[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QPUX":3,"stock-historical-QPUX":26,"homepage-market-summary":2542},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QPUX","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},"Defiance 2X Daily Long Pure Quantum ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},12.54,12.51,13.2,12.5,12.35,0.19,1.54,182535.977779,268.82999,11.3,167582.66353167332,0.5,293,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":34},1,1000,{"period_high":21,"period_low":22,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},148721,43575181.54645,-78.11,"2025-08-07",[35,38,48,57,68,78,87,96,107,117,127,138,147,157,166,177,187,198,209,220,231,242,251,262,271,281,291,302,312,322,333,344,354,365,375,386,397,407,418,429,440,451,462,473,484,495,504,514,525,536,545,556,566,576,587,597,605,614,624,635,645,655,664,672,680,688,697,706,714,723,732,740,749,757,766,775,783,791,800,808,817,826,835,844,853,861,870,879,888,895,904,912,920,929,938,945,953,962,970,978,987,996,1004,1012,1020,1029,1037,1044,1052,1061,1070,1078,1087,1095,1102,1110,1119,1127,1136,1144,1152,1160,1169,1178,1186,1195,1204,1211,1220,1227,1233,1240,1247,1254,1263,1271,1279,1286,1295,1304,1311,1320,1327,1336,1344,1353,1362,1371,1378,1385,1392,1401,1408,1416,1422,1428,1435,1444,1452,1461,1467,1475,1482,1488,1496,1504,1512,1519,1528,1536,1544,1552,1561,1569,1577,1586,1594,1602,1611,1619,1628,1637,1646,1655,1664,1672,1679,1688,1697,1705,1713,1721,1730,1738,1746,1753,1759,1765,1773,1781,1789,1798,1806,1813,1822,1831,1838,1847,1856,1864,1873,1882,1890,1898,1906,1913,1921,1930,1936,1945,1953,1960,1968,1975,1984,1993,2001,2009,2017,2024,2033,2042,2051,2058,2066,2075,2084,2092,2100,2109,2117,2125,2133,2141,2150,2158,2166,2175,2184,2193,2202,2210,2219,2226,2235,2244,2252,2260,2269,2277,2285,2294,2302,2310,2318,2327,2336,2345,2352,2359,2368,2377,2385,2393,2400,2408,2416,2422,2429,2437,2443,2451,2460,2466,2473,2481,2490,2498,2505,2512,2520,2526,2534],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":36,"vwap":37},1168,12.8123,{"date":39,"open":40,"high":41,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",12.52,12.5497,11.9,-0.2189,-1.74,288982.039725,2024,12.1606,{"date":49,"open":50,"high":50,"low":16,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",13.59,12.5689,-0.1911,-1.5,163920.037902,1364,13.096,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",12.98,13.26,12.56,12.76,-0.26,-2,96182.659163,1185,12.8769,{"date":69,"open":70,"high":71,"low":59,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-30",13.25,14.105,13.02,-0.12,-0.91,123837.858904,1048,13.4575,{"date":79,"open":80,"high":81,"low":59,"close":82,"change":73,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",13.61,13.85,13.14,-0.9,119820.655001,1038,13.2243,{"date":88,"open":89,"high":90,"low":60,"close":60,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",13.57,14.45,-0.71,-5.08,138908.506599,1236,13.6388,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-25",14,14.75,13.6547,13.97,0.13,0.94,151033.606884,1171,14.1819,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":24,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",12.89,14.1,12.66,13.84,3.75,175774.637981,1769,13.5417,{"date":118,"open":119,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",15.68,13.21,13.34,-0.28,-2.06,508662.026964,3348,14.2398,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-22",13.54,13.7394,13.2601,13.62,-0.21,-1.52,307414.937051,2406,13.9037,{"date":139,"open":140,"high":98,"low":15,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",13.52,13.83,1.21,9.59,169740.568584,1642,13.6575,{"date":148,"open":121,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",13.55,12.0637,12.62,-0.56,-4.25,183189.396069,1685,12.4836,{"date":158,"open":40,"high":159,"low":40,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",13.6699,13.18,1.2494,10.47,317307.134073,1930,13.2037,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",11.44,12.22,11.38,11.9306,0.2706,2.32,354074.984442,1405,11.7731,{"date":178,"open":179,"high":180,"low":22,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",11.55,11.99,11.66,-0.14,-1.19,407015.342957,1605,11.7031,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-14",11.79,12.39,11.45,11.8,-0.88,-6.94,330469.841946,2306,11.932,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",12.75,13.15,12.4,12.68,0.07,0.56,268746.341932,1833,12.7773,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-10",12.94,13.3031,12.55,12.61,-0.72,-5.4,168794.96436,1878,12.8886,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",13.92,14.18,13.215,13.33,-1,-6.98,269826.207863,2341,13.6411,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",14.7,15.5588,14.03,14.33,0.77,5.68,445791.869904,2908,14.7456,{"date":243,"open":244,"high":245,"low":160,"close":246,"change":102,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",13.29,13.6,13.56,0.97,158920.422608,1458,13.3985,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",13.51,13.749,13.0497,13.43,0.09,0.67,213568.420043,1761,13.4246,{"date":263,"open":264,"high":245,"low":265,"close":121,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",13.06,12.9,-0.15,-1.11,157368.374135,1468,13