[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMUP":3,"stock-historical-SMUP":27,"homepage-market-summary":2477},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SMUP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T-REX 2X Long SMR Daily Target ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},5.268575,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3,3.1,2.77,3.28,-0.28,-8.54,549515.147479,6060,139094.72119596414,0,302,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},1,1000,{"period_high":31,"period_low":18,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":16,"start_date":35,"end_date":5},6835,115676,34934274.020187,-99.95,"2025-07-28",[37,40,50,61,71,79,90,99,109,120,131,141,151,162,173,183,192,202,211,220,231,242,252,262,272,283,294,302,312,322,333,344,353,363,373,384,394,403,413,421,429,440,447,458,467,477,485,496,507,516,526,535,546,555,562,570,577,586,596,607,615,623,633,637,641,646,652,660,668,676,685,691,698,706,713,722,730,738,746,755,763,772,779,786,795,802,809,818,826,835,844,852,859,867,875,883,892,898,904,911,919,927,936,943,952,958,967,975,982,990,999,1007,1015,1024,1033,1042,1051,1058,1065,1072,1081,1088,1095,1104,1111,1118,1126,1135,1143,1152,1159,1167,1175,1182,1189,1197,1203,1211,1219,1227,1235,1242,1250,1258,1265,1272,1281,1287,1292,1300,1308,1316,1323,1329,1337,1343,1351,1358,1366,1374,1382,1391,1398,1407,1414,1422,1430,1438,1445,1454,1462,1469,1476,1485,1494,1503,1512,1520,1527,1535,1542,1549,1557,1565,1573,1581,1588,1597,1603,1610,1617,1624,1633,1640,1648,1656,1664,1673,1682,1686,1692,1700,1706,1714,1720,1729,1738,1746,1753,1761,1769,1777,1786,1794,1800,1807,1813,1819,1826,1829,1836,1844,1852,1860,1868,1877,1886,1895,1903,1912,1920,1928,1936,1945,1953,1961,1968,1975,1983,1990,1998,2007,2015,2022,2031,2039,2048,2056,2063,2072,2080,2089,2097,2106,2115,2123,2131,2139,2146,2153,2162,2169,2177,2186,2195,2203,2209,2216,2224,2231,2238,2245,2252,2259,2267,2274,2280,2287,2293,2300,2307,2316,2324,2332,2339,2347,2354,2361,2367,2373,2381,2389,2397,2405,2413,2422,2430,2439,2448,2455,2462,2471],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},1443,2.8898,{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",3.26,3.5177,3.23,0.25,8.25,281830.418492,728,3.3149,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",3.105,3.11,2.99,3.03,-0.04,-1.3,108322.162694,405,3.0591,{"date":62,"open":63,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-02",3.3,2.97,3.07,-0.03,-0.97,185119.481312,645,3.1345,{"date":72,"open":44,"high":73,"low":17,"close":17,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",3.32,-0.09,-2.82,231587.062058,507,3.2122,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-30",3.18,3.4,3.0815,3.19,0.09,2.9,251677.429925,825,3.2706,{"date":91,"open":92,"high":92,"low":93,"close":17,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",3.36,3.08,-0.12,-3.73,136997.621403,626,3.2119,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",3.51,3.2111,3.22,-0.44,-12.02,310145.760054,1041,3.3414,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-25",3.73,3.855,3.54,3.66,-0.045,-1.21,235109.897729,715,3.6651,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",3.76,3.82,3.57,3.705,-0.195,-5,192626.460651,763,3.6795,{"date":132,"open":133,"high":134,"low":111,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-23",4.05,4.06,3.9,-0.19,-4.65,627294.755634,1307,3.8676,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":85,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-22",4.12,4.17,3.87,4.09,2.25,994707.563488,1020,4.0643,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-21",3.93,4.1299,3.81,4,0.44,12.36,1193288.227709,1138,4.0288,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",4.27,4.31,3.535,3.56,-0.75,-17.4,174402.946858,861,3.7536,{"date":174,"open":175,"high":176,"low":177,"close":165,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",3.88,4.46,3.85,0.67,18.41,772313.439198,1383,4.301,{"date":184,"open":135,"high":135,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-16",3.44,3.64,-0.15,-3.96,200314.158791,1204,3.6028,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":57,"volume":199,"transactions":200,"vwap":201},"2026-09-15",3.77,3.96,3.61,3.79,-0.05,61097.324,415,3.7908,{"date":203,"open":204,"high":205,"low":196,"close":206,"change":74,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",3.69,4.07,3.84,-2.29,714219.823901,1579,3.9521,{"date":212,"open":213,"high":213,"low":214,"close":153,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",5.13,3.9009,-1.8,-31.41,535825.188526,1933,4.4019,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",5.99,6.29,5.63,5.73,-0.68,-10.61,109330.906722,479,5.8482,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",6.67,6.94,6.371,6.41,-0.49,-7.1,139572.328052,494,6.5285,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",5.56,7.1,6.9,1.6,30.19,349227.852594,1170,6.5284,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":198,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",5.31,5.34,5.03,5.3,-0.93,146412.654,356,5.1216,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":93,"volume":269,"transactions":270,"vwap":271},"2026-09-03",5.43,5.7,5.22,5.35,0.16,383112.994,706,5.4552,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",4.822,5.2254,4.8,5.19,0.37,7.68,23752.934,252,4.9686,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",4.5,4.8546,4.365,4.82,-0.06,-1.23,34195.897068,276,4.6375,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":25,"percent_change":25,"volume":299,"transactions":300,"vwap":301},"2026-08-31",4.75,4.975,4.88,45495.902631,269,4.8598,{"date