[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMD":3,"stock-historical-USMD":23,"homepage-market-summary":905},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USMD","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},"CoreValues America First Technology ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.4203,33.727,-0.3067,-0.91,9,33.9,23.22,128.16002976190475,95.5,168,{"ticker":4,"total_count":22,"page":24,"page_size":25,"total_pages":24,"summary":26,"data":31},1,1000,{"period_high":18,"period_low":19,"average_volume":27,"total_volume":28,"period_return":29,"latest_close":13,"start_date":30,"end_date":5},128,21530.885,32.36,"2026-02-06",[32,35,43,50,58,66,72,78,85,95,103,109,116,124,133,141,149,156,163,169,175,181,186,192,198,204,212,218,226,232,239,246,253,259,266,273,279,285,291,297,304,311,318,324,330,338,345,352,358,365,371,378,386,393,399,405,411,418,424,430,436,442,449,454,460,464,469,474,479,484,489,494,499,502,506,512,517,522,527,532,537,542,547,552,557,562,567,572,576,581,585,590,594,599,602,606,610,615,618,623,627,632,637,642,646,651,655,660,665,670,675,679,684,688,693,697,700,705,709,712,716,720,725,730,735,740,744,749,753,758,762,767,771,774,778,783,786,789,793,797,802,806,810,815,819,823,826,829,835,839,844,848,852,855,858,862,866,870,874,877,881,884,888,890,894,897,900,904],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":33,"vwap":34},8,33.3007,{"date":36,"open":37,"high":18,"low":14,"close":14,"change":38,"percent_change":39,"volume":40,"transactions":41,"vwap":42},"2026-10-06",33.871,0.3436,1.03,709,14,33.884,{"date":44,"open":45,"high":45,"low":45,"close":45,"change":46,"percent_change":47,"volume":48,"transactions":41,"vwap":49},"2026-10-05",33.3834,0.1467,0.44,19.2,33.2963,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",33.2367,0.4467,1.36,16,11,33.3455,{"date":59,"open":60,"high":60,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-01",32.79,0.187,0.57,13,10,32.6455,{"date":67,"open":68,"high":68,"low":68,"close":68,"change":69,"percent_change":70,"volume":17,"transactions":33,"vwap":71},"2026-09-30",32.603,0.106,0.33,32.6589,{"date":73,"open":74,"high":74,"low":74,"close":74,"change":75,"percent_change":76,"volume":17,"transactions":33,"vwap":77},"2026-09-29",32.497,0.1542,0.48,32.5756,{"date":79,"open":29,"high":29,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":56,"vwap":84},"2026-09-28",32.3428,-0.5858,-1.78,147,32.3599,{"date":86,"open":87,"high":88,"low":89,"close":88,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",32.87,32.9286,32.8699,0.0867,0.26,445,20,32.8805,{"date":96,"open":97,"high":98,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":56,"vwap":102},"2026-09-24",32.55,32.8419,-0.0514,-0.16,136,32.5537,{"date":104,"open":105,"high":105,"low":105,"close":105,"change":106,"percent_change":107,"volume":64,"transactions":17,"vwap":108},"2026-09-23",32.8933,-0.1336,-0.4,32.9129,{"date":110,"open":111,"high":111,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":17,"vwap":115},"2026-09-22",33.0269,0.2138,0.65,34,32.9995,{"date":117,"open":118,"high":119,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":64,"vwap":123},"2026-09-21",32.74,32.8131,1.0511,3.31,167,32.6962,{"date":125,"open":126,"high":127,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",31.53,31.762,0.0189,0.06,185,12,31.5374,{"date":134,"open":135,"high":135,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",31.7431,0.7228,2.33,64,39,31.7628,{"date":142,"open":143,"high":143,"low":144,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":56,"vwap":148},"2026-09-16",31.2889,31.0203,0.1556,0.5,110.081,31.2745,{"date":150,"open":151,"high":151,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":56,"vwap":155},"2026-09-15",30.8647,-0.0943,-0.3,94,30.9463,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":131,"vwap":162},"2026-09-14",30.959,-0.3923,-1.25,22,30.7656,{"date":164,"open":165,"high":165,"low":165,"close":165,"change":166,"percent_change":167,"volume":17,"transactions":33,"vwap":168},"2026-09-11",31.3513,0.4184,1.35,31.3409,{"date":170,"open":171,"high":171,"low":171,"close":171,"change":172,"percent_change":173,"volume":64,"transactions":17,"vwap":174},"2026-09-10",30.9329,-0.5131,-1.63,31.0212,{"date":176,"open":177,"high":177,"low":177,"close":177,"change":178,"percent_change":179,"volume":64,"transactions":17,"vwap":180},"2026-09-09",31.446,-0.0554