.2441,{"date":272,"open":245,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",14.19,13.24,13.49,-1.07,-7.35,268023.174856,1853,13.5641,{"date":282,"open":283,"high":284,"low":110,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",14.21,15,14.56,0.12,0.83,143159.321378,1370,14.5824,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",15.77,15.8,14.04,14.44,-1.85,-11.36,306758.526861,2729,14.6757,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":247,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",16.03,16.75,15.5903,16.29,6.33,137153.623722,1296,16.3432,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":297,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",16.41,16.73,15.2,15.32,-10.77,218016.852106,2602,15.7579,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",16.87,17.52,16.18,17.17,1.02,6.32,147757.694758,1585,16.9361,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",18.35,18.355,16.1,16.15,-3.26,-16.8,222007.636794,2476,16.974,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",16.93,19.5,19.41,3.1,19.01,287962.616267,2859,18.3219,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",17.56,17.67,15.67,16.31,-1.34,-7.59,223971.686585,2058,16.4193,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":215,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",17.92,18.63,16.89,17.65,-3.92,166817.173669,1724,17.6589,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",18.5,20.4993,18.28,18.37,-2.39,-11.51,171517.438298,1962,19.0357,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",20.71,21.415,19.67,20.76,-0.27,-1.28,114159.093409,1183,20.7265,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",19.7,21.475,21.03,0.81,4.01,101132.462084,1426,20.8999,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",19.99,22.2,19.86,20.22,0.11,0.55,193133.804359,1784,20.8643,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",20.5,20.72,18.84,20.11,0.58,2.97,161312.899737,1934,19.7639,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",19.32,19.78,18.4453,19.53,0.59,3.12,109754.812207,1304,19.151,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",19.54,20.12,18.7408,18.94,-1.08,-5.39,117041.45232,1394,19.5223,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",18,20.04,17.6625,20.02,2.54,14.53,218159.425143,1898,18.9224,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",16.98,18.8,16.72,17.48,-0.98,-5.31,240932.747866,2160,17.9406,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",19.65,19.93,18.4,18.46,-1.45,-7.28,207298.223392,2102,19.0379,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",18.55,20.3167,18.22,19.91,2.73,15.89,551372.808618,2495,18.9294,{"date":496,"open":233,"high":497,"low":233,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",17.68,17.18,2.22,14.84,320429.703978,2259,16.8604,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":449,"vwap":513},"2026-07-31",15.39,16,14.445,14.96,0.3567,2.44,153883.096708,15.0736,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",12.67,14.71,12.65,14.6033,2.5833,21.49,179633.038234,1045,13.8541,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",13.67,13.8,11.83,12.02,-1.95,-13.96,610254.949974,2840,12.4696,{"date":537,"open":538,"high":517,"low":539,"close":101,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",14.5,12.84,-1.88,-11.86,178508.503527,1487,13.9424,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",14.81,16.46,14.6,15.85,2.88,22.21,241274.339777,1682,15.3776,{"date":557,"open":558,"high":559,"low":265,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",14.11,14.2799,12.97,-1.4,-9.74,106006.431815,859,13.3469,{"date":567,"open":568,"high":569,"low":141,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",14.26,15.3999,14.37,-0.43,-2.91,98773.436251,976,14.4844,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",15.25,15.58,14.61,14.8,-0.69,-4.45,93179.554706,914,15.1132,{"date":588,"open":589,"high":590,"low":538,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",14.72,15.72,15.49,1.41,10.01,106237.221147,890,15.2091,{"date":598,"open":599,"high":284,"low":600,"close":601,"change":204,"percent_change":24,"volume":602,"transactions":603,"vwap":604},"2026-07-20",14.47,13.7701,14.08,66256.589549,788,14.2639,{"date":606,"open":149,"high":607,"low":516,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-17",14.89,14.01,0.15,1.08,230111.916906,2049,13.595,{"date":615,"open":616,"high":617,"low":527,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-16",15.35,15.47,13.86,-2.185,-13.62,375377.027462,2614,14.4776,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-15",17.86,18.18,15.4,16.045,-1.425,-8.16,165007.286849,2029,16.2743,{"date":636,"open":357,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-14",17.87,16.86,17.47,0.69,4.11,100089.261459,1122,17.3037,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-13",19.04,16.2501,16.78,-3.01,-15.21,205095.90081,2421,17.2542,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",21.8,21.875,19.543,19.79,-1.82,-8.42,108900,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":349,"volume":671,"transactions":9,"vwap":669},"2026-07-09",21.31,22.32,20.617,21.61,0.65,107300,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-08