[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVEX":3,"stock-historical-PVEX":29,"homepage-market-summary":2012},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PVEX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares ConVequity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.17,0.05373,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.6,31.5126,31.63,31.2322,0.3678,1.18,3496,32.62,26.82,11478.826877282869,82.4,320,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},24.929,9213,2948048.546198,26.4,"2025-06-30",[39,42,52,63,74,83,92,101,109,120,130,140,151,160,169,180,190,200,207,216,227,234,244,254,263,272,281,290,300,310,319,327,336,344,352,362,370,380,391,400,411,418,426,434,443,452,463,472,481,490,497,508,517,526,537,547,556,564,571,578,587,595,601,609,616,622,630,638,645,652,660,668,675,681,689,696,703,709,716,723,731,738,743,748,754,761,768,773,779,787,794,800,805,812,816,822,828,835,842,847,855,862,869,874,880,886,892,897,905,912,918,925,933,940,947,954,963,968,973,980,985,993,999,1006,1014,1021,1027,1033,1039,1043,1048,1055,1063,1071,1077,1083,1089,1096,1103,1110,1118,1126,1133,1141,1147,1154,1159,1164,1171,1179,1186,1194,1200,1206,1213,1220,1229,1236,1242,1246,1252,1255,1261,1265,1270,1275,1282,1287,1293,1297,1302,1308,1315,1320,1325,1331,1337,1342,1347,1353,1357,1363,1370,1373,1379,1385,1389,1395,1400,1405,1411,1417,1423,1429,1435,1439,1444,1447,1453,1460,1466,1471,1475,1479,1484,1487,1491,1494,1499,1502,1506,1511,1514,1519,1523,1527,1531,1536,1539,1544,1550,1554,1559,1562,1567,1571,1576,1580,1584,1588,1591,1594,1599,1604,1610,1615,1621,1625,1631,1634,1638,1643,1647,1652,1657,1661,1665,1671,1677,1683,1688,1693,1697,1700,1704,1709,1712,1717,1721,1727,1732,1737,1741,1747,1750,1755,1759,1763,1767,1772,1776,1779,1785,1791,1796,1801,1805,1811,1816,1821,1828,1833,1839,1843,1849,1854,1858,1862,1865,1871,1876,1884,1889,1893,1897,1902,1908,1912,1918,1921,1927,1932,1938,1943,1947,1951,1956,1961,1966,1971,1974,1978,1982,1986,1992,1996,1999,2004,2008,2011],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},29,31.6093,{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",31.21,31.39,31.1699,0.2338,0.75,12741,44,31.3445,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",30.96,31.07,30.93,30.9984,0.5389,1.77,9658.529,61,31.0004,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",30.478,30.7999,30.15,30.4595,-0.2866,-0.93,10505,46,30.5383,{"date":75,"open":76,"high":56,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",30.8801,30.7461,-0.0486,-0.16,2005.478,20,30.8713,{"date":84,"open":85,"high":86,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",30.64,30.7947,-0.0951,-0.31,363,16,30.7142,{"date":93,"open":94,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-28",30.91,30.8898,-0.2881,-0.92,267,17,30.9093,{"date":102,"open":103,"high":104,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":40,"vwap":108},"2026-09-25",30.975,31.1779,0.1836,0.59,2983,30.9936,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-24",30.8,31,30.77,30.9943,0.021,0.07,18668,62,30.9247,{"date":121,"open":54,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",31.11,30.955,30.9733,-0.3544,-1.13,6324,38,31.0102,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":112,"vwap":139},"2026-09-22",31.29,31.47,31.22,31.3277,-0.0224,-0.07,2809,31.3594,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",31.06,31.44,30.985,31.3501,0.6579,2.14,3735,39,31.2408,{"date":152,"open":153,"high":154,"low":155,"close":154,"change":156,"percent_change":157,"volume":158,"transactions":72,"vwap":159},"2026-09-18",30.57,30.6922,30.515,0.0103,0.03,4932,30.5972,{"date":161,"open":162,"high":163,"low":162,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":128,"vwap":168},"2026-09-17",30.525,30.7,30.6819,0.4485,1.48,1501,30.6252,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",30.62,30.65,30.08,30.2334,-0.187,-0.61,1560,37,30.4397,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",30.53,30.36,30.4204,-0.1796,-0.59,1395,21,30.4653,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",30.56,30.735,30.6,-0.2317,-0.75,944,26,30.6556,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":30,"volume":205,"transactions":81,"vwap":206},"2026-09-11",30.905,30.8317,0.3038,438,30.8914,{"date":208,"open":209,"high":85,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":50,"vwap":215},"2026-09-10",30.48,30.4301,30.5279,-0.2403,-0.78,7219,30.559,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",30.78,30.86,30.71,30.7682,-0.1868,-0.6,12019,55,30.7358,{"date":228,"open":229,"high":229,"low":123,"close":123,"change":230,"percent_change":231,"volume":232,"transactions":81,"vwap":233},"2026-09-08",31.09,-0.2415,-0.77,551,31.0231,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",31.28,31.185,31.1965,-0.136,-0.43,9674,30,31.2213,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",31.05,31.3799,31.3325,0.3964,1.28,3832,28,31.2926,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":40,"vwap":262},"2026-09-02",30.92,30.94,30.9361,0.1873,0.61,1376,30.9329,{"date":264,"open":265,"high":265,"low":220,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",30.98,30.7488,-0.2912,-0.94,7133.967586,27,30.9682,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":198,"vwap":280},"2026-08-31",31.035,31.04,31.02,-0.2065,-0.66,2501,31.0333,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",31.235,31.2465,-0.1089,-0.35,707,13,31.2369,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",30.88,31.36,31.3554,0.2528,0.81,5679,34,31.2765,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",30.87,31.16,31.1026,-0.0312,-0.1,2803,35,31.1123,{"date":311,"open":153,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",31.1338,30.09,0.139,0.45,5221,45,30.4886,{"date":320,"open":321,"high":275,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":40,"vwap":326},"2026-08-24",30.68,30.9948,-0.1293,-0.42,2455,30.9026,{"date":328,"open":329,"high":330,"low":229,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":112,"vwap":335},"2026-08-21",31.091,31.26,31.1241,0.1759,0.57,3400,31.1973,{"date":337,"open":338,"high":236,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":270,"vwap":343},"2026-08-20",31.1501,30.9482,-0.3474,-1.11,2221,31.1182,{"date":345,"open":133,"high":