[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSE":3,"stock-historical-MUSE":28,"homepage-market-summary":1361},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUSE","2026-10-05",{"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},"TCW Multisector Credit Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.9992,3.84,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},48.005,48.03,47.905,0.1,0.21,1093.242691,50.925,47.695,1454.7227436693227,9.6,470,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},50.99,1043,380735.408661,-2.57,"2025-04-23",[39,42,48,56,64,74,81,90,97,105,116,125,134,143,152,160,168,177,186,193,201,209,214,222,229,234,241,248,254,261,268,274,282,287,295,300,306,313,320,324,329,336,341,348,353,359,363,366,369,374,380,385,392,398,406,410,415,418,422,428,435,438,441,444,446,450,453,460,463,468,473,477,482,487,491,494,497,503,508,511,518,521,523,526,528,531,533,536,541,545,548,550,552,554,557,559,562,564,567,570,573,575,579,585,587,590,593,596,598,601,604,609,611,613,615,617,619,621,625,627,631,634,637,639,641,645,647,650,652,655,659,662,665,669,672,677,683,687,690,695,700,705,708,711,713,715,717,719,721,724,727,732,736,740,743,746,749,751,755,758,762,766,770,774,777,779,781,785,790,795,798,800,803,806,808,811,814,817,820,823,826,829,832,834,838,841,844,847,850,853,856,859,861,863,866,870,873,876,879,881,886,889,892,895,898,900,903,906,909,911,914,916,923,926,929,932,934,937,940,943,946,949,952,957,959,962,965,968,971,973,975,980,984,987,989,992,996,1000,1003,1005,1009,1013,1016,1020,1024,1027,1029,1033,1037,1041,1043,1046,1050,1054,1058,1062,1064,1067,1071,1073,1076,1079,1082,1085,1087,1089,1092,1095,1098,1101,1103,1106,1109,1111,1114,1117,1120,1123,1125,1127,1129,1131,1134,1137,1139,1141,1143,1146,1148,1150,1152,1155,1158,1161,1165,1168,1172,1174,1176,1178,1180,1182,1184,1186,1188,1191,1193,1195,1197,1200,1202,1205,1208,1211,1214,1216,1218,1221,1226,1230,1232,1236,1240,1244,1246,1248,1250,1252,1254,1256,1260,1265,1268,1270,1272,1275,1277,1279,1282,1284,1287,1290,1293,1296,1298,1303,1306,1310,1312,1314,1317,1319,1323,1325,1327,1330,1332,1335,1338,1340,1344,1348,1351,1354,1360],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},55,48.0124,{"date":43,"open":19,"high":19,"low":19,"close":19,"change":21,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-02",0.44,336.1883,38,47.8792,{"date":49,"open":50,"high":50,"low":24,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",47.94,-0.715,-1.48,749.1914,52,47.8541,{"date":57,"open":58,"high":59,"low":58,"close":59,"change":60,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",48.365,48.41,0,480.3544,54,48.4474,{"date":65,"open":66,"high":67,"low":68,"close":59,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",48.42,48.51,48.31,-0.13,-0.27,2344.361456,67,48.4501,{"date":75,"open":76,"high":76,"low":77,"close":77,"change":69,"percent_change":70,"volume":78,"transactions":79,"vwap":80},"2026-09-28",48.79,48.54,1473.1925,104,48.6803,{"date":82,"open":83,"high":83,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",49,48.67,-0.335,-0.68,2027.6919,89,48.8833,{"date":91,"open":83,"high":92,"low":83,"close":93,"change":60,"percent_change":60,"volume":94,"transactions":95,"vwap":96},"2026-09-24",49.01,49.005,1708.22525,96,49.0486,{"date":98,"open":99,"high":99,"low":93,"close":93,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",49.47,-0.24,-0.49,2271.7776,91,49.3045,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",49.185,49.32,49.18,49.245,0.11,0.22,1334.9586,73,49.2792,{"date":117,"open":118,"high":118,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",49.17,49.135,-0.095,-0.19,271.4476,31,49.1476,{"date":126,"open":127,"high":128,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",48.99,49.23,-0.22,-0.44,336.9386,24,49.1428,{"date":135,"open":136,"high":137,"low":138,"close":137,"change":139,"percent_change":140,"volume":141,"transactions":132,"vwap":142},"2026-09-17",49.29,49.45,49.27,0.375,0.76,725.143734,49.2812,{"date":144,"open":145,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":132,"vwap":151},"2026-09-16",49.22,48.95,49.075,0.04,0.08,873.9386,49.1788,{"date":153,"open":154,"high":154,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-15",49.035,-0.195,-0.4,19.9386,18,49.1052,{"date":161,"open":162,"high":162,"low":128,"close":128,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