,-0.18,31.5336,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":54,"volume":131,"transactions":56,"vwap":185},"2026-09-08",31.5014,0.4217,31.4338,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":161,"transactions":56,"vwap":191},"2026-09-04",31.0797,0.1424,0.46,31.0243,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":56,"transactions":17,"vwap":197},"2026-09-03",30.9373,0.6429,2.12,30.5832,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":64,"transactions":17,"vwap":203},"2026-09-02",30.2944,-0.1484,-0.49,30.2328,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":41,"vwap":211},"2026-09-01",30.43,30.4428,-0.6858,-2.2,114.29,30.4349,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":56,"transactions":17,"vwap":217},"2026-08-31",31.1286,0.088,0.28,31.0334,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":17,"vwap":225},"2026-08-28",31.395,31.0406,-0.4839,-1.53,109,31.3808,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":17,"transactions":33,"vwap":231},"2026-08-27",31.5245,0.7532,2.45,31.3283,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":131,"vwap":238},"2026-08-26",30.7713,0.191,0.62,48,30.6666,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":64,"vwap":245},"2026-08-25",30.5803,0.1703,0.56,18,30.6276,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":63,"vwap":252},"2026-08-24",30.41,-0.6058,-1.95,53,30.5315,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":161,"transactions":63,"vwap":258},"2026-08-21",31.0158,0.2039,0.66,30.9332,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":64,"vwap":265},"2026-08-20",30.8119,-0.3168,-1.02,10.127,30.9142,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":56,"vwap":272},"2026-08-19",31.1287,-0.2779,-0.88,26,31.0987,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":93,"transactions":63,"vwap":278},"2026-08-18",31.4066,-0.8581,-2.66,31.4698,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":131,"transactions":64,"vwap":284},"2026-08-17",32.2647,-0.0723,-0.22,32.4179,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":283,"volume":289,"transactions":41,"vwap":290},"2026-08-14",32.337,-0.071,36,32.3969,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":131,"transactions":56,"vwap":296},"2026-08-13",32.408,0.3367,1.05,32.4167,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":41,"vwap":303},"2026-08-12",32.0713,0.2885,0.91,50,32.2445,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":131,"vwap":310},"2026-08-11",31.7828,-0.0651,-0.2,73,31.903,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":161,"vwap":317},"2026-08-10",31.8479,-0.0347,-0.11,89,31.9737,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":56,"transactions":17,"vwap":323},"2026-08-07",31.8826,0.5743,1.83,31.6477,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":56,"transactions":33,"vwap":329},"2026-08-06",31.3083,-0.1815,-0.58,31.3269,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":55,"vwap":337},"2026-08-05",31.79,31.4898,-0.3526,-1.11,5017,31.6012,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":56,"vwap":344},"2026-08-04",31.8424,1.3788,4.53,32,31.5205,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":131,"vwap":351},"2026-08-03",30.4636,0.6227,2.09,21.01,30.1383,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":64,"transactions":33,"vwap":357},"2026-07-31",29.8409,0.5579,1.91,29.7824,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":33,"transactions":363,"vwap":364},"2026-07-30",29.283,1.2297,4.38,7,28.9537,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":56,"transactions":17,"vwap":370},"2026-07-29",28.0533,-0.7322,-2.54,28.5437,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":33,"vwap":377},"2026-07-28",28.7855,-0.4746,-1.62,103,28.5775,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":17,"vwap":385},"2026-07-27",29.29,29.2601,-0.0304,-0.1,110,29.3033,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":64,"vwap":392},"2026-07-24",29.2905,-0.4733,-1.59,12.177,29.6375,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":17,"transactions":33,"vwap":398},"2026-07-23",29.7638,-0.4722,-1.56,30.0004,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":93,"transactions":64,"vwap":404},"2026-07-22",30.236,-0.0961,-0.32,30.3121,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":17,"transactions":33,"vwap":410},"2026-07-21",30.3321,0.6163,2.07,30.1281,