",20.48,21.7,19.75,20.96,0,108200,{"date":681,"open":682,"high":683,"low":684,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-07-07",23.23,23.37,19.77,-3.446,-14.12,224100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",24.31,26.19,23.89,24.406,0.506,2.12,85700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",26.18,28.9,23.26,23.9,-2.21,-8.46,124700,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",27.040001,29.11,26.11,-1.859,-6.65,92600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",27.15,29.29,26.73,27.969,-0.471,-1.66,119500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",25.64,28.71,24.74,28.44,3.72,15.05,163400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":257,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",23.68,26.15,23.1,24.72,0.37,131800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",29,29.8,24.271,24.63,-3.13,-11.28,301700,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",32.14,26.6,27.76,-5.304,-16.04,554600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-23",31.92,37.099998,30.63,33.063999,0.083,0.25,481000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",31.8,36.52,31.365,32.981,0.103,0.31,328200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":202,"volume":782,"transactions":9,"vwap":780},"2026-06-18",30.685,32.95,28,32.878,3.628,266000,{"date":784,"open":785,"high":786,"low":742,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",32.049999,32.49,29.25,-1.663,-5.38,232500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",36,36.662,30.664,30.913,-6.739,-17.9,423300,{"date":801,"open":793,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",39.75,35.67,37.652,6.069,19.22,346600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",31.91,34.44,30.1,31.583,-0.16,-0.5,241900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-11",29.44,32.88,28.168,31.743,2.141,7.23,361500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",30.01,33.18,28.77,29.602,-0.018,-0.06,147100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",36.77,38.53,26.232,29.62,-6.987,-19.09,329100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",34.64,38.73,32.51,36.607,4.717,14.79,216000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",40.26,30.62,31.89,-11.61,-26.69,363700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",42.82,46.25,40.6,43.5,-0.97,-2.18,174400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",50.96,54.33,43.7,44.47,-7.89,-15.07,351700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-02",50.4,55.279,48.96,52.36,2.36,4.72,220200,{"date":889,"open":890,"high":873,"low":891,"close":892,"change":215,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-01",47.88,44.12,50,-1.42,290400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",50.24,50.92,45,50.72,-0.82,-1.59,263600,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",43.9,53.07,51.54,6.94,15.56,414100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":152,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-27",43.82,47.13,39.7,44.6,-1.24,267000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",48.95,49.99,41.33,45.16,-4.13,-8.38,653000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-22",41,54.557,40.74,49.29,9.69,24.47,1098600,{"date":939,"open":768,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-21",39.6,31.47,12.77,47.6,814900,{"date":946,"open":947,"high":948,"low":702,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",24.62,27.1,26.83,2.84,11.84,117800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",24.6,25.97,22.5,23.99,-1.87,-7.23,155900,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",29.93,24.040001,25.86,-3.88,-13.05,237200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",33,29.47,29.74,-6.533,-18.01,230200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",32.23,37.9,31.17,36.273,2.895,8.67,192400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",35.85,36.0099983,31.7,33.378,-2.595,-7.21,168300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":670,"volume":1003,"transactions":9,"vwap":1001},"2026-05-12",39.0099983,43.99,32.27,35.973,0.233,421700,{"date":1005,"open":1006,"high":1007,"low":742,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-11",29.73,37.15,35.74,5.131,16.76,240300,{"date":1013,"open":761,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-08",30.81,27.5,30.609,1.451,4.98,268200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",32.38,33.82,28.07,29.158,-6.132,-17.38,191500,{"date":1030,"open":1031,"high":1032,"low":743,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",30.88,35.64,35.29,6.04,20.65,311100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":787,"change":592,"percent_change":1042,"volume":1043,"transactions":9,"vwap":787},"2026-05-05",28.93,29.7,26.23,5.06,105300,{"date":1045,"open":948,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",30.38,26.556,27.84,0.9,3.34,173500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",26.25,27.18,24.76,26.94,0.72,2.75,103900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",22.52,26.5,22.3,26.22,3.96,17.79,132400,{"date":1071,"open":957,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",22.53,20.1,22.26,-1.03,-4.42