-14",49.35,-0.32,-0.65,800.634115,29,49.3108,{"date":169,"open":170,"high":171,"low":170,"close":170,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",49.55,49.56,-0.05,-0.1,1460.9886,34,49.5627,{"date":178,"open":179,"high":180,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",49.3,49.6,0.195,0.39,35614.0766,46,49.3072,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":166,"vwap":192},"2026-09-09",49.405,0.09,0.18,4031.837402,49.6503,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-08",49.315,-0.075,-0.15,57.0402,20,49.2977,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-04",49.39,0.095,0.19,825.0402,26,49.7909,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":149,"percent_change":212,"volume":213,"transactions":199,"vwap":104},"2026-09-03",49.295,0.16,134.0402,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-02",49.215,-0.015,-0.03,19.0402,19,49.2172,{"date":223,"open":128,"high":128,"low":128,"close":128,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-01",-0.42,-0.85,15.1072,16,49.2383,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":217,"percent_change":218,"volume":232,"transactions":123,"vwap":233},"2026-08-31",49.65,820.919379,49.6638,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":173,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-28",49.665,-0.2,14.0402,15,49.6047,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":227,"vwap":247},"2026-08-27",49.765,0.06,0.12,15.0402,49.6505,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":238,"transactions":239,"vwap":253},"2026-08-26",49.705,0.085,0.17,49.6029,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":220,"vwap":260},"2026-08-25",49.62,0.115,0.23,415.0402,49.5108,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":158,"vwap":267},"2026-08-24",49.505,0.005,0.01,15.6112,49.4459,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":265,"percent_change":271,"volume":272,"transactions":227,"vwap":273},"2026-08-21",49.5,0.02,22.020055,49.5038,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-20",49.49,-0.06,-0.12,12.0402,12,49.4272,{"date":283,"open":170,"high":170,"low":170,"close":170,"change":251,"percent_change":252,"volume":284,"transactions":285,"vwap":286},"2026-08-19",15.959672,14,49.5921,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-18",49.465,-0.25,-0.5,415,17,49.6989,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":189,"percent_change":190,"volume":298,"transactions":293,"vwap":299},"2026-08-17",49.715,623,49.6639,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":264,"percent_change":265,"volume":303,"transactions":304,"vwap":305},"2026-08-14",49.625,145,84,49.3087,{"date":307,"open":256,"high":256,"low":256,"close":256,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-13",0.075,0.15,22,13,49.5431,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":189,"volume":317,"transactions":318,"vwap":319},"2026-08-12",49.545,0.045,11,10,49.5916,{"date":321,"open":270,"high":270,"low":270,"close":270,"change":322,"percent_change":290,"volume":317,"transactions":318,"vwap":323},"2026-08-11",-0.125,49.6273,{"date":325,"open":302,"high":302,"low":302,"close":302,"change":20,"percent_change":326,"volume":327,"transactions":280,"vwap":328},"2026-08-10",0.2,13.02,49.5521,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":227,"vwap":335},"2026-08-07",49.525,0.065,0.13,25.979884,49.4326,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":264,"percent_change":265,"volume":339,"transactions":239,"vwap":340},"2026-08-06",49.46,23,49.4677,{"date":342,"open":108,"high":343,"low":108,"close":343,"change":344,"percent_change":244,"volume":345,"transactions":346,"vwap":347},"2026-08-05",49.455,0.03,160.668,25,49.3649,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":245,"percent_change":351,"volume":280,"transactions":318,"vwap":352},"2026-08-04",49.425,0.24,49.3333,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":224,"volume":318,"transactions":357,"vwap":358},"2026-08-03",49.305,-0.21,9,49.2145,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":60,"percent_change":60,"volume":318,"transactions":357,"vwap":362},"2026-07-31",49.515,49.453,{"date":364,"open":361,"high":361,"low":361,"close":361,"change":316,"percent_change":189,"volume":318,"transactions":357,"vwap":365},"2026-07-30",49.437,{"date":367,"open":99,"high":99,"low":99,"