133,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",31.2956,0.0478,0.15,401,19,31.4164,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",31.315,31.4,31.2478,-0.3022,-0.96,3977,51,31.2971,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":350,"vwap":369},"2026-08-17",31.53,31.55,-0.1977,-0.62,486,31.5765,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",31.885,31.7,31.7477,-0.1626,-0.51,4840,60,31.7711,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",31.841,31.945,31.81,31.9103,0.3451,1.09,2558,25,31.8576,{"date":392,"open":393,"high":394,"low":133,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":40,"vwap":399},"2026-08-12",31.49,31.64,31.5652,0.1149,0.37,1897,31.567,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",31.7224,31.74,31.4101,31.4503,-0.1985,-0.63,12444,43,31.586,{"date":412,"open":403,"high":403,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":99,"vwap":417},"2026-08-10",31.6488,-0.0812,-0.26,932,31.6764,{"date":419,"open":24,"high":24,"low":365,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",31.73,0.41,1.31,34457.969344,157,31.6781,{"date":427,"open":428,"high":428,"low":236,"close":429,"change":430,"percent_change":196,"volume":431,"transactions":432,"vwap":433},"2026-08-06",31.595,31.32,-0.2373,9266,77,31.3604,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",31.85,31.5573,-0.0662,-0.21,5964,18,31.8162,{"date":444,"open":355,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":198,"vwap":451},"2026-08-04",31.6799,31.3999,31.6235,0.8152,2.65,6277,31.582,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",30.785,30.89,30.73,30.8083,0.4835,1.59,38660,49,30.8843,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":350,"vwap":471},"2026-07-31",30.21,30.3248,30.1,0.2573,0.86,2459,30.2096,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-30",29.77,30.0675,0.5158,1.75,6927,23,29.8816,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":198,"vwap":489},"2026-07-29",29.82,29.84,29.5517,-0.5242,-1.74,7610,29.8259,{"date":491,"open":474,"high":313,"low":474,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":40,"vwap":496},"2026-07-28",30.0759,0.2159,0.72,10012,29.9245,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-27",29.92,29.97,29.83,29.86,-0.0573,-0.19,2836,32,29.8885,{"date":509,"open":313,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",30.0901,29.9173,-0.0047,-0.02,707.396,24,30.0799,{"date":518,"open":313,"high":313,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",29.85,29.922,-0.5118,-1.68,3725,71,29.9917,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",30.5,30.54,30.32,30.4338,-0.0121,-0.04,6201,36,30.3896,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":350,"vwap":546},"2026-07-21",30.43,30.55,30.425,30.4459,0.2722,0.9,4527,30.4417,{"date":548,"open":549,"high":182,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",30.39,30.1737,-0.1111,-0.37,3541.972268,33,30.4022,{"date":557,"open":549,"high":549,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":90,"vwap":563},"2026-07-17",30.27,30.2848,-0.3086,-1.01,1447,30.342,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":231,"volume":569,"transactions":288,"vwap":570},"2026-07-16",30.755,30.5934,-0.2364,2468,30.6617,{"date":572,"open":454,"high":257,"low":454,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":288,"vwap":577},"2026-07-15",30.8298,0.1492,0.49,1206,30.8841,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":242,"vwap":586},"2026-07-14",31.1,30.59,30.6806,0.1092,0.36,10131.234,30.6443,{"date":588,"open":456,"high":456,"low":589,"close":590,"change":591,"percent_change":561,"volume":592,"transactions":593,"vwap":594},"2026-07-13",30.52,30.5714,-0.3106,601,15,30.6093,{"date":596,"open":321,"high":455,"low":321,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",30.882,0.197,0.64,6500,{"date":602,"open":603,"high":111,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",30.695,30.63,30.685,0.193,0.63,7300,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-08",30.23,30.492,-0.041,-0.13,4900,{"date":617,"open":540,"high":618,"low":182,"close":619,"change":620,"percent_change":367,"volume":621,"transactions":9,"vwap":619},"2026-07-07",30.67,30.533,-0.191,2800,{"date":623,"open":624,"high":625,"low":194,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-06",30.69,30.82,30.724,0.145,0.47,5500,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-02",31.12,30.16,30.579,0.091,0.3,9700,{"date":639,"open":640,"high":581,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-01",30.565,30.488,-0.089,-0.29,56800,{"date":646,"open":647,"high":85,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-30",30.41,30.577,0.289,0.95,17400,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":655},"2026-06-29",30.135,30.288,30.059999,0.718,2.43,1500,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",29.965,30.07,29.57,-0.404,-1.35,21900,{"date":669,"open":670,"high":670,"low":499,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-25",30.17,29.974,-0.296,-0.98,9100,{"date":676,"open":677,"high":220,"low":678,"close":558,"change":679,"percent_change":286,"volume":680,"transactions":9,"vwap":558},"2026-06-24",30.35,30.030001,-0.106,1300,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-23",30.84,30.19,30.376,-0.084,-0.28,3200,{"date":690,"open":456,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",31.15,30.46,-0.258,-0.84,2400,{"date":697,"open":194,"high":698,"low":194,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",30.75,30.718,0.074,0.24,2200,{"date":704,"open":302,"high":293,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-17",30.644,-0.159,-0.52,2700,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-16",31.225,30.803,-0.237,-0.76,1600,{"date":717,"open":718,"high":229,"low":56,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-15",30.99,31.040001,0.621,2.04,7800,{"date":724,"open":725,"high":528,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-12",30.44,30.218,30.419,0.132,0.44,1800,{"date":732,"open":483,"high":647,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-11",29.81,30.287,0.447,1.5,6800,{"date":739,"open":633,"high":740,"low":733,"close":484,"change":741,"percent_change":742,"volume":615,"transactions":9,"vwap":484},"2026-06-10",30.3,-0.393,-1.3,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":643,"volume":715,"transactions":9,"vwap":746},"2026-06-09",29.94,30.233,-0.087,{"date":749,"open":725,"high":725,"low":750,"close":530,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":530},"2026-06-08",30.28,-0.01,-0.03,1100,{"date":755,"open":756,"high":219,"low":558,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",30.775,30.33,-0.851,-2.73,6400,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":702,"transactions":9,"vwap":765},"2026-06-04",31.049999,31.19,31.181,0.119,0.38,{"date":769,"open":770,"high":691,"low":112,"close":771,"change":772,"percent_change":673,"volume":715,"transactions":9,"vwap":771},"2026-06-03",31.13,31.062,-0.308,{"date":774,"open":429,"high":775,"low":330,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-02",31.37,0.134,0.43,11000,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-01",31.125,31.34,31.236,0.084,0.27,13000,{"date":788,"open":55,"high":789,"low":55,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-29",31.24,31.152,0.05,0.16,6600,{"date":795,"open":94,"high":796,"low":94,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-28",31.102,0.201,0.65,8400,{"date":801,"open":256,"high":257,"low":111,"close":802,"change":803,"percent_change":513,"volume":804,"transactions":9,"vwap":802},"2026-05-27",30.901,-0.005,75700,{"date":806,"open":683,"high":807,"low":113,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-26",30.97,30.906,0.236,0.77,17000,{"date":813,"open":618,"high":625,"low":814,"close":618,"change":776,"percent_change":729,"volume":815,"transactions":9,"vwap":618},"2026-05-22",30.66,2600,{"date":817,"open":209,"high":153,"low":818,"close":819,"change":820,"percent_change":821,"volume":695,"transactions":9,"vwap":819},"2026-05-21",30.405,30.536,0.029,0.1,{"date":823,"open":209,"high":153,"low":209,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-20",30.507,0.349,1.16,1200,{"date":829,"open":830,"high":750,"low":663,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-19",30.2,30.158,-0.267,-0.88,4000,{"date":836,"open":837,"high":85,"low":838,"close":541,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":541},"2026-05-18",30.545,30.365,-0.025,-0.08,2000,{"date":843,"open":589,"high":589,"low":844,"close":844,"change":845,"percent_change":846,"volume":827,"transactions":9,"vwap":844},"2026-05-15",30.45,-0.439,-1.42,{"date":848,"open":111,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-14",30.95,30.72,30.889,0.252,0.82,3100,{"date":856,"open":857,"high":624,"low":692,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-13",30.49,30.637,0.257,0.85,2900,{"date":863,"open":864,"high":727,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-12",30.26,30.38,-0.103,-0.34,3300,{"date":870,"open":242,"high":194,"low":242,"close":871,"change":872,"percent_change":840,"volume":873,"transactions":9,"vwap":871},"2026-05-11",30.483,-0.023,7400,{"date":875,"open":528,"high":624,"low":865,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-08",30.506,0.39,1.29,10200,{"date":881,"open":882,"high":677,"low":313,"close":883,"change":884,"percent_change":707,"volume":885,"transactions":9,"vwap":883},"2026-05-07",30.315,30.116,-0.158,4700,{"date":887,"open":173,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":861,"transactions":9,"vwap":888},"2026-05-06",30.274,30.02,0.434,1.45,{"date":893,"open":894,"high":484,"low":894,"close":484,"change":895,"percent_change":896,"volume":793,"transactions":9,"vwap":484},"2026-05-05",29.71,0.304,1.03,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-04",29.46,29.6,29.536,-0.244,-0.82,2100,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":260,"volume":911,"transactions":9,"vwap":909},"2026-05-01",29.8,29.66,29.78,0.181,6000,{"date":913,"open":914,"high":900,"low":914,"close":915,"change":916,"percent_change":917,"volume":753,"transactions":9,"vwap":915},"2026-04-30",29.31,29.599,0.311,1.06,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-29",29.33,29.288,-0.027,-0.09,500,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-28",29.27,29.4,29.315,-0.155,-0.53,4100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":792,"volume":868,"transactions":9,"vwap":938},"2026-04-27",29.43,29.48,29.405,29.47,0.047,{"date":941,"open":920,"high":942,"low":943,"close":944,"change":945,"percent_change":494,"volume":946,"transactions":9,"vwap":944},"2026-04-24",29.45,29.265,29.423,0.209,4800,{"date":948,"open":949,"high":929,"low":950,"close":951,"change":952,"percent_change":953,"volume":334,"transactions":9,"vwap":951},"2026-04-23",29.3,29.07,29.214,-0.098,-0.33,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-22",29.305,29.36,29.232,29.312,0.243,0.84,9600,{"date":964,"open":957,"high":957,"low":965,"close":965,"change":966,"percent_change":88,"volume":967,"transactions":9,"vwap":965},"2026-04-21",29.069,-0.091,7900,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":614,"percent_change":972,"volume":868,"transactions":9,"vwap":971},"2026-04-20",29.29,29.16,-0.44,{"date":974,"open":975,"high":920,"low":976,"close":970,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-04-17",29.211,29.21,0.367,1.27,3000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":922,"percent_change":923,"volume":962,"transactions":9,"vwap":984},"2026-04-16",28.85,28.985,28.923,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-15",28.73,28.97,28.95,0.281,0.98,16900,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":904,"transactions":9,"vwap":996},"2026-04-14",28.625,28.669,0.299,1.05,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-13",28.13,28.37,0.222,0.79,800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-10",28.172,28.19,28.148,-0.034,-0.12,4300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":827,"transactions":9,"vwap":1018},"2026-04-09",28.145,28.22,28.182,0.14,0.5,{"date":1022,"open":1023,"high":1001,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":695,"transactions":9,"vwap":1024},"2026-04-08",27.94,28.042,0.496,1.8,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":659,"transactions":9,"vwap":1030},"2026-04-07",27.3,27.546,0.024,0.09,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-06",27.522,0.062,0.23,100,{"date":1040,"open":1029,"high":1041,"low":1029,"close":1041,"