,106600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-28",23.41,24,22.47,23.29,-1.665,-6.67,51800,{"date":1088,"open":1080,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",25.12,22.58,24.955,1.075,4.5,101300,{"date":1096,"open":699,"high":699,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-24",22.34,23.88,-1.25,-4.97,176400,{"date":1103,"open":742,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",30.33,23.91,25.13,-5.04,-16.71,206500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",29.64,32.2,29.15,30.17,1.62,5.67,102200,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",32.74,28.5,28.55,-3.44,-10.75,116100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-20",29.49,32.53,28.865,31.99,0.99,3.19,168900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1049,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-17",30.775,31.98,29.34,31,2.99,365000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":812,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":812},"2026-04-16",31.049999,31.451,26.2,1.2,4.15,499900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":700,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":700},"2026-04-15",24.22,29.54,22.92,7.88,37.49,591600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",18.19,21.72,17.815,21.02,4.65,28.41,290300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",14.68,16.4,14.43,16.37,0.91,5.89,88900,{"date":1179,"open":316,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",16.27,14.97,15.46,0.871,5.97,100400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",15.01,15.62,14.28,14.589,-0.791,-5.14,56600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-08",17,17.2,14.902,15.38,1.063,7.42,152900,{"date":1205,"open":580,"high":580,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-07",13.385,14.317,-0.663,-4.43,42400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",15.24,16.01,14.51,14.98,-0.29,-1.9,59700,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",12.63,15.27,1.27,9.07,96500,{"date":1228,"open":1229,"high":1230,"low":618,"close":98,"change":1231,"percent_change":1232,"volume":679,"transactions":9,"vwap":98},"2026-04-01",15.92,16.13,-1.06,-7.04,{"date":1234,"open":141,"high":317,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-31",13.23,15.06,2.26,17.66,95100,{"date":1241,"open":599,"high":599,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",12.18,12.8,-1.252,-8.91,129200,{"date":1248,"open":1249,"high":337,"low":608,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",15.86,14.052,-2.418,-14.68,139800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",17.58,17.874,16.23,16.47,-2.03,-10.97,54100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":377,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":377},"2026-03-25",19.62,20.49,17.88,-0.59,-3.09,64000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":703,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",18.58,19.8,17.9,19.09,-0.432,48300,{"date":1280,"open":453,"high":1281,"low":1267,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",19.624,19.522,1.951,11.1,43600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-20",18.36,18.51,16.8,17.571,-1.149,-6.14,54167,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-19",18.3,19.2,17.13,18.72,-0.66,-3.41,159900,{"date":1305,"open":1306,"high":391,"low":1298,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",20.055,19.38,-1.65,-7.85,157733,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",20.58,21.27,20.076,21.030001,0.3,1.45,46067,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":286,"percent_change":424,"volume":1326,"transactions":9,"vwap":1325},"2026-03-16",21.21,22.35,19.56,20.73,79533,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",21.42,22.8,20.28,20.61,-0.24,-1.15,89033,{"date":1337,"open":1338,"high":1323,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",22.025999,20.55,20.85,-1.92,-8.43,114033,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",23.34,24.12,21.9,22.77,-0.36,-1.56,37433,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-10",23.76,25.14,22.95,23.13,-0.93,-3.87,58333,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-09",22.08,24.132,20.94,24.059999,0.78,3.35,104367,{"date":1372,"open":1373,"high":1374,"low":1082,"close":1375,"change":1376,"percent_change":1218,"volume":1377,"transactions":9,"vwap":1375},"2026-03-06",22.71,25.2,23.28,-0.45,73600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1308,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-05",24.36,21.15,23.73,-6.5,211567,{"date":1386,"open":737,"high":1387,"low":1355,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-04",25.611,25.38,1.83,7.77,53600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",23.94,25.26,22.17,23.55,-2.67,-10.18,77200,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1066,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1066},"2026-03-02",23.4,26.37,0.45,1.75,39833,{"date":1409,"open":1410,"high":1411,"low":1403,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-27",27.69,28.049999,25.77,-4.17,-13.93,141700,{"date":1417,"open":787,"high":1146,"low":1418,"close":1419,"change":1420,"percent_change":638,"volume":1421,"transactions":9,"vwap":1419},"2026-02-26",28.65,29.94,4.32,183367,{"date":1423,"open":1403,"high":1424,"low":1425,"close":1426,"change":551,"percent_change":111,"volume":1427,"transactions":9,"vwap":1426},"2026-02-25",26.040001,22.83,25.62,101800,{"date":1429,"open":1430,"high":736,"low":1340,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",21.39,22.74,1.44,6.76,45833,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",20.91,22.02,20.43,21.3,-0.63,-2.87,66800,{"date":1445,"open":1375,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-20",24.18,21.24,21.93,-2.34,-9.64,111100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-19",22.89,24.33,21.99,24.27,0.6,2.53,42700,{"date":1462,"open":1463,"high":1374,"low":1464,"close":1465,"change":328,"percent_change":1093,"volume":1466,"transactions":9,"vwap":1465},"2026-02-18",22.41,21.54,23.67,86033,{"date":1468,"open":1358,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-17",24.09,21.33,22.65,-2.07,-8.37,56567,{"date":1476,"open":1358,"high":1477,"low":1478,"close":737,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":737},"2026-02-13",25.049999,21.48,2.55,11.5,100433,{"date":1483,"open":1484,"high":1484,"low":1430,"close":1396,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1396},"2026-02-12",24.81,-3.18,-12.54,78367,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-11",29.16,23.22,25.35,-2.04,-7.45,89500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1341,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",28.26,30.315,27.059999,27.39,-6.55,62033,{"date":1505,"open":1506,"high":1507,"low":1054,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",27.99,29.673,29.31,0.51,1.77,70533,{"date":1513,"open":1349,"high":1514,"low":1471,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-06",29.52,28.8,7.71,36.56,149300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-05",26.34,27.36,20.52,21.09,-8.01,-27.53,153433,{"date":1529,"open":1530,"high":1531,"low":1412,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",32.37,32.724,29.1,-4.29,-12.85,159100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1538,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1538},"2026-02-03",33.39,33.774,29.85,1.53,4.8,74533,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-02",33.9,30,31.86,-1.41,-4.24,101900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",38.85,39.33,31.38,33.27,-6.615,-16.59,225833,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-29",46.38,38.099998,39.885,-7.395,-15.64,187367,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":133,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-28",47.85,49.185,45.915,47.28,-0.44,117900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-27",46.65,48.45,43.53,47.49,3.3,7.47,108367,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":532,"volume":1593,"transactions":9,"vwap":1591},"2026-01-26",52.14,53.25,43.23,44.19,-7.17,342300,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",57.09,49.5,51.36,-5.91,-10.32,104333,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-22",55.17,59.361,54.060001,57.27,4.23,7.98,78033,{"date":1612,"open":1613,"high":1614,"low":915,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-21",59.94,63,53.040001,-5.13,-8.82,288500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-20",57.66,65.505,54,58.17,-4.266,-6.83,219267,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-16",60.18,66.3,57.12,62.436,3.906,6.67,112700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-15",65.85,67.8,57.81,58.53,-5.28,-8.27,100033,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",57,63.942,54.84,63.81,5.715,9.84,82067,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",62.85,64.5,55.692,58.095001,-3.615,-5.86,73667,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1667},"2026-01-12",57.21,61.71,54.81,3.57,6.14,89667,{"date":1673,"open":1674,"high":1640,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-09",63.42,58.14,-2.988,-4.89,72133,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",59.52,65.658,58.35,61.128,-0.012,-0.02,58667,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-07",63.21,66.9,60.24,61.14,-2.7,-4.23,126100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":641,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",60.75,64.056,56.49,63.84,2.52,110267,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":132,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",55.5,64.35,53.94,61.32,7.35,131567,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":530,"volume":1720,"transactions":9,"vwap":1718},"2026-01-02",50.43,54.66,46.2,53.97,5.79,182133,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-31",49.53,50.823,47.421,48.18,-0.87,-1.77,72267,{"date":1731,"open":1732,"high":1733,"low":1726,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-30",50.46,52.38,49.049999,-0.09,-0.18,64633,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1735,"volume":1745,"transactions":9,"vwap":1743},"2025-12-29",47.43,50.745,46.8,49.14,-0.045,106733,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1572,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1572},"2025-12-26",57.6,48.84,-8.985,-15.45,148333,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