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":17,"vwap":417},"2026-07-20",29.7158,0.0391,0.13,17,29.9354,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":17,"transactions":33,"vwap":423},"2026-07-17",29.6767,-0.1026,-0.34,29.396,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":64,"transactions":17,"vwap":429},"2026-07-16",29.7793,-0.9025,-2.94,30.0451,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":33,"transactions":363,"vwap":435},"2026-07-15",30.6818,-0.2993,-0.97,31.0029,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":33,"transactions":363,"vwap":441},"2026-07-14",30.9811,0.3281,1.07,30.9015,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":93,"vwap":448},"2026-07-13",30.653,-0.707,-2.25,300,30.736,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":100,"volume":447,"transactions":9,"vwap":452},"2026-07-10",31.33,31.36,-0.05,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-09",31.41,0.52,1.68,100,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":129,"volume":459,"transactions":9,"vwap":462},"2026-07-08",30.89,0.02,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":459,"transactions":9,"vwap":466},"2026-07-07",30.87,-0.9,-2.83,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":459,"transactions":9,"vwap":471},"2026-07-06",31.77,0.7,2.25,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":459,"transactions":9,"vwap":476},"2026-07-02",31.07,-0.61,-1.93,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":459,"transactions":9,"vwap":481},"2026-07-01",31.68,-0.46,-1.43,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":459,"transactions":9,"vwap":486},"2026-06-30",32.14,0.86,2.75,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":459,"transactions":9,"vwap":491},"2026-06-29",31.28,0.83,2.73,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":459,"transactions":9,"vwap":496},"2026-06-26",30.45,-0.37,-1.2,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":463,"percent_change":129,"volume":459,"transactions":9,"vwap":501},"2026-06-25",30.82,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":497,"percent_change":505,"volume":459,"transactions":9,"vwap":504},"2026-06-24",30.8,-1.19,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-06-23",31.17,-0.95,-2.96,0,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":459,"transactions":9,"vwap":514},"2026-06-22",32.12,-0.27,-0.83,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":459,"transactions":9,"vwap":519},"2026-06-18",32.39,0.72,2.27,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":459,"transactions":9,"vwap":524},"2026-06-17",31.67,-0.06,-0.19,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":459,"transactions":9,"vwap":529},"2026-06-16",31.73,-0.71,-2.19,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":511,"transactions":9,"vwap":534},"2026-06-15",32.44,0.93,2.95,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":511,"transactions":9,"vwap":539},"2026-06-12",31.51,0.21,0.67,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":511,"transactions":9,"vwap":544},"2026-06-11",31.3,1.13,3.75,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":459,"transactions":9,"vwap":549},"2026-06-10",30.17,-0.79,-2.55,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":459,"transactions":9,"vwap":554},"2026-06-09",30.96,-0.59,-1.87,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":459,"transactions":9,"vwap":559},"2026-06-08",31.55,0.4,1.28,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":459,"transactions":9,"vwap":564},"2026-06-05",31.15,-1.96,-5.92,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":459,"transactions":9,"vwap":569},"2026-06-04",33.11,-0.12,-0.36,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":160,"volume":511,"transactions":9,"vwap":574},"2026-06-03",33.23,-0.42,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":511,"transactions":9,"vwap":578},"2026-06-02",33.65,0.43,1.29,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":540,"volume":511,"transactions":9,"vwap":583},"2026-06-01",33.22,0.07,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":459,"transactions":9,"vwap":587},"2026-05-29",33.15,0.41,1.25,{"date":591,"open":118,"high":118,"low":118,"close":118,"change":592,"percent_change":593,"volume":459,"transactions":9,"vwap":118},"2026-05-28",0.63,1.96,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":459,"transactions":9,"vwap":596},"2026