":303,"open":304,"high":305,"low":306,"close":298,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",5.24,5.41,4.76,-0.55,-10.13,51775.293443,344,5.013,{"date":313,"open":314,"high":315,"low":316,"close":264,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-27",5.14,5.44,4.9,0.51,10.37,79817.414331,370,5.2598,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-26",5.55,5.94,4.7,4.92,-0.56,-10.22,248365.888627,912,5.4192,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-25",4.86,5.635,4.83,5.48,0.77,16.35,67285.827872,564,5.331,{"date":345,"open":335,"high":346,"low":347,"close":348,"change":349,"percent_change":238,"volume":350,"transactions":351,"vwap":352},"2026-08-24",5.009,4.45,4.71,-0.36,47681.784245,303,4.831,{"date":354,"open":355,"high":356,"low":335,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",4.93,5.339,5.07,0.33,6.96,106111.66,477,5.1125,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",4.94,4.4416,4.74,-0.27,-5.39,214906.995309,498,4.6031,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-19",4.42,5.048,4.3,5.01,0.69,15.97,47047.953272,357,4.7205,{"date":385,"open":386,"high":387,"low":377,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-18",4.6,4.7804,4.32,-0.64,-12.9,40370.532224,420,4.544,{"date":395,"open":396,"high":397,"low":316,"close":398,"change":136,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",5.16,5.37,4.96,-3.69,64375.672,310,5.1375,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":328,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-14",5.515,5.71,4.97,5.15,-9.81,64184.175437,455,5.2593,{"date":414,"open":415,"high":416,"low":415,"close":406,"change":417,"percent_change":324,"volume":418,"transactions":419,"vwap":420},"2026-08-13",5.32,6.01,0.3,59025.624865,392,5.6246,{"date":422,"open":423,"high":423,"low":424,"close":305,"change":349,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",5.83,5.18,-6.24,50890.984849,390,5.3868,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",5.39,5.79,4.99,5.77,0.76,15.17,51768.285,371,5.4439,{"date":441,"open":442,"high":305,"low":433,"close":378,"change":168,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",5.4,-13.02,120178.809191,383,5.1838,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",5.8,5.96,5.26,5.76,0.41,7.66,114666.134258,646,5.6951,{"date":459,"open":460,"high":434,"low":461,"close":267,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",5.12,5.05,0.12,2.29,166992.443301,820,5.3308,{"date":468,"open":469,"high":470,"low":407,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",5.29,5.36,5.23,-0.13,-2.43,87520.7975,531,5.1578,{"date":478,"open":256,"high":479,"low":256,"close":470,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-04",5.59,0.49,10.06,276084.094602,1132,5.4154,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",4.18,4.98,4.16,4.87,0.59,13.79,87605.614368,464,4.7063,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",4.78,4.84,4.24,4.28,-0.21,-4.68,56855.588543,433,4.4382,{"date":508,"open":155,"high":509,"low":155,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",4.4956,4.49,0.97,27.56,576494.440852,1113,4.406,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":389,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",3.91,4.2692,3.4901,3.52,-15.38,84751.603052,761,3.7539,{"date":527,"open":528,"high":529,"low":155,"close":489,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",4.1,4.34,-0.32,-7.14,45105.597348,476,4.1187,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",4.3003,4.57,4.02,4.48,0.42,10.34,55744.622066,463,4.3786,{"date":547,"open":548,"high":276,"low":549,"close":134,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-24",4.61,4.0302,-0.8,-16.46,167538.55051,1072,4.3832,{"date":556,"open":375,"high":398,"low":557,"close":335,"change":558,"percent_change":64,"volume":559,"transactions":560,"vwap":561},"2026-07-23",4.4,0.14,102761.825697,568,4.7621,{"date":563,"open":316,"high":398,"low":564,"close":565,"change":56,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",4.54,4.72,-0.84,71940.507982,528,4.7524,{"date":571,"open":529,"high":306,"low":164,"close":306,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",0.75,18.7,137871.929122,842,4.5725,{"date":578,"open":518,"high":579,"low":186,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",4.11,4.01,0.27,7.22,134484.415071,654,3.9764,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":114},"2026-07-17",3.46,3.9305,3.3101,3.74,0.03,0.81,80595.818183,814,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-16",4.2,4.2178,3.58,3.71,-0.72,-16.25,151694.881,1625,3.8189,{"date":608,"open":306,"high":609,"low":489,"close":610,"change":530,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-15",4.9899,4.43,-6.74,141255.501785,1141,4.4404,{"date":616,"open":367,"high":337,"low":617,"close":296,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-14",4.52,0.28,6.26,156317.674019,870,4.6296,{"date":624,"open":625,"high":314,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-13",5.055,4.39,4.47,-0.79,-15.02,190743.741294,1554,4.7036,{"date":634,"open":264,"high":635,"low":488,"close":451,"change":56,"percent_change":168,"volume":636,"transactions":9,"vwap":451},"2026-07-10",5.45,155700,{"date":638,"open":396,"high":315,"low":316,"close":257,"change":358,"percent_change":639,"volume":640,"transactions":9,"vwap":257},"2026-07-09",6.64,164400,{"date":642,"open":643,"high":254,"low":296,"close":407,"change":502,"percent_change":644,"volume":645,"transactions":9,"vwap":407},"2026-07-08",5.02,-4.05,124900,{"date":647,"open":434,"high":648,"low":499,"close":424,