change":1042,"percent_change":1042,"volume":688,"transactions":9,"vwap":1041},"2026-04-02",27.46,0,{"date":1044,"open":1045,"high":1041,"low":1046,"close":1041,"change":1047,"percent_change":116,"volume":1005,"transactions":9,"vwap":1041},"2026-04-01",27.445,27.43,0.02,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-31",27.09,27.44,0.597,2.22,600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-30",26.87,26.93,26.843,-0.049,-0.18,20800,{"date":1064,"open":1065,"high":1066,"low":25,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",27.02,27.07,26.892,-0.283,-1.04,3700,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":778,"transactions":9,"vwap":1074},"2026-03-26",27.42,27.175,-0.395,-1.43,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1019,"percent_change":1082,"volume":621,"transactions":9,"vwap":1081},"2026-03-25",27.5,27.62,27.57,0.51,{"date":1084,"open":1085,"high":1086,"low":1073,"close":1046,"change":1087,"percent_change":1088,"volume":680,"transactions":9,"vwap":1046},"2026-03-24",27.45,27.49,-0.152,-0.55,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":333,"volume":1095,"transactions":9,"vwap":1093},"2026-03-23",27.66,27.67,27.582,0.157,6300,{"date":1097,"open":1098,"high":1081,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":932,"transactions":9,"vwap":1100},"2026-03-20",27.518,27.39,27.425,-0.219,-0.79,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":286,"volume":722,"transactions":9,"vwap":1108},"2026-03-19",27.61,27.75,27.51,27.644,-0.096,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":967,"transactions":9,"vwap":1115},"2026-03-18",27.81,27.88,27.69,27.74,-0.201,-0.72,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":785,"volume":1125,"transactions":9,"vwap":1123},"2026-03-17",27.96,27.98,27.911,27.941,0.075,4600,{"date":1127,"open":1128,"high":1113,"low":1129,"close":1130,"change":627,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-16",27.86,27.83,27.866,0.52,4400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":946,"transactions":9,"vwap":1138},"2026-03-13",27.85,27.97,27.72,27.721,-0.111,-0.4,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":341,"volume":737,"transactions":9,"vwap":1145},"2026-03-12",27.95,27.82,27.832,-0.311,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":922,"percent_change":306,"volume":1153,"transactions":9,"vwap":1152},"2026-03-11",28.14,28.15,28.049999,28.143,7000,{"date":1155,"open":1151,"high":1156,"low":1151,"close":1157,"change":1158,"percent_change":1032,"volume":334,"transactions":9,"vwap":1157},"2026-03-10",28.27,28.17,0.025,{"date":1160,"open":1023,"high":1161,"low":1135,"close":1016,"change":1162,"percent_change":575,"volume":1163,"transactions":9,"vwap":1016},"2026-03-09",28.159,0.138,12000,{"date":1165,"open":1166,"high":1167,"low":1121,"close":1168,"change":1169,"percent_change":1170,"volume":708,"transactions":9,"vwap":1168},"2026-03-06",28.02,28.1,28.007,-0.193,-0.68,{"date":1172,"open":1009,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-05",28.25,28.09,28.2,-0.134,-0.47,8800,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":635,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-04",28.21,28.43,28.334,0.32,7500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-03",28.030001,28.28,28.243,-0.135,-0.48,5700,{"date":1195,"open":1189,"high":1196,"low":1156,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-02",28.378,0.034,0.12,3800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":953,"volume":715,"transactions":9,"vwap":1203},"2026-02-27",28.33,28.344,28.31,-0.093,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":186,"volume":1212,"transactions":9,"vwap":1210},"2026-02-26",28.32,28.48,28.437,-0.169,11400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1082,"volume":702,"transactions":9,"vwap":1218},"2026-02-25",28.55,28.66,28.54,28.606,0.146,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-24",28.4,28.49,28.34,28.46,0.186,0.66,16700,{"date":1230,"open":1231,"high":1204,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1193,"transactions":9,"vwap":1233},"2026-02-23",28.261,28.23,28.274,-0.246,-0.86,{"date":1237,"open":1238,"high":1239,"low":1002,"close":1239,"change":1240,"percent_change":333,"volume":1241,"transactions":9,"vwap":1239},"2026-02-20",28.45,28.52,0.163,10400,{"date":1243,"open":1222,"high":1222,"low":1224,"close":1244,"change":137,"percent_change":1245,"volume":1153,"transactions":9,"vwap":1244},"2026-02-19",28.357,-0.25,{"date":1247,"open":1225,"high":1225,"low":1248,"close":1249,"change":1250,"percent_change":607,"volume":1251,"transactions":9,"vwap":1249},"2026-02-18",28.42,28.427,0.177,3900,{"date":1253,"open":1254,"high":1224,"low":1173,"close":1173,"change":751,"percent_change":533,"volume":651,"transactions":9,"vwap":1173},"2026-02-17",28.3,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1042,"percent_change":1042,"volume":1260,"transactions":9,"vwap":1259},"2026-02-13",28.29,28.39,28.26,22600,{"date":1262,"open":1263,"high":1263,"low":1259,"close":1259,"change":88,"percent_change":1264,"volume":827,"transactions":9,"vwap":1259},"2026-02-12",28.58,-1.09,{"date":1266,"open":1267,"high":1268,"low":1217,"close":1269,"change":1042,"percent_change":1042,"volume":600,"transactions":9,"vwap":1269},"2026-02-11",28.62,28.645,28.57,{"date":1271,"open":1272,"high":1272,"low":1269,"close":1269,"change":1273,"percent_change":439,"volume":1274,"transactions":9,"vwap":1269},"2026-02-10",28.7,-0.06,900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1095,"transactions":9,"vwap":1279},"2026-02-09",28.59,28.67,28.63,0.057,0.2,{"date":1283,"open":1002,"high":1277,"low":1002,"close":1284,"change":1285,"percent_change":1286,"volume":674,"transactions":9,"vwap":1284},"2026-02-06",28.573,0.375,1.33,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":213,"volume":659,"transactions":9,"vwap":1291},"2026-02-05",28.24,28.18,28.198,-0.223,{"date":1294,"open":1239,"high":1239,"low":1295,"close":1295,"change":1296,"percent_change":286,"volume":1274,"transactions":9,"vwap":1295},"2026-02-04",28.421,-0.099,{"date":1298,"open":1277,"high":1277,"low":1299,"close":1239,"change":1300,"percent_change":176,"volume":1301,"transactions":9,"vwap":1239},"2026-02-03",28.44,-0.174,5000,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