close":99,"change":218,"percent_change":277,"volume":317,"transactions":357,"vwap":368},"2026-07-29",49.4352,{"date":370,"open":270,"high":270,"low":270,"close":270,"change":371,"percent_change":372,"volume":311,"transactions":311,"vwap":373},"2026-07-28",-0.01,-0.02,49.4799,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":271,"percent_change":148,"volume":378,"transactions":317,"vwap":379},"2026-07-27",49.66,49.51,112.483868,49.6387,{"date":381,"open":276,"high":276,"low":276,"close":276,"change":382,"percent_change":371,"volume":383,"transactions":311,"vwap":384},"2026-07-24",-0.005,21.999855,49.4215,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":357,"transactions":390,"vwap":391},"2026-07-23",49.495,-0.17,-0.34,7,49.4755,{"date":393,"open":236,"high":236,"low":236,"close":236,"change":394,"percent_change":172,"volume":395,"transactions":396,"vwap":397},"2026-07-22",-0.025,8.979924,8,49.6472,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":318,"vwap":405},"2026-07-21",49.695,49.69,-0.04,-0.08,811,49.6953,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":265,"percent_change":271,"volume":396,"transactions":390,"vwap":409},"2026-07-20",49.73,49.6854,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":371,"percent_change":372,"volume":413,"transactions":317,"vwap":414},"2026-07-17",49.72,19.12,49.714,{"date":416,"open":408,"high":408,"low":408,"close":408,"change":60,"percent_change":60,"volume":318,"transactions":357,"vwap":417},"2026-07-16",49.7468,{"date":419,"open":408,"high":408,"low":408,"close":408,"change":316,"percent_change":189,"volume":420,"transactions":357,"vwap":421},"2026-07-15",10.979944,49.6685,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":-6,"volume":426,"transactions":357,"vwap":427},"2026-07-14",49.685,-0.0018,19.979932,49.6618,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":317,"vwap":434},"2026-07-13",49.6868,-0.0332,-0.07,39.09,49.8117,{"date":436,"open":412,"high":412,"low":412,"close":412,"change":316,"percent_change":189,"volume":437,"transactions":9,"vwap":412},"2026-07-10",100,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":316,"percent_change":189,"volume":437,"transactions":9,"vwap":440},"2026-07-09",49.675,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":196,"percent_change":197,"volume":437,"transactions":9,"vwap":443},"2026-07-08",49.63,{"date":445,"open":250,"high":250,"low":250,"close":250,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":250},"2026-07-07",{"date":447,"open":400,"high":400,"low":400,"close":400,"change":448,"percent_change":449,"volume":437,"transactions":9,"vwap":400},"2026-07-06",0.07,0.14,{"date":451,"open":302,"high":302,"low":302,"close":302,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":302},"2026-07-02",0.055,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-01",49.71,49.57,-0.36,-0.72,300,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":462},"2026-06-30",49.93,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":402,"percent_change":403,"volume":467,"transactions":9,"vwap":466},"2026-06-29",49.9,49.91,200,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":244,"percent_change":245,"volume":472,"transactions":9,"vwap":471},"2026-06-26",50.049999,49.95,600,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":475},"2026-06-25",49.89,0.015,{"date":478,"open":479,"high":479,"low":408,"close":480,"change":264,"percent_change":265,"volume":481,"transactions":9,"vwap":480},"2026-06-24",49.88,49.875,400,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":437,"transactions":9,"vwap":484},"2026-06-23",49.87,-0.045,-0.09,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":432,"percent_change":490,"volume":437,"transactions":9,"vwap":489},"2026-06-22",49.915,-0.14,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":493},"2026-06-18",49.985,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":251,"percent_change":252,"volume":437,"transactions":9,"vwap":496},"2026-06-17",49.97,{"date":498,"open":499,"high":500,"low":231,"close":500,"change":486,"percent_change":501,"volume":502,"transactions":9,"vwap":500},"2026-06-16",49.84,49.885,-0.18,5200,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":437,"transactions":9,"vwap":505},"2026-06-15",49.975,0.155,0.31,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":277,"percent_change":278,"volume":437,"transactions":9,"vwap":510},"2026-06-12",49.82,{"date":512,"open":513,"high":514,"low":513,"close":479,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":479},"2026-06-11",49.83,50.32,0.235,0.47,11800,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":485,"percent_change":486,"volume":437,"transactions":9,"vwap":520},"2026-06-10",49.645,{"date":522,"open":401,"high":401,"low":401,"close":401,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":401},"2026-06-09",{"date":524,"open":440,"high":440,"low":440,"close":440,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":440},"2026-06-08",-0.035,{"date":527,"open":455,"high":455,"low":455,"close":455,"change":402,"percent_change":403,"volume":437,"transactions":9,"vwap":455},"2026-06-05",{"date":529,"open":530,"high":530,"low":530,"close":530,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":530},"2026-06-04",49.75,{"date":532,"open":408,"high":408,"low":408,"close":408,"change":172,"percent_change":173,"volume":437,"transactions":9,"vwap":408},"2026-06-03",{"date":534,"open":535,"high":535,"low":535,"close":535,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":535},"2026-06-02",49.78,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":437,"transactions":9,"vwap":538},"2026-06-01",49.74,-0.276,-0.55,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":245,"volume":437,"transactions":9,"vwap":543},"2026-05-29",50.015999,0.061,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":448,"percent_change":449,"volume":437,"transactions":9,"vwap":547},"2026-05-28",49.955,{"date":549,"open":500,"high":500,"low":500,"close":500,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":500},"2026-05-27",{"date":551,"open":510,"high":510,"low":510,"close":510,"change":189,"percent_change":190,"volume":437,"transactions":9,"vwap":510},"2026-05-26",{"date":553,"open":408,"high":408,"low":408,"close":408,"change":189,"percent_change":190,"volume":437,"transactions":9,"vwap":408},"2026-05-22",{"date":555,"open":556,"high":556,"low":556,"close":556,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":556},"2026-05-21",49.64,{"date":558,"open":302,"high":302,"low":302,"close":302,"change":204,"percent_change":205,"volume":437,"transactions":9,"vwap":302},"2026-05-20",{"date":560,"open":561,"high":561,"low":561,"close":561,"change":173,"percent_change":237,"volume":437,"transactions":9,"vwap":561},"2026-05-19",49.53,{"date":563,"open":443,"high":443,"low":443,"close":443,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":443},"2026-05-18",{"date":565,"open":231,"high":231,"low":231,"close":231,"change":197,"percent_change":566,"volume":437,"transactions":9,"vwap":231},"2026-05-15",-0.3,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":569},"2026-05-14",49.8,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":572},"2026-05-13",49.745,{"date":574,"open":243,"high":243,"low":243,"close":243,"change":432,"percent_change":490,"volume":437,"transactions":9,"vwap":243},"2026-05-12",{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":388,"volume":437,"transactions":9,"vwap":577},"2026-05-11",49.835,-0.085,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":467,"transactions":9,"vwap":582},"2026-05-08",49.98,49.92,0.3,0.6,{"date":586,"open":256,"high":256,"low":256,"close":256,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":256},"2026-05-07",{"date":588,"open":589,"high":589,"low":589,"close":589,"change":264,"percent_change":265,"volume":459,"transactions":9,"vwap":589},"2026-05-06",49.61,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":592},"2026-05-05",49.605,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":394,"percent_change":172,"volume":467,"transactions":9,"vwap":595},"2026-05-04",49.585,{"date":597,"open":589,"high":589,"low":589,"close":589,"change":237,"percent_change":156,"volume":437,"transactions":9,"vwap":589},"2026-05-01",{"date":599,"open":600,"high":600,"low":600,"close":600,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":600},"2026-04-30",49.81,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":603},"2026-04-29",49.79,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":437,"transactions":9,"vwap":606},"2026-04-28",49.825,-0.055,-0.11,{"date":610,"open":479,"high":479,"low":479,"close":479,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":479},"2026-04-27",{"date":612,"open":479,"high":479