-05-27",32.11,-0.25,-0.77,{"date":600,"open":29,"high":29,"low":29,"close":29,"change":541,"percent_change":601,"volume":511,"transactions":9,"vwap":29},"2026-05-26",2.11,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":457,"percent_change":605,"volume":511,"transactions":9,"vwap":604},"2026-05-22",31.69,1.67,{"date":607,"open":508,"high":508,"low":508,"close":508,"change":608,"percent_change":609,"volume":459,"transactions":9,"vwap":508},"2026-05-21",0.18,0.58,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":459,"transactions":9,"vwap":612},"2026-05-20",30.99,0.75,2.48,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":422,"percent_change":335,"volume":511,"transactions":9,"vwap":617},"2026-05-19",30.24,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":511,"transactions":9,"vwap":620},"2026-05-18",30.58,-0.09,-0.29,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":530,"percent_change":626,"volume":459,"transactions":9,"vwap":625},"2026-05-15",30.67,-2.26,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":459,"transactions":9,"vwap":629},"2026-05-14",31.38,0.47,1.52,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":511,"transactions":9,"vwap":634},"2026-05-13",30.91,0.3,0.98,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":459,"transactions":9,"vwap":639},"2026-05-12",30.61,-0.44,-1.42,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":579,"percent_change":645,"volume":511,"transactions":9,"vwap":644},"2026-05-11",31.049999,1.4,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":511,"transactions":9,"vwap":648},"2026-05-08",30.62,0.95,3.2,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":598,"volume":511,"transactions":9,"vwap":653},"2026-05-07",29.67,-0.23,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":511,"transactions":9,"vwap":657},"2026-05-06",29.9,0.88,3.03,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":459,"transactions":9,"vwap":662},"2026-05-05",29.02,0.38,1.33,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":459,"transactions":9,"vwap":667},"2026-05-04",28.64,-0.08,-0.28,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":511,"transactions":9,"vwap":672},"2026-05-01",28.72,0.23,0.81,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":541,"percent_change":678,"volume":459,"transactions":9,"vwap":677},"2026-04-30",28.49,2.41,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":511,"transactions":9,"vwap":681},"2026-04-29",27.82,0.14,0.51,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":223,"volume":511,"transactions":9,"vwap":686},"2026-04-28",27.68,-0.43,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":511,"transactions":9,"vwap":690},"2026-04-27",28.11,-0.04,-0.14,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":457,"percent_change":696,"volume":459,"transactions":9,"vwap":695},"2026-04-24",28.15,1.88,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":283,"percent_change":550,"volume":459,"transactions":9,"vwap":699},"2026-04-23",27.63,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":459,"transactions":9,"vwap":702},"2026-04-22",27.85,0.55,2.01,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":691,"percent_change":708,"volume":459,"transactions":9,"vwap":707},"2026-04-21",27.3,-0.15,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":691,"percent_change":708,"volume":459,"transactions":9,"vwap":711},"2026-04-20",27.34,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":70,"percent_change":715,"volume":459,"transactions":9,"vwap":714},"2026-04-17",27.38,1.22,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":560,"percent_change":719,"volume":459,"transactions":9,"vwap":718},"2026-04-16",27.049999,1.5,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":459,"transactions":9,"vwap":722},"2026-04-15",26.65,0.39,1.49,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":459,"transactions":9,"vwap":727},"2026-04-14",26.26,0.32,1.23,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":459,"transactions":9,"vwap":732},"2026-04-13",25.94,0.54,2.13,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":459,"transactions":9,"vwap":737},"2026-04-10",25.4,0.05,0.2,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":525,"percent_change":743,"volume":459,"transactions":9,"vwap":742},"2026-04-09",25.35,-0.24,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":459,"transactions":9,"vwap":746},"2026