1038,"transactions":9,"vwap":1305},"2026-02-02",28.69,28.694,0.088,0.31,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1218,"change":1313,"percent_change":687,"volume":1314,"transactions":9,"vwap":1218},"2026-01-30",28.6,28.64,28.51,-0.079,10900,{"date":1316,"open":1225,"high":1317,"low":1225,"close":1317,"change":1318,"percent_change":1319,"volume":979,"transactions":9,"vwap":1317},"2026-01-29",28.685,-0.068,-0.24,{"date":1321,"open":1304,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":13,"volume":334,"transactions":9,"vwap":1322},"2026-01-28",28.753,28.68,0.048,{"date":1326,"open":1327,"high":1328,"low":1323,"close":1328,"change":1329,"percent_change":1330,"volume":1013,"transactions":9,"vwap":1328},"2026-01-27",28.698,28.705,0.097,0.34,{"date":1332,"open":1333,"high":1311,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1005,"transactions":9,"vwap":1334},"2026-01-26",28.607,28.608,0.113,0.4,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":157,"volume":815,"transactions":9,"vwap":1340},"2026-01-23",28.527,28.495,0.008,{"date":1343,"open":1277,"high":1277,"low":1344,"close":1344,"change":1345,"percent_change":767,"volume":1346,"transactions":9,"vwap":1344},"2026-01-22",28.487,0.109,14600,{"date":1348,"open":1290,"high":1238,"low":1349,"close":1196,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1196},"2026-01-21",28.16,0.198,0.7,39200,{"date":1354,"open":1254,"high":1254,"low":1290,"close":1290,"change":1355,"percent_change":1356,"volume":680,"transactions":9,"vwap":1290},"2026-01-20",-0.427,-1.49,{"date":1358,"open":1359,"high":1323,"low":1333,"close":1333,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1333},"2026-01-16",28.659,0.053,0.19,19200,{"date":1364,"open":1310,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-15",28.72,28.554,-0.015,-0.05,25300,{"date":1371,"open":1225,"high":1372,"low":1225,"close":1372,"change":679,"percent_change":552,"volume":31,"transactions":9,"vwap":1372},"2026-01-14",28.569,{"date":1374,"open":996,"high":1375,"low":1216,"close":1376,"change":1377,"percent_change":1378,"volume":834,"transactions":9,"vwap":1376},"2026-01-13",28.71,28.675,-0.062,-0.22,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1047,"volume":924,"transactions":9,"vwap":1383},"2026-01-12",28.668,28.742,28.737,0.007,{"date":1386,"open":1279,"high":1387,"low":1279,"close":987,"change":792,"percent_change":1388,"volume":827,"transactions":9,"vwap":987},"2026-01-09",28.75,0.56,{"date":1390,"open":1277,"high":1391,"low":1239,"close":1269,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1269},"2026-01-08",28.599,0.002,0.01,3600,{"date":1396,"open":1304,"high":1272,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":674,"transactions":9,"vwap":1397},"2026-01-07",28.568,-0.078,-0.27,{"date":1401,"open":1267,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":421,"volume":615,"transactions":9,"vwap":1402},"2026-01-06",28.646,28.61,0.116,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":260,"volume":1410,"transactions":9,"vwap":1408},"2026-01-05",28.547,28.53,0.174,3500,{"date":1412,"open":1413,"high":1414,"low":1189,"close":1415,"change":1416,"percent_change":533,"volume":854,"transactions":9,"vwap":1415},"2026-01-02",28.36,28.38,28.356,-0.011,{"date":1418,"open":1182,"high":1182,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-31",28.367,-0.132,-0.46,200,{"date":1424,"open":1209,"high":1239,"low":1425,"close":1426,"change":1427,"percent_change":1368,"volume":1428,"transactions":9,"vwap":1426},"2025-12-30",28.47,28.499,-0.014,9800,{"date":1430,"open":1431,"high":1215,"low":1225,"close":1432,"change":1433,"percent_change":1245,"volume":1434,"transactions":9,"vwap":1432},"2025-12-29",28.486,28.513,-0.072,5200,{"date":1436,"open":1277,"high":1311,"low":1217,"close":1437,"change":1438,"percent_change":513,"volume":1241,"transactions":9,"vwap":1437},"2025-12-26",28.585,-0.007,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":821,"volume":924,"transactions":9,"vwap":1442},"2025-12-24",28.526,28.592,0.028,{"date":1445,"open":1215,"high":1446,"low":1239,"close":1446,"change":1329,"percent_change":1330,"volume":854,"transactions":9,"vwap":1446},"2025-12-23",28.564,{"date":1448,"open":1182,"high":1239,"low":1248,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-22",28.467,0.131,0.46,13400,{"date":1454,"open":1455,"high":1414,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-19",28.35,28.336,0.232,0.83,1496900,{"date":1461,"open":1121,"high":1462,"low":1121,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-18",28.104,0.249,0.89,300,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1038,"transactions":9,"vwap":1468},"2025-12-17",27.855,-0.415,-1.47,{"date":1472,"open":1017,"high":1156,"low":1001,"close":1156,"change":1473,"percent_change":953,"volume":1474,"transactions":9,"vwap":1156},"2025-12-16",-0.094,5300,{"date":1476,"open":1455,"high":1477,"low":1204,"close":1477,"change":1478,"percent_change":79,"volume":1274,"transactions":9,"vwap":1477},"2025-12-15",28.364,-0.046,{"date":1480,"open":1225,"high":1225,"low":1481,"close":1481,"change":741,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-12",28.41,-1.36,700,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":157,"percent_change":821,"volume":1038,"transactions":9,"vwap":1486},"2025-12-11",28.803,{"date":1488,"open":1239,"high":1489,"low":1239,"close":1489,"change":1490,"percent_change":469,"volume":924,"transactions":9,"vwap":1489},"2025-12-10",28.773,0.246,{"date":1492,"open":1267,"high":1267,"low":1339,"close":1339,"change":1493,"percent_change":751,"volume":924,"transactions":9,"vwap":1339},"2025-12-09",-0.004,{"date":1495,"open":1310,"high":1403,"low":1496,"close":1496,"change":1497,"percent_change":1192,"volume":1498,"transactions":9,"vwap":1496},"2025-12-08",28.531,-0.139,400,{"date":1500,"open":1278,"high":1278,"low":1278,"close":1278,"change":1501,"percent_change":1281,"volume":1038,"transactions":9,"vwap":1278},"2025-12-05",0.056,{"date":1503,"open":1403,"high":1504,"low":1505,"close":1504,"change":1427,"percent_change":1368,"volume":1465,"transactions":9,"vwap":1504},"2025-12-04",28.614,28.579,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":397,"volume":1038,"transactions":9,"vwap":1509},"2025-12-03",28.661,28.628