1624,"change":1757,"percent_change":1494,"volume":1758,"transactions":9,"vwap":1624},"2025-12-24",63.3,55.95,-4.68,88200,{"date":1760,"open":1761,"high":1762,"low":1710,"close":1657,"change":1617,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1657},"2025-12-23",67.41,71.373,-12.31,98333,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1039,"volume":1772,"transactions":9,"vwap":1770},"2025-12-22",58.38,73.704,58.335,71.67,16.08,132267,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-19",51.6,56.979,55.59,5.31,10.56,51967,{"date":1782,"open":1615,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-18",54.531,48.72,50.28,1.86,3.84,59033,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-17",58.080002,61.56,48.15,48.42,-7.86,-13.97,78533,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1225,"volume":1805,"transactions":9,"vwap":1803},"2025-12-16",52.049999,56.811,51.855,56.28,4.68,57100,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1775,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1775},"2025-12-15",64.14,51.3,-11.49,-18.21,124833,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-12",68.7,70.305,60,63.09,-7.53,-10.66,60633,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-11",66.81,70.995,60.48,70.62,3.78,5.66,50067,{"date":1832,"open":1833,"high":1833,"low":1639,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-10",74.13,66.84,-8.265,-11,60467,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-09",72.36,76.5,69.57,75.105,0.195,0.26,35367,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-08",74.97,78,67.5,74.91,3.48,4.87,65667,{"date":1857,"open":1850,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-05",78.72,67.746,71.43,-8.136,-10.23,95800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-04",61.44,80.28,60.9,79.566,16.806,26.78,124867,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-03",54.63,63.72,52.5,62.76,8.82,16.35,71200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1709,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1709},"2025-12-02",52.77,57.69,52.47,1.29,2.45,45767,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",56.76,51.801,52.65,-6.96,-11.68,64400,{"date":1899,"open":1900,"high":1901,"low":1648,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-28",58.59,61.242,59.61,2.43,4.25,35933,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":446,"percent_change":297,"volume":1912,"transactions":9,"vwap":1911},"2025-11-26",59.16,60.54,54.993,57.18,45533,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1341,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",56.79,60.27,52.125,58.26,-1.14,79300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-24",48.75,59.997,48.060001,59.4,12.36,26.28,109767,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1405,"percent_change":247,"volume":1935,"transactions":9,"vwap":1934},"2025-11-21",48,39.15,47.040001,125867,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-20",65.73,67.035004,45.99,46.59,-14.829,-24.14,137433,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1413,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",64.47,69.399,60.3,61.419,-2.673,51167,{"date":1954,"open":1624,"high":1955,"low":1885,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",66.029999,64.092003,3.942,6.55,51667,{"date":1961,"open":1962,"high":1963,"low":1632,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-17",62.040001,64.548,60.15,1.11,1.88,76533,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1958,"volume":1974,"transactions":9,"vwap":1972},"2025-11-14",48.27,63.354,59.040001,3.63,118600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-13",65.34,67.17,53.67,55.41,-15.78,-22.17,135900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-12",84.84,85.929,69.72,71.19,-13.65,-16.09,95167,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1986,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1986},"2025-11-11",85.65,88.92,82.14,-5.793,-6.39,39167,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1599,"volume":2008,"transactions":9,"vwap":2006},"2025-11-10",99.87,101.73,88.95,90.633,-5.697,69467,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2012},"2025-11-07",86.099998,96.33,75.9,1.983,2.1,74233,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1294,"transactions":9,"vwap":2021},"2025-11-06",106.65,93.029999,94.347,-10.263,-9.81,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-05",102,108.363,94.71,104.61,7.5,7.72,58100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-04",108.029999,115.14,96,97.11,-24.39,-20.07,78800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-03",148.5,149.13,117.33,121.5,-27,-18.18,79200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2044,"change":570,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2044},"2025-10-31",134.94,149.39999,133.5,10.71,62633,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1778,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-30",121.77,135.84,116.16,134.13,4.12,56867,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-29",119.67,131.97,114.84,128.82001,12.06,10.33,97967,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-28",137.42999,145.020004,114.3,116.76,-19.29,