[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPEG":3,"stock-historical-XPEG":24,"homepage-market-summary":1566},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XPEG","2026-10-08",{"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},"Leverage Shares 2X Long XPEV Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},2.46,2.39,2.484,-0.024,-0.97,9395,15.893,2.295,34685.349597,1.2,184,{"ticker":4,"total_count":23,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":32},1,1000,{"period_high":19,"period_low":20,"average_volume":28,"total_volume":29,"period_return":30,"latest_close":13,"start_date":31,"end_date":5},34685,6382104.325848,-84.07,"2026-01-15",[33,36,45,56,67,75,83,93,100,111,121,131,141,152,162,172,183,193,203,211,220,229,238,248,258,269,279,290,300,311,320,330,339,350,360,369,378,388,399,408,418,429,440,450,458,468,479,488,498,508,519,530,541,551,560,569,580,591,600,611,622,632,643,650,658,666,671,678,686,694,700,708,716,724,731,739,747,753,760,767,776,784,792,801,809,818,825,833,841,849,858,866,875,883,891,899,906,915,923,929,936,944,952,960,967,973,982,990,998,1005,1013,1020,1027,1034,1041,1050,1057,1064,1072,1081,1089,1097,1106,1113,1121,1127,1135,1144,1151,1158,1165,1171,1179,1187,1195,1202,1210,1218,1226,1235,1243,1251,1260,1267,1273,1282,1291,1300,1307,1314,1322,1329,1336,1343,1348,1355,1361,1369,1377,1383,1389,1396,1401,1410,1416,1425,1433,1439,1447,1452,1461,1469,1476,1483,1492,1500,1508,1516,1522,1530,1538,1547,1554,1562],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":34,"vwap":35},78,2.4425,{"date":37,"open":38,"high":39,"low":38,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-07",2.4546,2.485,0.0081,0.33,41144.570644,93,2.4787,{"date":46,"open":47,"high":48,"low":49,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-06",2.45,2.51,2.425,2.4759,0.0709,2.95,46070,108,2.4684,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-05",2.38,2.42,2.36,2.405,0.0817,3.52,10692.39,84,2.4043,{"date":68,"open":14,"high":14,"low":20,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",2.3233,-0.1067,-4.39,30390.288,210,2.3284,{"date":76,"open":77,"high":77,"low":59,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":73,"vwap":82},"2026-10-01",2.54,2.43,-0.065,-2.61,83474,2.4964,{"date":84,"open":85,"high":86,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",2.53,2.545,2.495,0.065,2.67,85041.0008,180,2.5183,{"date":94,"open":77,"high":77,"low":78,"close":78,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",-0.275,-10.17,106951.329,352,2.4721,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",2.755,2.77,2.7,2.705,-0.0987,-3.52,39491.894,113,2.7343,{"date":112,"open":113,"high":114,"low":103,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",2.8,2.82,2.8037,-0.0763,-2.65,49954,155,2.8101,{"date":122,"open":123,"high":124,"low":125,"close":123,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",2.88,2.94,2.84,-0.0128,-0.44,48614.531,154,2.8741,{"date":132,"open":133,"high":124,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-23",2.9,2.882,2.8928,-0.1145,-3.81,27282.758,103,2.9184,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-22",3.03,3.07,2.97,3.0073,0.0013,0.04,50596.741,150,3.0163,{"date":153,"open":154,"high":155,"low":156,"close":155,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-21",2.98,3.006,2.91,-0.094,-3.03,89193,205,2.9541,{"date":163,"open":164,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",3.195,3.055,3.1,-0.0057,-0.18,28349.891,134,3.0965,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",3.05,3.21,3,3.1057,0.1657,5.64,80584,272,3.1034,{"date":184,"open":185,"high":186,"low":187,"close":124,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-16",2.92,3.0514,2.905,0.045,1.55,23204,139,2.9815,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-15",3.01,2.8401,2.895,-0.265,-8.39,39738.639,229,2.9054,{"date":204,"open":205,"high":175,"low":205,"close":206,"change":207,"percent_change":166,"volume":208,"transactions":209,"vwap":210},"2026-09-14",3.09,3.16,0.0951,31677.211,138,3.165,{"date":212,"open":144,"high":213,"low":143,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",3.1421,3.0649,0.1117,3.78,54736.328,120,3.0789,{"date":221,"open":222,"high":222,"low":52,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",3.02,2.9532,-0.1168,-3.8,74850,183,2.982,{"date":230,"open":231,"high":232,"low":144,"close":144,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",3.23,3.24,