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":424},"2026-07-07",5.81,-0.85,-14.1,288500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":502,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-06",6.14,6.58,5.97,6.03,-3.37,215900,{"date":661,"open":662,"high":663,"low":657,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-02",6.7,7.688,6.24,-0.53,-7.83,352400,{"date":669,"open":670,"high":671,"low":672,"close":670,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":670},"2026-07-01",6.77,7.27,6.65,0.21,3.2,507200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-30",6.78,6.979,6.18,6.56,-0.33,-4.79,237700,{"date":686,"open":687,"high":582,"low":688,"close":687,"change":268,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-29",6.89,6.36,2.38,198200,{"date":692,"open":664,"high":693,"low":664,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-26",6.87,6.73,0.01,0.15,206900,{"date":699,"open":245,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-25",7.3,6.34,6.72,-0.18,-2.61,160300,{"date":707,"open":708,"high":708,"low":709,"close":246,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":246},"2026-06-24",7.51,6.53,-0.88,-11.31,975700,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",7.43,9.21,7.41,7.78,-0.58,-6.94,234000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":168,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-22",8.375,9.31,8.09,8.36,-8.23,460000,{"date":731,"open":732,"high":716,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",7.54,7.36,9.11,1.85,25.48,665900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",6.61,7.9,7.26,0.63,9.5,402800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",7.5,7.959,6.575,6.63,-1.09,-14.12,363400,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",7.55,8.517,7.72,1.01,15.05,251000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-12",6.45,7.2,6.4,6.71,0.5,8.05,210300,{"date":773,"open":774,"high":775,"low":225,"close":776,"change":581,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-11",5.87,6.5,6.21,4.55,119500,{"date":780,"open":781,"high":782,"low":783,"close":325,"change":67,"percent_change":784,"volume":785,"transactions":9,"vwap":325},"2026-06-10",6.75,7.12,5.93,-14.04,187800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-09",8.04,8.39,6.32,6.91,-1.14,-14.16,303600,{"date":796,"open":797,"high":798,"low":799,"close":770,"change":800,"percent_change":777,"volume":801,"transactions":9,"vwap":770},"2026-06-08",8.22,8.3,7.8,0.35,638600,{"date":803,"open":804,"high":804,"low":245,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-05",10.41,7.7,-2.44,-24.06,785000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",10.4,10.71,9.97,10.14,-0.62,-5.76,160500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",13.26,10.2,10.76,-3.28,-23.36,248000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-02",11.75,14.76,11.44,14.04,1.97,16.32,149900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-01",11.4,13,10.5,12.07,0.29,2.46,194300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":28,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-29",10.78,12.482,9.9,11.78,9.28,136900,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":673,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2026-05-28",10.18,11.61,9.8,1.99,119900,{"date":860,"open":846,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-27",11.0030003,9.91,10.57,-0.39,-3.56,143800,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",10.47,11.65,10.96,1.47,15.49,241000,{"date":876,"open":716,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",10.21,9.18,9.49,0.05,0.53,179700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-21",7.91,9.535,7.88,9.44,1.4,17.41,122700,{"date":893,"open":894,"high":727,"low":895,"close":788,"change":896,"percent_change":776,"volume":897,"transactions":9,"vwap":788},"2026-05-20",7.64,7.46,0.47,89100,{"date":899,"open":799,"high":900,"low":359,"close":901,"change":307,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-19",7.803,7.57,-6.77,168900,{"date":905,"open":906,"high":906,"low":799,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-18",9.47,8.12,-1.31,-13.89,179100,{"date":912,"open":913,"high":814,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",10.03,9.38,9.43,-1.57,-14.27,168500,{"date":920,"open":921,"high":837,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",10.54,9.83,11,0.18,1.66,251100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-13",10.9,11.6,10.45,10.82,-0.08,-0.73,187900,{"date":937,"open":938,"high":938,"low":939,"close":929,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":929},"2026-05-12",12.62,9.88,-2.55,-18.96,314000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-11",11.52,14.13,10.715,13.45,1.37,11.34,243500,{"date":953,"open":954,"high":955,"low":542,"close":955,"change":94,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-08",11.5,12.08,-0.98,226700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",13.24,13.44,11.63,12.2,-1.88,-13.35,127800,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",11.7,14.33,14.08,3.06,27.77,329500,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":328,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-05",11.83,10.58,11.02,-4.84,105800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":800,"volume":989,"transactions":9,"vwap":987},"2026-05-04",11.53,12.176,11.17,11.58,0.04,95300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-01",11.9,12.049,11.13,11.54,-0.69,-5.64,80500,{"date":1000,"open":1001,"high":1002,"low":804,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-30",10.53,12.3,12.23,2.07,20