,0.105,{"date":1512,"open":1267,"high":1267,"low":1425,"close":1513,"change":784,"percent_change":636,"volume":715,"transactions":9,"vwap":1513},"2025-12-02",28.523,{"date":1515,"open":1238,"high":1238,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":680,"transactions":9,"vwap":1516},"2025-12-01",28.439,-0.198,-0.69,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1450,"percent_change":1451,"volume":1522,"transactions":9,"vwap":1521},"2025-11-28",28.637,4009,{"date":1524,"open":1408,"high":1408,"low":1525,"close":1525,"change":1526,"percent_change":853,"volume":834,"transactions":9,"vwap":1525},"2025-11-26",28.506,0.231,{"date":1528,"open":1016,"high":1529,"low":1016,"close":1529,"change":1530,"percent_change":544,"volume":1498,"transactions":9,"vwap":1529},"2025-11-25",28.275,0.251,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1038,"transactions":9,"vwap":1533},"2025-11-24",28.024,0.424,1.54,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1037,"percent_change":961,"volume":1042,"transactions":9,"vwap":1538},"2025-11-21",27.6,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":240,"percent_change":1543,"volume":924,"transactions":9,"vwap":1542},"2025-11-20",27.33,27.37,-1.55,{"date":1545,"open":1106,"high":1546,"low":1106,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-19",27.8,0.072,0.26,1700,{"date":1551,"open":1092,"high":1552,"low":1092,"close":1552,"change":1061,"percent_change":1553,"volume":1038,"transactions":9,"vwap":1552},"2025-11-18",27.728,-0.64,{"date":1555,"open":1349,"high":1556,"low":1129,"close":1557,"change":1068,"percent_change":1558,"volume":1013,"transactions":9,"vwap":1557},"2025-11-17",28.211,27.908,-1,{"date":1560,"open":1157,"high":1561,"low":1157,"close":1561,"change":839,"percent_change":923,"volume":1038,"transactions":9,"vwap":1561},"2025-11-14",28.191,{"date":1563,"open":1182,"high":1182,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":946,"transactions":9,"vwap":1564},"2025-11-13",28.216,-0.586,-2.03,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":791,"volume":1042,"transactions":9,"vwap":1569},"2025-11-12",28.802,0.014,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1422,"transactions":9,"vwap":1573},"2025-11-11",28.788,0.094,0.33,{"date":1577,"open":1182,"high":1305,"low":1182,"close":1305,"change":1578,"percent_change":1579,"volume":760,"transactions":9,"vwap":1305},"2025-11-10",0.547,1.94,{"date":1581,"open":1174,"high":1582,"low":1583,"close":1582,"change":1042,"percent_change":1042,"volume":688,"transactions":9,"vwap":1582},"2025-11-07",28.147,28.08,{"date":1585,"open":1582,"high":1582,"low":1582,"close":1582,"change":1586,"percent_change":1587,"volume":1038,"transactions":9,"vwap":1582},"2025-11-06",-0.394,-1.38,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1450,"percent_change":1451,"volume":1042,"transactions":9,"vwap":1590},"2025-11-05",28.541,{"date":1592,"open":1263,"high":1263,"low":1481,"close":1481,"change":1421,"percent_change":1593,"volume":1483,"transactions":9,"vwap":1481},"2025-11-04",-1.59,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":533,"percent_change":1598,"volume":1054,"transactions":9,"vwap":1597},"2025-11-03",28.86,28.87,-0.14,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1281,"percent_change":1351,"volume":1274,"transactions":9,"vwap":1602},"2025-10-31",28.81,28.91,28.715,{"date":1605,"open":1606,"high":1607,"low":1375,"close":1375,"change":1608,"percent_change":1609,"volume":1054,"transactions":9,"vwap":1375},"2025-10-30",28.93,28.99,-0.355,-1.22,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1060,"percent_change":1614,"volume":1498,"transactions":9,"vwap":1613},"2025-10-29",29.23,29.065001,-0.17,{"date":1616,"open":1607,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1020,"volume":827,"transactions":9,"vwap":1619},"2025-10-28",29.131,28.96,29.114,0.144,{"date":1622,"open":1601,"high":988,"low":1623,"close":988,"change":575,"percent_change":1624,"volume":854,"transactions":9,"vwap":988},"2025-10-27",28.79,1.72,{"date":1626,"open":1627,"high":1628,"low":1209,"close":1209,"change":1629,"percent_change":1630,"volume":1465,"transactions":9,"vwap":1209},"2025-10-24",28.549,28.56,0.274,0.97,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1226,"percent_change":1227,"volume":1038,"transactions":9,"vwap":1633},"2025-10-23",28.206,{"date":1635,"open":1636,"high":1001,"low":1166,"close":1166,"change":1637,"percent_change":714,"volume":31,"transactions":9,"vwap":1166},"2025-10-22",28.126,-0.215,{"date":1639,"open":1175,"high":1204,"low":1175,"close":1640,"change":1641,"percent_change":1642,"volume":1251,"transactions":9,"vwap":1640},"2025-10-21",28.235,0.012,0.04,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":960,"percent_change":1646,"volume":1038,"transactions":9,"vwap":1645},"2025-10-20",28.223,0.87,{"date":1648,"open":1649,"high":1121,"low":1650,"close":1121,"change":1651,"percent_change":315,"volume":793,"transactions":9,"vwap":1121},"2025-10-17",27.87,27.815,0.126,{"date":1653,"open":1113,"high":1113,"low":1654,"close":1655,"change":1656,"percent_change":176,"volume":715,"transactions":9,"vwap":1655},"2025-10-16",27.77,27.854,-0.171,{"date":1658,"open":1546,"high":1151,"low":1546,"close":1659,"change":1660,"percent_change":106,"volume":1410,"transactions":9,"vwap":1659},"2025-10-15",28.025,0.164,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1011,"percent_change":1012,"volume":1038,"transactions":9,"vwap":1664},"2025-10-14",27.64,27.861,{"date":1666,"open":1128,"high":1136,"low":1128,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-13",27.895,0.538,1.97,27100,{"date":1672,"open":1310,"high":1310,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-10",27.357,-1.061,-3.73,10000,{"date":1678,"open":1413,"high":1679,"low":1413,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-09",28.418,-0.163,-0.57,6900,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1038,"transactions":9,"vwap":1685},"2025-10-08",28.581,0.267,0.94,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1553,"volume":1422,"transactions":9,"vwap":1691},"2025-10-07",28.297,28.314,-0.182,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":798,"volume":1038,"transactions":9,"vwap":1695},"2025-10-06",28.496,0.184,{"date":1698,"open":1263,"high":