,"low":479,"close":479,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":479},"2026-04-24",{"date":614,"open":480,"high":480,"low":480,"close":480,"change":402,"percent_change":403,"volume":437,"transactions":9,"vwap":480},"2026-04-23",{"date":616,"open":489,"high":489,"low":489,"close":489,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":489},"2026-04-22",{"date":618,"open":582,"high":582,"low":582,"close":582,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":582},"2026-04-21",{"date":620,"open":466,"high":466,"low":466,"close":466,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":466},"2026-04-20",{"date":622,"open":475,"high":475,"low":475,"close":475,"change":623,"percent_change":624,"volume":437,"transactions":9,"vwap":475},"2026-04-17",0.145,0.29,{"date":626,"open":572,"high":572,"low":572,"close":572,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":572},"2026-04-16",{"date":628,"open":538,"high":538,"low":538,"close":538,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":538},"2026-04-15",0.025,0.05,{"date":632,"open":297,"high":297,"low":297,"close":297,"change":212,"percent_change":633,"volume":437,"transactions":9,"vwap":297},"2026-04-14",0.32,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":636},"2026-04-13",49.555,{"date":638,"open":270,"high":270,"low":270,"close":270,"change":630,"percent_change":20,"volume":437,"transactions":9,"vwap":270},"2026-04-10",{"date":640,"open":137,"high":137,"low":137,"close":137,"change":244,"percent_change":245,"volume":437,"transactions":9,"vwap":137},"2026-04-09",{"date":642,"open":203,"high":203,"low":203,"close":203,"change":643,"percent_change":644,"volume":437,"transactions":9,"vwap":203},"2026-04-08",0.355,0.72,{"date":646,"open":154,"high":154,"low":154,"close":154,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":154},"2026-04-07",{"date":648,"open":649,"high":649,"low":649,"close":649,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":649},"2026-04-06",49.029999,{"date":651,"open":127,"high":127,"low":127,"close":127,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":127},"2026-04-02",{"date":653,"open":654,"high":654,"low":654,"close":654,"change":322,"percent_change":290,"volume":437,"transactions":9,"vwap":654},"2026-04-01",48.96,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":658},"2026-03-31",48.77,49.084999,{"date":660,"open":270,"high":270,"low":661,"close":661,"change":448,"percent_change":449,"volume":459,"transactions":9,"vwap":661},"2026-03-30",49.07,{"date":663,"open":83,"high":83,"low":83,"close":83,"change":664,"percent_change":389,"volume":437,"transactions":9,"vwap":83},"2026-03-27",-0.165,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":70,"volume":437,"transactions":9,"vwap":667},"2026-03-26",49.165,-0.135,{"date":670,"open":179,"high":179,"low":179,"close":179,"change":333,"percent_change":671,"volume":437,"transactions":9,"vwap":179},"2026-03-25",0.26,{"date":673,"open":674,"high":675,"low":674,"close":118,"change":676,"percent_change":163,"volume":467,"transactions":9,"vwap":118},"2026-03-24",48.86,49.26,-0.16,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":205,"percent_change":182,"volume":682,"transactions":9,"vwap":681},"2026-03-23",49.48,48.85,49.33,900,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":69,"percent_change":686,"volume":437,"transactions":9,"vwap":685},"2026-03-20",49.14,-0.26,{"date":688,"open":689,"high":138,"low":689,"close":138,"change":382,"percent_change":371,"volume":467,"transactions":9,"vwap":138},"2026-03-19",49.15,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":437,"transactions":9,"vwap":692},"2026-03-18",49.275,-0.265,-0.53,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":507,"percent_change":699,"volume":481,"transactions":9,"vwap":698},"2026-03-17",49.68,49.54,0.63,{"date":701,"open":443,"high":443,"low":128,"close":128,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":128},"2026-03-16",-0.145,-0.29,800,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":578,"percent_change":388,"volume":437,"transactions":9,"vwap":707},"2026-03-13",49.375,{"date":709,"open":338,"high":338,"low":338,"close":338,"change":490,"percent_change":710,"volume":437,"transactions":9,"vwap":338},"2026-03-12",-0.28,{"date":712,"open":180,"high":180,"low":180,"close":180,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":180