-04-08",25.41,0.71,2.87,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":588,"volume":459,"transactions":9,"vwap":751},"2026-04-07",24.7,0.1,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":459,"transactions":9,"vwap":755},"2026-04-06",24.6,0.09,0.37,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":70,"volume":459,"transactions":9,"vwap":760},"2026-04-02",24.51,0.08,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":459,"transactions":9,"vwap":764},"2026-04-01",24.43,0.35,1.45,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":487,"percent_change":770,"volume":459,"transactions":9,"vwap":769},"2026-03-31",24.08,3.7,{"date":772,"open":19,"high":19,"low":19,"close":19,"change":422,"percent_change":773,"volume":459,"transactions":9,"vwap":19},"2026-03-30",-1.44,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":209,"volume":459,"transactions":9,"vwap":776},"2026-03-27",23.56,-0.53,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":555,"percent_change":782,"volume":459,"transactions":9,"vwap":781},"2026-03-26",24.21,24.09,-2.39,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":70,"percent_change":54,"volume":459,"transactions":9,"vwap":785},"2026-03-25",24.68,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":526,"percent_change":598,"volume":459,"transactions":9,"vwap":788},"2026-03-24",24.35,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":663,"percent_change":792,"volume":459,"transactions":9,"vwap":791},"2026-03-23",24.54,1.57,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":369,"volume":459,"transactions":9,"vwap":795},"2026-03-20",24.16,-0.63,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":459,"transactions":9,"vwap":799},"2026-03-19",24.79,0.03,0.12,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":526,"percent_change":805,"volume":459,"transactions":9,"vwap":804},"2026-03-18",24.76,-0.76,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":129,"percent_change":809,"volume":459,"transactions":9,"vwap":808},"2026-03-17",24.95,0.24,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":459,"transactions":9,"vwap":812},"2026-03-16",24.89,0.27,1.1,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":308,"percent_change":818,"volume":459,"transactions":9,"vwap":817},"2026-03-13",24.62,-0.81,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":687,"percent_change":822,"volume":459,"transactions":9,"vwap":821},"2026-03-12",24.82,-1.7,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":801,"percent_change":76,"volume":459,"transactions":9,"vwap":825},"2026-03-11",25.25,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":383,"percent_change":107,"volume":459,"transactions":9,"vwap":828},"2026-03-10",25.13,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":447,"transactions":9,"vwap":832},"2026-03-09",24.78,25.23,0.29,1.16,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":283,"percent_change":838,"volume":459,"transactions":9,"vwap":837},"2026-03-06",24.94,-0.87,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":459,"transactions":9,"vwap":841},"2026-03-05",25.16,-0.13,-0.51,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":663,"percent_change":847,"volume":459,"transactions":9,"vwap":846},"2026-03-04",25.29,1.53,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":422,"percent_change":851,"volume":459,"transactions":9,"vwap":850},"2026-03-03",24.91,-1.35,{"date":853,"open":825,"high":825,"low":825,"close":825,"change":673,"percent_change":854,"volume":459,"transactions":9,"vwap":825},"2026-03-02",0.92,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":668,"percent_change":403,"volume":459,"transactions":9,"vwap":857},"2026-02-27",25.02,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":516,"volume":459,"transactions":9,"vwap":860},"2026-02-26",25.1,-0.21,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":24,"volume":459,"transactions":9,"vwap":864},"2026-02-25",25.31,0.25,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":723,"percent_change":869,"volume":459,"transactions":9,"vwap":868},"2026-02-24",25.059999,1.58,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":556,"volume":459,"transactions":9,"vwap":872},"2026-02-23",24.67,-0.47,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":525,"percent_change":743,"volume":511,"transactions":9,"vwap":876},"2026-02-20",25.14,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