-0.233,-7.05,98131.474,338,3.1673,{"date":239,"open":240,"high":241,"low":232,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-08",3.33,3.361,3.303,-0.0217,-0.65,66417.658,232,3.2899,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",3.4,3.29,3.3247,-0.1084,-3.16,57353.385,169,3.3129,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-03",3.27,3.465,3.2099,3.4331,0.0231,0.68,41004,258,3.3556,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-02",3.42,3.35,3.41,-0.0693,-1.99,41814,128,3.3938,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",3.6095,3.65,3.47,3.4793,-0.1266,-3.51,15836.15,97,3.5289,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-31",3.7,3.57,3.6059,-0.0927,-2.51,21254.35,124,3.603,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",3.75,3.8102,3.66,3.6986,0.1186,3.31,25778,119,3.7236,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",3.73,3.58,-0.25,-6.53,39300.103,225,3.6546,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",3.95,4.015,3.83,0.0651,1.73,35792.844,265,3.9162,{"date":331,"open":63,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",3.7649,3.43,0.2808,8.06,78529,256,3.5741,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",3.97,4.07,3.455,3.4841,-0.7259,-17.24,617461.813652,1545,3.6015,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",4.285,4.11,4.21,0.11,2.68,56697.686,238,4.1968,{"date":361,"open":362,"high":362,"low":341,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-20",4.15,4.1,0.0384,0.95,83073.249,203,4.1354,{"date":370,"open":371,"high":363,"low":322,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",4.016,4.0616,0.1623,4.16,129501.247,369,4.041,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-18",4.06,4.1098,3.8993,-0.3361,-7.94,92803.106,226,3.9658,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",4.04,4.27,3.9721,4.2354,0.3282,8.4,102466.032653,274,4.2011,{"date":400,"open":341,"high":341,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-14",3.87,3.9072,-0.0358,-0.91,21835.690221,106,3.909,{"date":409,"open":410,"high":341,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",3.85,3.77,3.943,-0.0081,-0.21,44975.3,194,3.8789,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",3.9,4.03,3.88,3.9511,-0.0489,-1.22,21183.0013,191,3.959,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",3.92,4.01,3.8798,4,-0.1255,-3.04,32513,147,3.952,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":160,"vwap":449},"2026-08-10",4.12,4.141,4.0225,4.1255,-0.0845,-2.01,29172,4.1039,{"date":451,"open":442,"high":452,"low":363,"close":354,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",4.225,0.3062,7.84,16311.333,121,4.1451,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",3.93,3.825,3.9038,-0.069,-1.74,26883.258,185,3.9071,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-05",4.1192,4.1447,3.939,3.9728,-0.1974,-4.73,24851.137,247,4.0335,{"date":480,"open":442,"high":354,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",4.09,4.1702,-0.2409,-5.46,49209,271,4.1624,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-03",4.57,4.33,4.4111,-0.4571,-9.39,19006,149,4.4236,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":65,"vwap":507},"2026-07-31",4.83,4.87,4.7,4.8682,0.026,0.54,9509,4.78,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",4.73,4.859,4.65,4.8422,-0.0978,-1.98,7132,80,4.7302,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",4.95,5,4.9,4.94,0.2994,6.45,7066,90,4.9475,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",4.69,4.8,4.64,4.6406,-0.0568,-1.21,6619,72,4.7041,{"date":542,"open":543,"high":507,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-27",4.61,4.551,4.6974,0.2926,6.64,11853,100,4.6513,{"date":552,"open":543,"high":543,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",4.38,4.4048,-0.3148,-6.67,9149,85,4.5325,{"date":561,"open":500,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":23,"vwap":568},"2026-07-23",4.8599,4.5199,4.7196,-0.0651,-1.36,46730.219,4.6262,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",4.99,5.04,4.76,4.7847,-0.3547,-6.9,35268.016,159,4.953,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",5.05,5.16,4.96,5.1394,0.0947,1.88,25571.219,135,5.0467,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",5.2807,5.0447,-0.2903,-5.44,14193.293067,109,5.1495,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-17",5.0701,5.34,5.06,5.335,-0.4253,-7.38,60468.689969,279,5.0875,