.37,118800,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-29",11.14,9.41,10.16,-0.92,-8.3,100900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",11.38,11.645,10.585,11.08,-1.68,-13.17,107200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-27",11.06,12.95,11.05,12.76,1.21,10.48,101900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",13.97,14,11.32,11.55,-1.64,-12.43,165600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-23",16.030001,16.12,12.01,13.19,-1.91,-12.65,280500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":122,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-22",12.29,15.1,12.14,33.16,211800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":950,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":950},"2026-04-21",14.11,11.12,-2.3,-16.86,238800,{"date":1066,"open":938,"high":1067,"low":1068,"close":1069,"change":618,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",13.9,12.09,13.64,2.1,120000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",12.22,14.64,11.985,13.36,2.31,20.9,290400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1028,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1028},"2026-04-16",13.16,10.3,-0.65,-5.56,496900,{"date":1089,"open":913,"high":1090,"low":1091,"close":969,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":969},"2026-04-15",12.17,10,2.61,28.71,294500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-14",9.12,10.7,8.575,9.09,1.2,15.21,187500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":769,"percent_change":670,"volume":1110,"transactions":9,"vwap":1109},"2026-04-13",7.14,8.02,6.8,7.89,57500,{"date":1112,"open":805,"high":1113,"low":1114,"close":1115,"change":126,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-10",8.11,7.35,7.39,-2.57,67100,{"date":1119,"open":1113,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-09",8.4,7.49,7.585,-0.905,-10.66,62300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",8.46,9.07,8.165,8.49,1.065,14.34,58600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-07",8.875,7.325,7.425,-1.725,-18.85,82756,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-06",9.25,9.75,9.05,9.15,-0.075,-0.81,32392,{"date":1153,"open":1154,"high":744,"low":798,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-02",8.825,9.225,-0.25,-2.64,81396,{"date":1160,"open":1098,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",10.75,9.125,9.475,-0.925,-8.89,81676,{"date":1168,"open":1169,"high":1170,"low":1171,"close":811,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":811},"2026-03-31",9.6,10.6,9.425,0.95,10.05,51412,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1149,"percent_change":628,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",10.025,10.225,9.025,9.45,54368,{"date":1183,"open":1184,"high":1184,"low":1145,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-27",10.55,9.525,-1.5,-13.61,111692,{"date":1190,"open":1191,"high":963,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",11.375,10.825,11.025,-1.45,-11.62,65944,{"date":1198,"open":1199,"high":1027,"low":1200,"close":1201,"change":417,"percent_change":842,"volume":1202,"transactions":9,"vwap":1201},"2026-03-25",12.375,12.05,12.475,45704,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-03-24",12,12.175,11.3,-0.275,-2.21,59692,{"date":1212,"open":1213,"high":1214,"low":969,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",12.125,13.25,12.45,0.425,3.53,73864,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-20",13.225,11.35,12.025,-1.125,-8.56,58052,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":168,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",13.075,13.375,11.875,13.15,-0.1,67168,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1214,"change":1164,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1214},"2026-03-18",13.6,14.15,13.125,-6.53,86204,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1172,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",13.75,14.65,13.05,14.175,7.18,102392,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1221,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1221},"2026-03-16",13.475,13.525,12.5,0.4,3.12,71280,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":198,"percent_change":864,"volume":1264,"transactions":9,"vwap":1263},"2026-03-13",13.275,13.725,12.275,12.825,117652,{"date":1266,"open":1244,"high":1036,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",12.625,12.875,-1.375,-9.65,62592,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-11",13.5,14.5,13.35,14.25,0.775,5.75,61076,{"date":1282,"open":1283,"high":1284,"low":1230,"close":1252,"change":187,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1252},"2026-03-10",13.85,14.55,-1.1,95436,{"date":1288,"open":1213,"high":1036,"low":969,"close":1289,"change":1290,"percent_change":672,"volume":1291,"transactions":9,"vwap":1289},"2026-03-09",13.625,0.85,84368,{"date":1293,"open":1221,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-06",13.825,12.55,12.775,-1.15,-8.26,86144,{"date":1301,"open":1302,"high":1303,"low":1268,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-05",14.075,14.675,13.925,-0.775,-5.27,120580,{"date":1309,"open":1310,"high":1311,"low":1245,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-04",14.9,15.95,14.7,0.025,0.17,86056,{"date":1317,"open":1318,"high":1319,"low":1296,"close":1303,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1303},"2026-03-03",14.4,15.45,-1.325,-8.28,170452,{"date":1324,"open":1036,"high":1325,"low":1036,"close":1326,"change":417,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",16.95,16,1