,"name":1606,"price":1607,"change":1608,"pct_change":729,"is_up":1602,"sparkline":1609,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1611,"name":1612,"price":1613,"change":1614,"pct_change":260,"is_up":1602,"sparkline":1615,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1617,"name":1618,"price":1619,"change":1620,"pct_change":260,"is_up":1602,"sparkline":1621,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1623,"name":1624,"price":1625,"change":1626,"pct_change":1627,"is_up":1602,"sparkline":1628,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1630,"name":1631,"price":1632,"change":128,"pct_change":729,"is_up":1602,"sparkline":1633,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1635,1641,1649],{"symbol":1636,"name":1637,"price":1638,"change":1639,"pct_change":1473,"is_up":1602,"sparkline":1640,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1642,"name":1643,"price":1644,"change":1645,"pct_change":1646,"is_up":1647,"sparkline":1648,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1650,"name":1651,"price":1652,"change":1120,"pct_change":1653,"is_up":1647,"sparkline":1654,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1656,1660,1664,1668,1672,1676,1681,1685,1689,1694,1698],{"name":1657,"etf":1658,"change":1238,"price":1659,"is_up":1602},"Technology","XLK",197.81,{"name":1661,"etf":1662,"change":460,"price":1663,"is_up":1602},"Financials","XLF",53.46,{"name":1665,"etf":1666,"change":1059,"price":1667,"is_up":1647},"Healthcare","XLV",166.2,{"name":1669,"etf":1670,"change":48,"price":1671,"is_up":1647},"Consumer Cycl","XLY",108.81,{"name":1673,"etf":1674,"change":452,"price":1675,"is_up":1647},"Consumer Staples","XLP",80.33,{"name":1677,"etf":1678,"change":1679,"price":1680,"is_up":1602},"Energy","XLE",1.95,62.7,{"name":1682,"etf":1683,"change":1210,"price":1684,"is_up":1602},"Industrials","XLI",168.64,{"name":1686,"etf":1687,"change":452,"price":1688,"is_up":1647},"Materials","XLB",48.54,{"name":1690,"etf":1691,"change":1692,"price":1693,"is_up":1647},"Real Estate","XLRE",-0.56,40.68,{"name":1695,"etf":1696,"change":202,"price":1697,"is_up":1602},"Utilities","XLU",39.68,{"name":1699,"etf":1700,"change":1701,"price":1702,"is_up":1647},"Comm Services","XLC",-0.93,109.94,[1704,1708,1712,1716],{"ticker":1705,"name":1706,"price":1707,"change":413,"is_up":1602},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1709,"name":1710,"price":1711,"change":729,"is_up":1602},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1713,"name":1714,"price":1715,"change":58,"is_up":1602},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1717,"name":1718,"price":1719,"change":1720,"is_up":1602},"IWM","iShares Russell 2000",279.06,0.42]