-14.18,135467,{"date":2085,"open":2086,"high":2044,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-27",134.070007,130.5,136.050003,10.32,8.21,136100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1133,"volume":2099,"transactions":9,"vwap":2097},"2025-10-24",137.78999,147.99001,124.896,125.73,1.23,129867,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-23",132.75,136.935,114.87,124.5,20.19,19.36,213300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2039,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-22",119.88,124.53,93.54,104.31,-18.95,140667,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1981,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-21",142.83,144.55499,123,128.7,-10.92,81133,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-20",180.81,140.685,144.48,-24.12,-14.31,80733,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1309,"volume":2140,"transactions":9,"vwap":2138},"2025-10-17",171.60001,176.85899,154.53,168.60001,-14.37,90000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-16",233.10001,235.554,178.8,182.97,-55.05,-23.13,122400,{"date":2151,"open":2152,"high":21,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-15",268.62,208.2,238.020004,-4.899,-2.02,93433,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1237,"volume":2165,"transactions":9,"vwap":2163},"2025-10-14",233.94,266.25,205.86,242.91901,5.379,84067,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-13",188.97,240.059998,180.76199,237.53999,65.55,38.11,91633,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-10",208.41,210,171.495,171.99001,-31.35,-15.42,95600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-09",191.88,208.935,184.827,203.34,16.53,8.85,69433,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-08",208.86,227.61,174.72,186.81,-19.05,-9.25,93400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2162,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2162},"2025-10-07",219,225.258,184.545,6.75,3.39,121000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-06",173.31,207.99001,169.23,199.11,9.03,4.75,76000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":691,"volume":679,"transactions":9,"vwap":2224},"2025-10-03",163.64999,195,156.27,190.080002,39.45,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-02",127.5,150.89999,126.3,150.63,28.98,23.82,70800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-01",112.5,127.602,109.8,121.65,6.45,5.6,39933,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1100,"volume":2251,"transactions":9,"vwap":2249},"2025-09-30",117.51,123.264,110.895,115.2,-6.03,34033,{"date":2253,"open":2254,"high":2255,"low":2062,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-29",141.24001,143.88,121.23,-13.77,-10.2,53633,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-26",139.98,159,132,135,-4.35,-3.12,55233,{"date":2270,"open":2271,"high":2272,"low":2121,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-25",135.57001,145.14,139.35001,-11.58,-7.67,70833,{"date":2278,"open":2279,"high":2280,"low":2265,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-24",159.089996,162,150.92999,-0.099,-0.07,54333,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-23",137.91,156.059998,132.089996,151.029007,19.509,14.83,65967,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":747,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-22",120.72,138.72,106.929,131.52,-7.9,74867,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1039,"volume":2309,"transactions":9,"vwap":2307},"2025-09-19",106.71,146.7,106.53,142.8,32.04,80167,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":13,"volume":2317,"transactions":9,"vwap":2315},"2025-09-18",105.87,118.5,101.907,110.76,12.345,72467,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-17",83.31,101.010002,82.5,98.415,15.795,19.12,57800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-16",78.81,83.64,73.53,82.62,4.818,6.19,27433,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-15",76.95,80.49,71.49,77.802,3.387,4.55,36933,{"date":2346,"open":1692,"high":2347,"low":1692,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-12",76.68,74.415,14.202,23.59,46667,{"date":2353,"open":1756,"high":2354,"low":1650,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-11",61.26,60.213,4.518,8.11,44167,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-10",56.7,58.92,55.299,55.695,-2.049,-3.55,13367,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-09",51.18,58.41,50.7,57.744,6.882,13.53,23133,{"date":2378,"open":2379,"high":2380,"low":1723,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-08",50.91,52.11,50.862,-0.237,-0.46,11000,{"date":2386,"open":1877,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-05",53.7,48.687,51.098999,0.495,0.98,17033,{"date":2394,"open":2395,"high":1894,"low":1749,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-04",50.925,50.604,1.065,2.15,8567,{"date":2401,"open":2402,"high":2403,"low":1734,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-03",53.34,54.3,49.539,-3.984,-7.44,7167,{"date":2409,"open":2410,"high":2411,"low":1932,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-02",52.44,54.36,53.523,-2.022,-3.64,19267,{"date":2417,"open":2418,"high