.91,77732,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":649,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-27",16.25,17,15.075,15.7,-5.14,101344,{"date":1338,"open":1339,"high":1332,"low":1333,"close":1340,"change":45,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-26",15.725,16.55,1.53,82240,{"date":1344,"open":1345,"high":1346,"low":1326,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",16.925,17.25,16.3,-0.525,-3.12,44852,{"date":1352,"open":1247,"high":1353,"low":1244,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",17.1,16.825,1.65,10.87,93900,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-23",16.65,13.8,15.175,-2.05,-11.9,304280,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",20.325,16.9,17.225,-3.4,-16.48,266704,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":470,"volume":1381,"transactions":9,"vwap":1379},"2026-02-19",18.55,20.675,17.525,20.625,1.05,55180,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-18",19.825,20.5,18.225,19.575,-0.175,-0.89,40288,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":198,"percent_change":1156,"volume":1397,"transactions":9,"vwap":1396},"2026-02-17",19.85,20,17.075001,19.75,106444,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-13",19.525,20.95,18,19.8,0.8,4.21,109728,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-12",26.75,19,-4.875,-20.42,456388,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-11",27.75,21.475,23.875,-3.875,-13.96,147588,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1416,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1416},"2026-02-10",29.875,31.225,27.5,-3,-9.76,109976,{"date":1431,"open":1432,"high":1433,"low":1416,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-09",28.5,31.375,30.75,0.375,1.23,110336,{"date":1439,"open":1440,"high":1433,"low":1441,"close":1442,"change":799,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-06",25,24.5,30.375,34.55,110140,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-05",25.75,25.775,21.875,22.575,-4.3,-16,101512,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-04",32.25,23.25,26.875,-6.375,-19.17,197808,{"date":1463,"open":1434,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1464},"2026-02-03",33.25,27.875,5,17.7,170996,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1419,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-02",31.75,28,28.25,-12.06,122828,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-30",36.25,38.5,31.5,32.125,-5.625,-14.9,169604,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-29",41.625,42.5,34.25,37.75,-6.75,-15.17,205316,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-28",40.25,46.275,38.6,44.5,5.125,13.02,301600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-27",36.875,39.75,33.5,39.375,3.125,8.62,150124,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1478,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1478},"2026-01-26",40.75,43.25,35.5,-385,-91.39,196800,{"date":1521,"open":1522,"high":1522,"low":59,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-23",465,421.25,-41.25,-8.92,14306,{"date":1528,"open":1529,"high":361,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-22",445,423.25,462.5,37.5,8.82,37437,{"date":1536,"open":1537,"high":1538,"low":320,"close":1539,"change":1532,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",440,477.75,425,9.68,33706,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1040,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",410,437.5,387.5,-55,15826,{"date":1550,"open":1551,"high":1552,"low":427,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-16",412.5,457.5,442.5,50,12.74,18188,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-15",435,387.75,392.5,-37.5,-8.72,8236,{"date":1566,"open":1567,"high":1545,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-14",395,375,430,21.25,5.2,12289,{"date":1574,"open":1529,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-13",450,400,408.75,-21.25,-4.94,7335,{"date":1582,"open":1552,"high":1583,"low":1584,"close":1569,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1569},"2026-01-12",460,418.75,-36.25,-7.77,12826,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-09",510,540,456.25,466.25,41.25,9.71,23132,{"date":1598,"open":1599,"high":1553,"low":1546,"close":1539,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1539},"2026-01-08",407.5,6.25,1.49,6702,{"date":1604,"open":1576,"high":1605,"low":1606,"close":1584,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1584},"2026-01-07",453.75,379.75,-6.25,-1.47,10858,{"date":1611,"open":1539,"high":1612,"low":1613,"close":1539,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1539},"2026-01-06",447.5,366.25,32.5,8.28,21593,{"date":1618,"open":1619,"high":392,"low":1620,"close":1561,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1561},"2026-01-05",362.5,338.75,91.25,30.29,18079,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-02",247.5,305,237.5,301.25,68,29.15,9397,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1062,"volume":1639,"transactions":9,"vwap":1637},"2025-12-31",240,225.75,233.25,-5.5,2565,{"date":1641,"open":1626,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-30",249.5,229,238.75,-3.25,-1.34,6221,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-29",233,268.75,242,-13,-5.1,5988,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-26",293.75,250,255,-43.75,-14.64,8508,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-24",300,302.5,281.75,298.75,-53.75,-15.25,9221,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-23",357.5,365,341.25,352.5,-22.5,