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-16",5.96,6.06,5.75,5.7603,0.2376,4.3,37452,243,5.9494,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",5.5215,5.92,5.5227,0.2827,5.4,35509.195542,264,5.7819,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-14",5.2419,5.321,5.111,5.24,0.3512,7.18,17615,167,5.255,{"date":644,"open":584,"high":584,"low":533,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":139,"vwap":649},"2026-07-13",4.8888,-0.0732,-1.48,17983.304,4.8824,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",5.13,5.18,4.962,0.024,0.49,10900,{"date":659,"open":660,"high":522,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",4.896,4.88,4.938,-0.222,-4.3,20000,{"date":667,"open":582,"high":653,"low":522,"close":583,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":583},"2026-07-08",0.07,1.38,47700,{"date":672,"open":673,"high":673,"low":582,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",5.45,5.09,-0.33,-6.09,24200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":454,"volume":685,"transactions":9,"vwap":683},"2026-07-06",5.3,5.49,5.25,5.42,0.394,37900,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",5.21,4.82,5.026,-0.464,-8.45,22700,{"date":695,"open":628,"high":696,"low":628,"close":681,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":681},"2026-07-01",5.691,0.283,5.43,42100,{"date":701,"open":584,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-30",5.283,4.842,5.207,0.358,7.38,45000,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-29",4.45,4.849,4.42,0.529,12.25,18700,{"date":717,"open":718,"high":719,"low":362,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-26",4.18,4.43,4.32,-0.101,-2.28,25100,{"date":725,"open":726,"high":726,"low":553,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",4.51,4.421,-0.224,-4.82,10700,{"date":732,"open":733,"high":734,"low":534,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",4.75,4.811,4.645,-0.205,-4.23,8400,{"date":740,"open":741,"high":674,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",4.84,4.839,4.85,-0.461,-8.68,25200,{"date":748,"open":637,"high":681,"low":583,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",5.311,0.091,1.74,24500,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":168,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",5.14,5.22,5.03,-3.33,31000,{"date":761,"open":762,"high":763,"low":628,"close":628,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":628},"2026-06-17",5.52,5.67,-0.39,-6.74,60100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",5.83,5.885,5.68,5.79,-0.54,-8.53,74400,{"date":777,"open":778,"high":526,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",6.25,6.23,6.33,0.006,0.09,16600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":655,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",6.58,6.59,6.28,6.324,0.38,6200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",6.24,6.37,5.9,6.3,-0.391,-5.84,84500,{"date":802,"open":803,"high":804,"low":547,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",6.93,7.12,6.691,-0.569,-7.84,14500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-09",7.32,7.35,6.95,7.26,-0.31,-4.1,26000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":808,"transactions":9,"vwap":822},"2026-06-08",7.8,8,7.57,-0.15,-1.94,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",8.33,7.64,7.72,-0.94,-10.85,18000,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-04",8.99,8.63,8.66,-0.64,-6.88,34300,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-03",9.07,9.45,9.3,-0.45,-4.62,13900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",9.91,10.05,9.73,9.75,0.741,8.23,29700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":843,"volume":865,"transactions":9,"vwap":863},"2026-06-01",9.05,9.42,8.98,9.0089998,0.749,57800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",8.21,8.54,7.92,8.26,-0.02,-0.24,27600,{"date":876,"open":837,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-28",8.9,8.2,8.28,-0.03,-0.36,131500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",7.87,8.34,8.31,-0.14,-1.66,20100,{"date":892,"open":395,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",8.65,8.35,8.45,0.956,12.76,101400,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",7.14,7.494,-0.035,-0.46,43000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-21",7.521,7.605,7.24,7.529,0.459,6.49,27800,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-20",7.08,6.72,7.07,