":668,"volume":459,"transactions":9,"vwap":879},"2026-02-19",25.2,-0.02,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":682,"percent_change":243,"volume":459,"transactions":9,"vwap":883},"2026-02-18",25.22,{"date":885,"open":860,"high":860,"low":886,"close":886,"change":453,"percent_change":308,"volume":887,"transactions":9,"vwap":886},"2026-02-17",25.08,4000,{"date":889,"open":828,"high":828,"low":828,"close":828,"change":415,"percent_change":457,"volume":459,"transactions":9,"vwap":828},"2026-02-13",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":202,"percent_change":893,"volume":459,"transactions":9,"vwap":892},"2026-02-12",25,-1.92,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":453,"percent_change":308,"volume":459,"transactions":9,"vwap":896},"2026-02-11",25.49,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":570,"percent_change":873,"volume":459,"transactions":9,"vwap":899},"2026-02-10",25.54,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":588,"percent_change":903,"volume":459,"transactions":9,"vwap":902},"2026-02-09",25.66,1.62,{"date":30,"open":825,"high":825,"low":825,"close":825,"change":511,"percent_change":511,"volume":459,"transactions":9,"vwap":825},{"status":906,"indices":907,"watchlist":947,"sectors":968,"benchmarks":1021},"success",[908,916,923,929,935,941],{"symbol":909,"name":910,"price":911,"change":912,"pct_change":873,"is_up":913,"sparkline":914,"date":915},"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","2026-10-08",{"symbol":917,"name":918,"price":919,"change":920,"pct_change":921,"is_up":913,"sparkline":922,"date":915},"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":924,"name":925,"price":926,"change":927,"pct_change":752,"is_up":11,"sparkline":928,"date":915},"DJI","DOW JONES",51232,52,"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":930,"name":931,"price":932,"change":933,"pct_change":160,"is_up":913,"sparkline":934,"date":915},"COMP","NASDAQ Composite",27193.34,-345.35,"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":936,"name":937,"price":938,"change":939,"pct_change":453,"is_up":913,"sparkline":940,"date":915},"RUT","RUSSELL 2000",2775.7,-1.3,"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":942,"name":943,"price":944,"change":70,"pct_change":945,"is_up":11,"sparkline":946,"date":915},"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",[948,954,961],{"symbol":949,"name":950,"price":951,"change":952,"pct_change":428,"is_up":913,"sparkline":953,"date":915},"NVDA","NVIDIA Corp",230.48,-6.99,"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":955,"name":956,"price":957,"change":958,"pct_change":959,"is_up":11,"sparkline":960,"date":915},"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":962,"name":963,"price":964,"change":965,"pct_change":966,"is_up":913,"sparkline":967,"date":915},"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",[969,974,979,984,989,993,998,1002,1007,1012,1016],{"name":970,"etf":971,"change":972,"price":973,"is_up":913},"Technology","XLK",-1.79,197.78,{"name":975,"etf":976,"change":977,"price":978,"is_up":11},"Financials","XLF",0.89,54.23,{"name":980,"etf":981,"change":982,"price":983,"is_up":913},"Healthcare","XLV",-0.39,168.16,{"name":985,"etf":986,"change":987,"price":988,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":990,"etf":991,"change":601,"price":992,"is_up":11},"Consumer Staples","XLP",83.42,{"name":994,"etf":995,"change":996,"price":997,"is_up":11},"Energy","XLE",2.97,65.24,{"name":999,"etf":1000,"change":70,"price":1001,"is_up":11},"Industrials","XLI",168.4,{"name":1003,"etf":1004,"change":1005,"price":1006,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1008,"etf":1009,"change":1010,"price":1011,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1013,"etf":1014,"change":526,"price":1015,"is_up":913},"Utilities","XLU",41.07,{"name":1017,"etf":1018,"change":1019,"price":1020,"is_up":11},"Comm Services","XLC",0.73,112.07,[1022,1026,1031,1035],{"ticker":1023,"name":1024,"price":1025,"change":575,"is_up":913},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":1027,"name":1028,"price":1029,"change":1030,"is_up":913},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1032,"name":1033,"price":1034,"change":801,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1036,"name":1037,"price":1038,"change":1039,"is_up":913},"IWM","iShares Russell 2000",277.63,-0.03]