-6,4624,{"date":1683,"open":1568,"high":1599,"low":1675,"close":1568,"change":1684,"percent_change":451,"volume":1685,"transactions":9,"vwap":1568},"2025-12-22",18.75,6862,{"date":1687,"open":1678,"high":1688,"low":1689,"close":1690,"change":1254,"percent_change":186,"volume":1691,"transactions":9,"vwap":1690},"2025-12-19",377.5,350,356.25,5216,{"date":1693,"open":1694,"high":1546,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-18",372.5,337.5,343.75,1.25,0.36,3525,{"date":1701,"open":1599,"high":1551,"low":1695,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-17",342.5,-65,-15.95,4549,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1599,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1599},"2025-12-16",402.5,429.75,382.75,-12.5,-2.98,4687,{"date":1715,"open":1716,"high":1716,"low":392,"close":392,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":392},"2025-12-15",490,-51.25,-10.88,5433,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-12",615,617.5,470,471.25,-171.25,-26.65,5965,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-11",570,647.5,507.5,642.5,46.25,7.76,4865,{"date":1739,"open":1723,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-10",640,562.5,596.25,-60,-9.14,5328,{"date":1747,"open":1748,"high":1749,"low":1722,"close":1750,"change":1751,"percent_change":1363,"volume":1752,"transactions":9,"vwap":1750},"2025-12-09",635,693.75,656.25,-13.75,3923,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":748,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-08",717.5,755,630,670,1.13,5583,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-05",732.5,655,662.5,-96.25,-12.69,8664,{"date":1770,"open":1771,"high":1772,"low":1741,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-04",595,787.5,758.75,161.25,26.99,10116,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-03",525,607.5,492.5,597.5,60,11.16,3774,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-02",500,566.25,537.5,45,9.14,2938,{"date":1795,"open":1741,"high":1741,"low":1796,"close":1781,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1781},"2025-12-01",483.75,-110,-18.26,3280,{"date":1801,"open":1741,"high":1723,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-28",551.25,602.5,52.5,9.55,1924,{"date":1808,"open":1591,"high":1809,"low":1810,"close":1811,"change":1394,"percent_change":194,"volume":1812,"transactions":9,"vwap":1811},"2025-11-26",555,500.25,550,1940,{"date":1814,"open":1771,"high":1771,"low":1788,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-25",530,-72.5,-12.03,2276,{"date":1820,"open":1809,"high":1821,"low":1822,"close":1803,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1803},"2025-11-24",603.75,522.5,72.5,13.68,3446,{"date":1827,"open":1811,"high":1811,"low":1545,"close":1815,"change":127,"percent_change":258,"volume":1828,"transactions":9,"vwap":1815},"2025-11-21",3236,{"date":1830,"open":1831,"high":1831,"low":1815,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-20",805,535,-162.5,-23.3,2848,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-19",765,651.25,697.5,-27.5,-3.79,2725,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1426,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-18",705,778.5,667.5,725,3.94,1946,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1840,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1840},"2025-11-17",790,795,660,-95,-11.99,2131,{"date":1861,"open":1862,"high":1863,"low":1849,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-14",750,862.5,792.5,-67.5,-7.85,1801,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-13",1042.5,1052.5,817.5,860,-230,-21.1,2323,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-12",1185,1230,1050,1090,-75,-6.44,2102,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-11",1255,1267.5,1122.5,1165,-130,-10.04,1714,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1049,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",1647.5,1655,1217.5,1295,-187.5,2945,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-07",1437.5,1510,1121.75,1482.5,-287.5,-16.24,4706,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-06",2345,1705,1770,-660,-27.16,2280,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1627,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-05",2466.25,2597,2335,2430,14.35,1263,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-04",2651.25,2776.25,2125,-775,-26.72,989,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-03",3315,3347.5,2815,2900,-595,-17.02,1100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1053,"volume":1952,"transactions":9,"vwap":1950},"2025-10-31",3295,3602.5,3102.5,3495,382.5,1177,{"date":1954,"open":1955,"high":1956,"low":1941,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-30",3082.5,3437.5,3112.5,-152.5,-4.67,1432,{"date":1962,"open":1963,"high":1956,"low":1964,"close":1965,"change":1966,"percent_change":288,"volume":1967,"transactions":9,"vwap":1965},"2025-10-29",3117.5,2890,3265,150,1389,{"date":1969,"open":1970,"high":1956,"low":1971,"close":1972,"change":1531,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-28",2795,2715,3115,17.44,2999,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":196,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",2690,2757.5,2415,2652.5,92.5,1495,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1532,"percent_change":1601,"volume":1989,"transactions":9,"vwap":1988},"2025-10-24",2697.5,2855,2495,2560,1712,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1678,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",2212.5,2572.5,2114.5,2522.5,16.24,1535,