0.16,2.32,28600,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":888,"percent_change":275,"volume":928,"transactions":9,"vwap":926},"2026-05-19",6.89,6.91,6.74,9600,{"date":930,"open":931,"high":931,"low":925,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",7.49,7.05,-0.51,-6.75,185400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":676,"volume":943,"transactions":9,"vwap":941},"2026-05-15",7.55,7.62,7.43,7.56,-0.49,55600,{"date":945,"open":820,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-14",8.24,7.65,8.05,-0.56,-6.5,48200,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",8.07,8.799,8.61,0.36,4.36,30300,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":657,"transactions":9,"vwap":963},"2026-05-12",7.97,8.25,7.81,0.117,1.44,{"date":968,"open":870,"high":894,"low":870,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",8.133,0.497,6.51,14200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-08",7.69,7.78,7.61,7.636,0.059,0.78,32900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",7.9,7.52,7.577,-0.333,-4.21,22900,{"date":991,"open":938,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-06",7.98,7.47,7.91,0.08,1.02,28000,{"date":999,"open":335,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",8.12,7.83,-0.189,-2.36,10800,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",8.01,8.17,8.019,0.13,1.65,13800,{"date":1014,"open":894,"high":894,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",7.86,7.889,-0.47,-5.62,33100,{"date":1021,"open":1022,"high":395,"low":947,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",7.75,8.359,0.476,6.04,18600,{"date":1028,"open":948,"high":948,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-29",7.88,7.883,-0.317,-3.87,26400,{"date":1035,"open":1007,"high":1036,"low":1037,"close":878,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":878},"2026-04-28",8.22,7.79,-0.435,-5.04,82600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",8.6,9,8.471,8.635,-0.095,-1.09,46200,{"date":1051,"open":395,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-04-24",8.73,8.27,0.762,9.56,32600,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":537,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",8.52,7.813,7.968,-13.18,76600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":723,"transactions":9,"vwap":1069},"2026-04-22",9.18,9.264,9.17,9.178,-0.196,-2.09,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",9.65,9.69,9.29,9.374,-0.671,-6.68,20600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-20",9.8,10.045,9.78,-0.376,-3.61,12900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1002,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",10.67,10.74,10.26,10.421,-1.78,11200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-16",10.32,10.785,9.9,10.61,0.695,7.01,28300,{"date":1107,"open":1055,"high":1108,"low":1055,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",10.069,9.915,-0.293,-2.87,13500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-14",9.72,10.23,10.208,0.452,4.63,9400,{"date":1122,"open":1123,"high":1124,"low":844,"close":1124,"change":782,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",9.66,9.756,0.93,3500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-10",9.6,10.02,9.666,0.101,1.06,15300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",9.435,9.639,9.12,9.565,-0.591,-5.82,9800,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":928,"transactions":9,"vwap":1148},"2026-04-08",10.1,10.31,10.156,0.679,7.16,{"date":1152,"open":861,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1088,"transactions":9,"vwap":1155},"2026-04-07",9.48,9.16,9.477,-0.223,-2.3,{"date":1159,"open":1160,"high":1160,"low":1074,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-06",10,9.7,-0.374,-3.71,16300,{"date":1166,"open":1076,"high":1167,"low":1076,"close":1168,"change":1169,"percent_change":1170,"volume":677,"transactions":9,"vwap":1168},"2026-04-02",10.09,10.074,0.169,1.71,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":572,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",9.86,10.06,9.76,9.905,0.475,26200,{"date":1180,"open":1181,"high":1153,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-31",8.88,8.57,9.43,0.362,3.99,76200,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",9.35,9.03,9.068,-0.182,-1.97,103600,{"date":1196,"open":1197,"high":852,"low":1066,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",9.92,9.25,-0.766