1263,"low":1699,"close":1699,"change":751,"percent_change":533,"volume":1498,"transactions":9,"vwap":1699},"2025-10-03",28.312,{"date":1701,"open":1254,"high":1413,"low":1254,"close":1702,"change":157,"percent_change":1703,"volume":1013,"transactions":9,"vwap":1702},"2025-10-02",28.322,0.11,{"date":1705,"open":1009,"high":1204,"low":1009,"close":1706,"change":1707,"percent_change":1708,"volume":753,"transactions":9,"vwap":1706},"2025-10-01",28.292,0.169,0.6,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1281,"percent_change":494,"volume":1042,"transactions":9,"vwap":1711},"2025-09-30",28.123,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":421,"volume":924,"transactions":9,"vwap":1715},"2025-09-29",27.92,27.923,0.114,{"date":1718,"open":1144,"high":1719,"low":1720,"close":1720,"change":1350,"percent_change":494,"volume":827,"transactions":9,"vwap":1720},"2025-09-26",27.84,27.809,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":659,"transactions":9,"vwap":1724},"2025-09-25",27.68,27.611,-0.226,-0.81,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1042,"transactions":9,"vwap":1729},"2025-09-24",27.837,-0.151,-0.54,{"date":1733,"open":1001,"high":1349,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":924,"transactions":9,"vwap":1734},"2025-09-23",27.988,-0.234,-0.83,{"date":1738,"open":1023,"high":1739,"low":1023,"close":1739,"change":1740,"percent_change":798,"volume":1422,"transactions":9,"vwap":1739},"2025-09-22",28.222,0.182,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1465,"transactions":9,"vwap":1744},"2025-09-19",27.771,28.040001,0.318,1.15,{"date":1748,"open":1654,"high":1654,"low":1749,"close":1749,"change":825,"percent_change":978,"volume":621,"transactions":9,"vwap":1749},"2025-09-18",27.722,{"date":1751,"open":1073,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":278,"volume":854,"transactions":9,"vwap":1753},"2025-09-17",27.48,27.373,-0.181,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":533,"percent_change":1598,"volume":715,"transactions":9,"vwap":1758},"2025-09-16",27.53,27.554,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":998,"volume":1042,"transactions":9,"vwap":1761},"2025-09-15",27.594,0.288,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":613,"percent_change":1766,"volume":1042,"transactions":9,"vwap":1765},"2025-09-12",27.306,-0.15,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":477,"volume":1771,"transactions":9,"vwap":1769},"2025-09-11",27.347,0.471,86,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":333,"volume":1038,"transactions":9,"vwap":1774},"2025-09-10",26.876,0.152,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":314,"percent_change":1131,"volume":1042,"transactions":9,"vwap":1778},"2025-09-09",26.724,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1336,"volume":1054,"transactions":9,"vwap":1783},"2025-09-08",26.65,26.55,26.585,0.107,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":213,"volume":924,"transactions":9,"vwap":1789},"2025-09-05",26.71,26.471,26.478,-0.207,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1042,"transactions":9,"vwap":1793},"2025-09-04",26.685,0.402,1.53,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1775,"percent_change":1800,"volume":979,"transactions":9,"vwap":1799},"2025-09-03",26.21,26.283,0.58,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":687,"percent_change":1804,"volume":1042,"transactions":9,"vwap":1803},"2025-09-02",26.131,-1.06,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1498,"transactions":9,"vwap":1808},"2025-08-29",26.44,26.411,-0.357,-1.33,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":315,"volume":1498,"transactions":9,"vwap":1814},"2025-08-28",26.54,26.768,0.121,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1082,"volume":1038,"transactions":9,"vwap":1819},"2025-08-27",26.64,26.647,0.136,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":798,"volume":1827,"transactions":9,"vwap":1824},"2025-08-26",26.39,26.511,26.35,0.171,1400,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":278,"volume":1038,"transactions":9,"vwap":1831},"2025-08-25",26.42,26.34,-0.175,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1465,"transactions":9,"vwap":1836},"2025-08-22",26.61,26.515,0.562,2.17,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1681,"volume":1038,"transactions":9,"vwap":1841},"2025-08-21",25.953,-0.148,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":286,"volume":854,"transactions":9,"vwap":1847},"2025-08-20",25.9,26.17,26.101,-0.092,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":126,"volume":1498,"transactions":9,"vwap":1852},"2025-08-19",26.188,26.193,-0.299,{"date":1855,"open":1789,"high":1856,"low":1789,"close":1856,"change":1857,"percent_change":1598,"volume":924,"transactions":9,"vwap":1856},"2025-08-18",26.492,-0.038,{"date":1859,"open":1818,"high":1818,"low":1860,"close":1860,"change":1861,"percent_change":367,"volume":1274,"transactions":9,"vwap":1860},"2025-08-15",26.53,-0.166,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1443,"percent_change":821,"volume":1038,"transactions":9,"vwap":1864},"2025-08-14",26.696,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1687,"volume":1095,"transactions":9,"vwap":1869},"2025-08-13",26.67,26.62,26.668,0.248,{"date":1872,"open":1873,"high":1873,"low":1830,"close":1830,"change":1874,"percent_change":1875,"volume":31,"transactions":9,"vwap":1830},"2025-08-12",26.56,0.641,2.49,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-08-11",25.92,25.93,25.779,-0.338,-1.29,7600,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1038,"transactions":9,"vwap":1886},"2025-08-08",26.117,0.285,1.1,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":439,"volume":1042,"transactions":9,"vwap":1891},"2025-08-07",25.832,-0.055,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":650,"volume":1038,"transactions":9,"vwap":1895},"2025-08-06",25.887,0.244,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1038,"transactions":9,"vwap":1899},"2025-08-05",25.643,-0.172,-0.67,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1410,"transactions":9,"vwap":1905},"2025-08-04",25.76,25.815,0.886,3.55,{"date":1909,"open":33,"high":33,"low":33,"close":33,"change":1910,"percent_change":1911,"volume":1038,"transactions":9,"vwap":33},"2025-08-01",-1.084,-4.17,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":126,"volume":1185,"transactions":9,"vwap":1916},"2025-07-31",26.98,27.030001,26.013,-0.297,{"date":1919,"open":1835,"high":1835,"low":1920,"close":1920,"change":1766,"percent_change":1681,"volume":1038,"transactions":9,"vwap":1920},"2025-07-30",26.31,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":334,"transactions":9,"vwap":1924},"2025-07-29",26.5,26.46,-0.238,-0.89,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1731,"volume":1038,"transactions":9,"vwap":1930},"2025-07-28",26.77,26.698,-0.144,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":961,"volume":659,"transactions":9,"vwap":1936},"2025-07-25",26.68,26.94,26.842,0.224,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":628,"volume":1498,"transactions":9,"vwap":1941},"2025-07-24",26.66,26.618,0.125,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":575,"percent_change":1946,"volume":1042,"transactions":9,"vwap":1945},"2025-07-23",26.493,1.88,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1360,"percent_change":1281,"volume":715,"transactions":9,"vwap":1950},"2025-07-22",25.87,26.0030003,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1019,"percent_change":1955,"volume":1054,"transactions":9,"vwap":1954},"2025-07-21",26.32,25.95,0.54,{"date":1957,"open":1879,"high":1879,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1054,"transactions":9,"vwap":1958},"2025-07-18",25.81,-0.183,-0.7,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1042,"transactions":9,"vwap":1963},"2025-07-17",25.993,0.427,1.67,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1409,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-16",25.566,0.69,75,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":643,"percent_change":126,"volume":1038,"transactions":9,"vwap":1973},"2025-07-15",25.392,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":314,"percent_change":1955,"volume":1483,"transactions":9,"vwap":1977},"2025-07-14",25.61,25.682,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1399,"percent_change":1981,"volume":1042,"transactions":9,"vwap":1980},"2025-07-11",25.543,-1.05,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1708,"volume":1042,"transactions":9,"vwap":1984},"2025-07-10",25.813,0.154,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1054,"transactions":9,"vwap":1989},"2025-07-09",25.43,25.659,-0.465,-1.78,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1042,"percent_change":1042,"volume":1038,"transactions":9,"vwap":1995},"2025-07-08",25.259,26.124,{"date":1997,"open":1995,"high":1995,"low":1995,"close":1995,"change":1042,"percent_change":1042,"volume":1998,"transactions":9,"vwap":1995},"2025-07-07",302,{"date":2000,"open":2001,"high":2001,"low":1995,"close":1995,"change":2002,"percent_change":2003,"volume":1465,"transactions":9,"vwap":1995},"2025-07-03",26.2,1.124,4.5,{"date":2005,"open":2006,"high":2006,"low":389,"close":389,"change":2007,"percent_change":1642,"volume":1038,"transactions":9,"vwap":389},"2025-07-02",25.346,0.011,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1416,"percent_change":533,"volume":1038,"transactions":9,"vwap":2010},"2025-07-01",24.989,{"date":37,"open":389,"high":389,"low":389,"close":389,"change":1042,"percent_change":1042,"volume":1422,"transactions":9,"vwap":389},{"status":2013,"indices":2014,"watchlist":2053,"sectors":2072,"benchmarks":2120},"success",[2015,2021,2028,2034,2040,2047],{"symbol":2016,"name":2017,"price":2018,"change":2019,"pct_change":1800,"is_up":11,"sparkline":2020,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2022,"name":2023,"price":2024,"change":2025,"pct_change":2026,"is_up":11,"sparkline":2027,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2029,"name":2030,"price":2031,"change":2032,"pct_change":575,"is_up":11,"sparkline":2033,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2035,"name":2036,"price":2037,"change":2038,"pct_change":315,"is_up":11,"sparkline":2039,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2041,"name":2042,"price":2043,"change":2044,"pct_change":1117,"is_up":2045,"sparkline":2046,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2048,"name":2049,"price":2050,"change":376,"pct_change":2051,"is_up":2045,"sparkline":2052,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2054,2059,2066],{"symbol":2055,"name":2056,"price":2057,"change":1330,"pct_change":1019,"is_up":11,"sparkline":2058,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2060,"name":2061,"price":2062,"change":2063,"pct_change":2064,"is_up":11,"sparkline":2065,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2067,"name":2068,"price":2069,"change":2070,"pct_change":1082,"is_up":11,"sparkline":2071,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2073,2078,2082,2086,2091,2095,2099,2103,2107,2111,2116],{"name":2074,"etf":2075,"change":2076,"price":2077,"is_up":11},"Technology","XLK",0.53,202,{"name":2079,"etf":2080,"change":701,"price":2081,"is_up":11},"Financials","XLF",54.01,{"name":2083,"etf":2084,"change":1614,"price":2085,"is_up":2045},"Healthcare","XLV",167.09,{"name":2087,"etf":2088,"change":2089,"price":2090,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2092,"etf":2093,"change":544,"price":2094,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2096,"etf":2097,"change":628,"price":2098,"is_up":11},"Energy","XLE",63.75,{"name":2100,"etf":2101,"change":1646,"price":2102,"is_up":11},"Industrials","XLI",171.58,{"name":2104,"etf":2105,"change":1451,"price":2106,"is_up":11},"Materials","XLB",49.73,{"name":2108,"etf":2109,"change":917,"price":2110,"is_up":11},"Real Estate","XLRE",41.1,{"name":2112,"etf":2113,"change":2114,"price":2115,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2117,"etf":2118,"change":1642,"price":2119,"is_up":11},"Comm Services","XLC",111.65,[2121,2126,2130,2134],{"ticker":2122,"name":2123,"price":2124,"change":2125,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2127,"name":2128,"price":2129,"change":1451,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2131,"name":2132,"price":2133,"change":2026,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2135,"name":2136,"price":2137,"change":2138,"is_up":2045},"IWM","iShares Russell 2000",281.37,-0.71]