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-22",2687.5,2695,1875,2170,-540,-19.93,2373,{"date":2008,"open":1949,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-21",3240,2660,2710,-960,-26.16,1761,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":748,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-20",4000,3500,3670,0.2,883,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-17",4335,4417.75,3372.5,3662.5,-615,-14.38,1333,{"date":2032,"open":2033,"high":23,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-16",5917.5,4221.75,4277.5,-1095,-20.38,2182,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-15",4415,5785,4383.75,5372.5,1392.5,34.99,2796,{"date":2049,"open":1948,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-14",4272.5,3287.5,3980,110,2.84,1415,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":621,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-13",3377.5,4066.25,3870,29,1701,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-10",3297.5,3860,2970,3000,-212.5,-6.61,2720,{"date":2073,"open":2074,"high":2075,"low":1941,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-09",2972.5,3350,3212.5,345,12.03,1098,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-08",3127.5,3217.5,2817.5,2867.5,-132.5,-4.42,569,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2068,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2068},"2025-10-07",3537.5,3800,2980,-442.5,-12.85,990,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-06",3380,3759,3365,3442.5,270,8.51,872,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-03",3067.5,3340,2950,3172.5,85,2.75,931,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1551,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-02",2787.5,3091.5,2730,3087.5,15.42,658,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1757,"transactions":9,"vwap":2128},"2025-10-01",2575,2712.5,2488.75,2675,75,2.88,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1718,"volume":2138,"transactions":9,"vwap":2136},"2025-09-30",2822.5,2837.5,2566,2600,-317.5,868,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1394,"percent_change":379,"volume":2145,"transactions":9,"vwap":2144},"2025-09-29",3155,3220,2860,2917.5,721,{"date":2147,"open":2148,"high":2068,"low":2149,"close":2150,"change":1823,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-26",2865,2735,2897.5,2.57,389,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-25",2862.5,3084.5,2625,2825,-347.5,-10.95,764,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2111,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2111},"2025-09-24",3585,3097.25,-267.5,-7.78,522,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-23",4022.5,3378.75,3440,-635,-15.58,866,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-22",4150,4525,3590.25,4075,-362.5,-8.17,1384,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-19",3262.5,4465,3250,4437.5,1405,46.33,1921,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":813,"volume":2202,"transactions":9,"vwap":2200},"2025-09-18",2910,3450,2801.5,3032.5,275,1076,{"date":2204,"open":2143,"high":2143,"low":2205,"close":1978,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1978},"2025-09-17",2615,-155,-5.32,358,{"date":2210,"open":2211,"high":2212,"low":2155,"close":2213,"change":2214,"percent_change":2215,"volume":584,"transactions":9,"vwap":2213},"2025-09-16",3150,3205,2912.5,-332.5,-10.25,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1725,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-15",3017.5,3260.75,2740.75,3245,16.99,1116,{"date":2225,"open":2226,"high":2158,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1771,"transactions":9,"vwap":2228},"2025-09-12",2637.5,2580,2773.75,116.25,4.37,{"date":2232,"open":2233,"high":1977,"low":2234,"close":2235,"change":2236,"percent_change":617,"volume":2237,"transactions":9,"vwap":2235},"2025-09-11",2617.5,2542.5,2657.5,115,299,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2234,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2234},"2025-09-10",2880,2537.5,-120,-4.51,290,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-09",2492.5,2662.5,170,6.82,260,{"date":2253,"open":2235,"high":2254,"low":2255,"close":2247,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2247},"2025-09-08",2700,2457.75,-90,-3.48,188,{"date":2260,"open":2261,"high":2262,"low":2125,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-05",3015,3022.5,2582.5,-242.5,-8.58,221,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2158,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2158},"2025-09-04",3672.5,2790,-747.5,-20.92,557,{"date":2275,"open":2276,"high":2017,"low":2051,"close":2277,"change":1591,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-03",3422.5,3572.5,17.81,406,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2200,"change":1576,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2200},"2025-09-02",2451.25,3225,2422.5,15.19,118,{"date":2288,"open":2289,"high":1902,"low":2205,"close":2290,"change":2291,"percent_change":1195,"volume":2292,"transactions":9,"vwap":2290},"2025-08-29",2898.75,2632.5,-346,61,{"date":2294,"open":2240,"high":2295,"low":1986,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-28",3070.5,2978.5,210.5,7.6,208,{"date":2301,"open":2213,"high":2302,"low":1843,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-27",2915,2768,-145.25,-4.99,88,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-26",2940,3230,2781.25,2913.25,21.5,0.74,609,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1405,"volume":2323,"transactions":9,"vwap":2321},"2025-08-25",2935,2955,2685,2891.75,116.75,219,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2244,"transactions":9,"vwap":2329},"2025-08-22",2517.5,2800,2375,2775,280,11.22,{"date":2333,"open":2334,"high":2334,"low":2335,"close":1987,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1987},"2025-08-21",2682.5,2447.5,-81.75,-3.17,687,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":292,"transactions":9,"vwap":2344},"2025-08-20",2385,2585,2112.5,2576.75,182.25,7.61,{"date":2348,"open":2270,"high":2270,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-19",2392.5,2394.5,-368.5,-13.34,63,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2257,"volume":2053,"transactions":9,"vwap":2359},"2025-08-18",2805,2857.5,2750,2763,-99.5,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2155,"change":2365,"percent_change":2366,"volume":1783,"transactions":9,"vwap":2155},"2025-08-15",2872.5,2688.25,-62.5,-2.14,{"date":2368,"open":2120,"high":2369,"low":2356,"close":2370,"change":1874,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-14",3210,2925,-7.29,65,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2141,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2141},"2025-08-13",3455,3505,3035,-165,-4.97,136,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2112,"transactions":9,"vwap":2386},"2025-08-12",3420,3592.5,3302.5,3320,18.25,0.55,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-11",3645,3700,3301.75,-275.75,-7.71,66,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-08",4511.75,3431.75,3577.5,-1110,-23.68,268,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-07",5077.5,4517.5,4687.5,-226.75,-4.61,205,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-06",4673.75,5180,4672.5,4914.25,139.25,2.92,48,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1599,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-05",4542.5,5422.5,4522.5,4775,9.33,37,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-04",5037.75,5055.75,4347.5,4367.5,-205,-4.48,32,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-01",4815,4880,4155,4572.5,-1437.5,-23.92,128,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":2061,"transactions":9,"vwap":2452},"2025-07-31",6562.5,6772.5,6010,-72.25,-1.19,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":445,"percent_change":702,"volume":2461,"transactions":9,"vwap":2460},"2025-07-30",5895,6474.75,5875,6082.25,22,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-29",6250,6337.5,5482.5,5699.25,-529.75,-8.5,7,{"date":35,"open":31,"high":31,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},5885,6229,-606,-8.87,46,{"status":2478,"indices":2479,"watchlist":2520,"sectors":2540,"benchmarks":2592},"success",[2480,2488,2494,2501,2507,2514],{"symbol":2481,"name":2482,"price":2483,"change":2484,"pct_change":2485,"is_up":2486,"sparkline":2487,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2489,"name":2490,"price":2491,"change":2492,"pct_change":502,"is_up":2486,"sparkline":2493,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2495,"name":2496,"price":2497,"change":2498,"pct_change":2499,"is_up":2486,"sparkline":2500,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2502,"name":2503,"price":2504,"change":2505,"pct_change":2485,"is_up":2486,"sparkline":2506,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2508,"name":2509,"price":2510,"change":2511,"pct_change":2512,"is_up":2486,"sparkline":2513,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2515,"name":2516,"price":2517,"change":2518,"pct_change":896,"is_up":11,"sparkline":2519,"date":5},"VIX","CBOE VIX",15.08,0.07,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2521,2526,2533],{"symbol":2522,"name":2523,"price":2524,"change":964,"pct_change":628,"is_up":2486,"sparkline":2525,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2527,"name":2528,"price":2529,"change":2530,"pct_change":2531,"is_up":11,"sparkline":2532,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2534,"name":2535,"price":2536,"change":2537,"pct_change":2538,"is_up":2486,"sparkline":2539,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2541,2546,2551,2556,2560,2564,2568,2573,2578,2582,2587],{"name":2542,"etf":2543,"change":2544,"price":2545,"is_up":2486},"Technology","XLK",-0.3,201.39,{"name":2547,"etf":2548,"change":2549,"price":2550,"is_up":2486},"Financials","XLF",-0.48,53.75,{"name":2552,"etf":2553,"change":2554,"price":2555,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2557,"etf":2558,"change":530,"price":2559,"is_up":2486},"Consumer Cycl","XLY",111.36,{"name":2561,"etf":2562,"change":94,"price":2563,"is_up":2486},"Consumer Staples","XLP",81.7,{"name":2565,"etf":2566,"change":719,"price":2567,"is_up":2486},"Energy","XLE",63.38,{"name":2569,"etf":2570,"change":2571,"price":2572,"is_up":2486},"Industrials","XLI",-2.18,167.84,{"name":2574,"etf":2575,"change":2576,"price":2577,"is_up":2486},"Materials","XLB",-1.51,48.98,{"name":2579,"etf":2580,"change":2512,"price":2581,"is_up":2486},"Real Estate","XLRE",40.57,{"name":2583,"etf":2584,"change":2585,"price":2586,"is_up":2486},"Utilities","XLU",-0.02,41.15,{"name":2588,"etf":2589,"change":2590,"price":2591,"is_up":2486},"Comm Services","XLC",-0.35,111.26,[2593,2598,2602,2606],{"ticker":2594,"name":2595,"price":2596,"change":2597,"is_up":2486},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2599,"name":2600,"price":2601,"change":1156,"is_up":2486},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2603,"name":2604,"price":2605,"change":996,"is_up":2486},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2607,"name":2608,"price":2609,"change":2512,"is_up":2486},"IWM","iShares Russell 2000",277.7]