,-7.65,36500,{"date":1203,"open":1204,"high":1205,"low":1161,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",10.51,10.52,10.016,-1.539,-13.32,19200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-25",11.08,11.555,11.04,-0.025,-0.22,3400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":957,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",11.61,11.66,11.46,11.58,0.042,5000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",11.5,11.76,11.251,11.538,1.475,14.66,38800,{"date":1236,"open":1237,"high":1238,"low":1160,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",11.05,11.491,10.063,-2.025,-16.75,84400,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-19",11.37,12.16,12.088,0.416,3.56,17400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-18",11.83,11.88,11.6,11.672,-0.522,-4.28,3700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-17",13.18,12.194,-1.183,-8.84,10400,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":750,"percent_change":265,"volume":1272,"transactions":9,"vwap":1271},"2026-03-16",12.98,13.511,13.377,16800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-13",13.41,13.9,13.24,13.286,0.004,0.03,12800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-12",13.118,13.65,13.047,13.282,0.904,7.3,61200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-11",12.6,12.637,12.08,12.378,0.502,4.23,14300,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":726,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",11.52,12.3,11.876,0.512,18200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1262,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",11.02,11.65,11.364,1.323,13300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-03-06",9.46,10.041,9.415,1.059,11.79,5900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":13,"volume":1328,"transactions":9,"vwap":1325},"2026-03-05",8.94,8.982,8.85,0.216,2300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":314,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",8.82,8.96,8.766,0.303,7400,{"date":1337,"open":1338,"high":1338,"low":821,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",8.53,8.463,-1.311,-13.41,23900,{"date":1344,"open":1123,"high":1345,"low":1316,"close":1345,"change":1346,"percent_change":1347,"volume":1321,"transactions":9,"vwap":1345},"2026-03-02",9.774,-0.691,-6.6,{"date":1349,"open":1350,"high":1351,"low":1147,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",10.44,10.465,-0.225,-2.1,1400,{"date":1356,"open":1093,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1360,"volume":791,"transactions":9,"vwap":1357},"2026-02-26",10.69,10.12,-0.586,-5.2,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-25",11.49,11.12,11.276,-0.675,-5.65,8000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1328,"transactions":9,"vwap":1374},"2026-02-24",11.241,12,11.21,11.951,1.403,13.3,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":942,"volume":1368,"transactions":9,"vwap":1381},"2026-02-23",10.77,10.43,10.548,-0.052,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":889,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",10.325,10.6,-0.179,1900,{"date":1390,"open":1391,"high":1391,"low":1205,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-19",10.83,10.779,-0.09,-0.83,900,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":549,"transactions":9,"vwap":1398},"2026-02-18",10.869,-0.047,-0.43,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",10.98,10.994,10.86,10.916,-0.121,-1.1,500,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":60,"volume":1259,"transactions":9,"vwap":1414},"2026-02-13",10.738,11.18,11.037,0.254,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-12",10.901,10.94,10.55,10.783,-0.52,-4.6,5400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2026-02-11",11.25,11.303,10.96,0.338,3.08,3100,{"date":1434,"open":1391,"high":1435,"low":1379,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-10",10.965,0.37,3.49,1500,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-09",10.84,10.59,10.595,-0.208,-1.93,2400,{"date":1448,"open":1116,"high":1405,"low":1116,"close":1449,"change":1450,"percent_change":1451,"volume":1225,"transactions":9,"vwap":1449},"2026-02-06",10.803,0.944,9.58,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",10.07,10.18,9.785,9.859,0.089,0.91,19900,{"date":1462,"open":854,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-04",9.79,9.44,9.77,-0.475,-4.64,7200