":2418,"low":2403,"close":2419,"change":2420,"percent_change":371,"volume":2421,"transactions":9,"vwap":2419},"2025-08-29",57.78,55.545,-2.265,13500,{"date":2423,"open":2424,"high":1926,"low":2425,"close":1641,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1641},"2025-08-28",54.45,52.8,6.468,12.6,32167,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-27",52.23,54.75,51.342,-0.522,-1.01,14100,{"date":2438,"open":2439,"high":1588,"low":2439,"close":2440,"change":2342,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-26",48.33,51.864,6.99,12200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-25",51.81,47.64,48.477,-3.102,-6.01,13933,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-22",45.3,52.2,44.94,51.579,5.286,11.42,22867,{"date":2461,"open":2462,"high":2462,"low":2453,"close":2463,"change":2464,"percent_change":64,"volume":2465,"transactions":9,"vwap":2463},"2025-08-21",47.22,46.293,-0.945,9567,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":339,"volume":2472,"transactions":9,"vwap":2470},"2025-08-20",48.36,42.45,47.238,-1.593,20833,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-19",59.79,48.516,48.831,-9.111,-15.72,22233,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-18",57.45,59.379,54.12,57.942,0.426,0.74,7233,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-15",60.33,54.708,57.516,-5.142,-8.21,21033,{"date":2499,"open":1817,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2500},"2025-08-14",62.658,56.64,-0.963,-1.51,22367,{"date":2506,"open":2507,"high":2507,"low":1926,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-13",66.48,63.621,-0.327,-0.51,11900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":511,"volume":2519,"transactions":9,"vwap":2517},"2025-08-12",62.55,64.23,58.8,63.948,1.521,21700,{"date":2521,"open":2522,"high":2172,"low":1648,"close":2523,"change":2356,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-11",58.86,62.427,7.8,32833,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":610,"volume":2533,"transactions":9,"vwap":2531},"2025-08-08",57.63,60.45,56.4,57.909,0.621,25567,{"date":33,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},107.28,125.82,55.347,57.288,-49.992,-46.6,38900,{"status":2543,"indices":2544,"watchlist":2583,"sectors":2603,"benchmarks":2657},"success",[2545,2551,2558,2565,2571,2578],{"symbol":2546,"name":2547,"price":2548,"change":2549,"pct_change":424,"is_up":11,"sparkline":2550,"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":2552,"name":2553,"price":2554,"change":2555,"pct_change":2556,"is_up":11,"sparkline":2557,"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":2559,"name":2560,"price":2561,"change":2562,"pct_change":2563,"is_up":11,"sparkline":2564,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":2566,"name":2567,"price":2568,"change":2569,"pct_change":1405,"is_up":11,"sparkline":2570,"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":2572,"name":2573,"price":2574,"change":2575,"pct_change":215,"is_up":2576,"sparkline":2577,"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":2579,"name":2580,"price":1188,"change":2510,"pct_change":2581,"is_up":2576,"sparkline":2582,"date":5},"VIX","CBOE VIX",-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",[2584,2591,2597],{"symbol":2585,"name":2586,"price":2587,"change":2588,"pct_change":2589,"is_up":11,"sparkline":2590,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":2592,"name":2593,"price":2594,"change":2488,"pct_change":2595,"is_up":11,"sparkline":2596,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":2598,"name":2599,"price":2600,"change":2601,"pct_change":1509,"is_up":11,"sparkline":2602,"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",[2604,2609,2614,2619,2623,2627,2632,2637,2642,2647,2652],{"name":2605,"etf":2606,"change":2607,"price":2608,"is_up":11},"Technology","XLK",0.53,202,{"name":2610,"etf":2611,"change":2612,"price":2613,"is_up":11},"Financials","XLF",0.24,54.01,{"name":2615,"etf":2616,"change":2617,"price":2618,"is_up":2576},"Healthcare","XLV",-0.17,167.09,{"name":2620,"etf":2621,"change":1149,"price":2622,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2624,"etf":2625,"change":1049,"price":2626,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2628,"etf":2629,"change":2630,"price":2631,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2633,"etf":2634,"change":2635,"price":2636,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2638,"etf":2639,"change":2640,"price":2641,"is_up":11},"Materials","XLB",0.46,49.73,{"name":2643,"etf":2644,"change":2645,"price":2646,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2648,"etf":2649,"change":2650,"price":2651,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2653,"etf":2654,"change":2655,"price":2656,"is_up":11},"Comm Services","XLC",0.04,111.65,[2658,2662,2666,2670],{"ticker":2659,"name":2660,"price":2661,"change":414,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2663,"name":2664,"price":2665,"change":2640,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2667,"name":2668,"price":2669,"change":2556,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2671,"name":2672,"price":2673,"change":91,"is_up":2576},"IWM","iShares Russell 2000",281.37]