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":963,"volume":1475,"transactions":9,"vwap":1472},"2026-02-03",9.83,10.245,9.49,0.781,9700,{"date":1477,"open":1160,"high":1160,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-02",9.06,9.464,-1.842,-16.29,31100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-30",11.72,11.73,11.2,11.306,-0.821,-6.77,15400,{"date":1493,"open":1494,"high":1495,"low":1320,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",12.26,12.79,12.127,-0.129,-1.05,28200,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-28",12.8,12.251,12.256,0.088,0.72,7600,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-27",12.465,12.11,12.168,-0.3,-2.41,20400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":475,"volume":848,"transactions":9,"vwap":1520},"2026-01-26",12.33,12.69,12.468,-0.619,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-23",13.49,12.86,13.087,-0.911,-6.51,27500,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-22",13.76,14.22,13.998,-0.612,-4.19,14400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-21",14.38,14.7,14.28,14.61,0.513,3.64,20800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1395,"transactions":9,"vwap":1551},"2026-01-20",14.36,14.05,14.097,-1.002,-6.64,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",15.39,14.73,15.099,-0.343,-2.22,6900,{"date":31,"open":19,"high":19,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1446,"transactions":9,"vwap":1563},15.442,-0.451,-2.84,{"status":1567,"indices":1568,"watchlist":1610,"sectors":1632,"benchmarks":1685},"success",[1569,1576,1583,1590,1597,1604],{"symbol":1570,"name":1571,"price":1572,"change":1573,"pct_change":1017,"is_up":1574,"sparkline":1575,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1577,"name":1578,"price":1579,"change":1580,"pct_change":1581,"is_up":1574,"sparkline":1582,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1584,"name":1585,"price":1586,"change":1587,"pct_change":1588,"is_up":11,"sparkline":1589,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1591,"name":1592,"price":1593,"change":1594,"pct_change":1595,"is_up":1574,"sparkline":1596,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1598,"name":1599,"price":1600,"change":1601,"pct_change":1602,"is_up":1574,"sparkline":1603,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1605,"name":1606,"price":1607,"change":41,"pct_change":1608,"is_up":11,"sparkline":1609,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1611,1618,1625],{"symbol":1612,"name":1613,"price":1614,"change":1615,"pct_change":1616,"is_up":1574,"sparkline":1617,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1619,"name":1620,"price":1621,"change":1622,"pct_change":1623,"is_up":11,"sparkline":1624,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1626,"name":1627,"price":1628,"change":1629,"pct_change":1630,"is_up":1574,"sparkline":1631,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1633,1638,1643,1647,1652,1657,1661,1665,1670,1675,1680],{"name":1634,"etf":1635,"change":1636,"price":1637,"is_up":1574},"Technology","XLK",-1.79,197.78,{"name":1639,"etf":1640,"change":1641,"price":1642,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1644,"etf":1645,"change":764,"price":1646,"is_up":1574},"Healthcare","XLV",168.16,{"name":1648,"etf":1649,"change":1650,"price":1651,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":1653,"etf":1654,"change":1655,"price":1656,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1658,"etf":1659,"change":145,"price":1660,"is_up":11},"Energy","XLE",65.24,{"name":1662,"etf":1663,"change":41,"price":1664,"is_up":11},"Industrials","XLI",168.4,{"name":1666,"etf":1667,"change":1668,"price":1669,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1671,"etf":1672,"change":1673,"price":1674,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1676,"etf":1677,"change":1678,"price":1679,"is_up":1574},"Utilities","XLU",-0.19,41.07,{"name":1681,"etf":1682,"change":1683,"price":1684,"is_up":11},"Comm Services","XLC",0.73,112.07,[1686,1691,1696,1701],{"ticker":1687,"name":1688,"price":1689,"change":1690,"is_up":1574},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1692,"name":1693,"price":1694,"change":1695,"is_up":1574},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1697,"name":1698,"price":1699,"change":1700,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":1702,"name":1703,"price":1704,"change":880,"is_up":1574},"IWM","iShares Russell 2000",277.63]