},"2026-03-11",{"date":714,"open":256,"high":256,"low":256,"close":256,"change":258,"percent_change":516,"volume":437,"transactions":9,"vwap":256},"2026-03-10",{"date":716,"open":203,"high":203,"low":203,"close":203,"change":322,"percent_change":290,"volume":437,"transactions":9,"vwap":203},"2026-03-09",{"date":718,"open":361,"high":361,"low":361,"close":361,"change":668,"percent_change":70,"volume":467,"transactions":9,"vwap":361},"2026-03-06",{"date":720,"open":231,"high":231,"low":231,"close":231,"change":476,"percent_change":344,"volume":467,"transactions":9,"vwap":231},"2026-03-05",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":333,"percent_change":671,"volume":437,"transactions":9,"vwap":723},"2026-03-04",49.635,{"date":725,"open":263,"high":263,"low":263,"close":263,"change":664,"percent_change":726,"volume":437,"transactions":9,"vwap":263},"2026-03-03",-0.33,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":437,"transactions":9,"vwap":729},"2026-03-02",49.67,-0.37,-0.74,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":356,"volume":437,"transactions":9,"vwap":734},"2026-02-27",50.040001,-0.105,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":738},"2026-02-26",50.145,0.035,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":742},"2026-02-25",50.11,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":607,"percent_change":608,"volume":437,"transactions":9,"vwap":745},"2026-02-24",50.14,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":748},"2026-02-23",50.195,{"date":750,"open":748,"high":748,"low":748,"close":748,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":748},"2026-02-20",{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":507,"volume":437,"transactions":9,"vwap":753},"2026-02-19",50.215,0.154,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":371,"percent_change":372,"volume":437,"transactions":9,"vwap":757},"2026-02-18",50.061001,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":258,"volume":437,"transactions":9,"vwap":760},"2026-02-17",50.070999,0.113,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":726,"volume":437,"transactions":9,"vwap":764},"2026-02-13",49.958,-0.167,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":205,"volume":437,"transactions":9,"vwap":768},"2026-02-12",50.125,0.094,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":710,"volume":437,"transactions":9,"vwap":772},"2026-02-11",50.030998,-0.139,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":776},"2026-02-10",50.17,{"date":778,"open":738,"high":738,"low":738,"close":738,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":738},"2026-02-09",{"date":780,"open":738,"high":738,"low":738,"close":738,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":738},"2026-02-06",{"date":782,"open":738,"high":738,"low":738,"close":738,"change":783,"percent_change":784,"volume":437,"transactions":9,"vwap":738},"2026-02-05",-0.355,-0.7,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":437,"transactions":9,"vwap":787},"2026-02-04",50.5,0.125,0.25,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":437,"transactions":9,"vwap":792},"2026-02-03",50.375,-0.205,-0.41,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":60,"percent_change":60,"volume":60,"transactions":9,"vwap":797},"2026-02-02",50.58,{"date":799,"open":797,"high":797,"low":797,"close":797,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":797},"2026-01-30",{"date":801,"open":802,"high":802,"low":802,"close":802,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":802},"2026-01-29",50.575,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":805},"2026-01-28",50.61,{"date":807,"open":805,"high":805,"low":805,"close":805,"change":371,"percent_change":372,"volume":437,"transactions":9,"vwap":805},"2026-01-27",{"date":809,"open":810,"high":810,"low":810,"close":810,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":810},"2026-01-26",50.62,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":813},"2026-01-23",50.595,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":257,"percent_change":258,"volume":437,"transactions":9,"vwap":816},"2026-01-22",50.565,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":257,"percent_change":258,"volume":437,"transactions":9,"vwap":819},"2026-01-21",50.45,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":322,"percent_change":290,"volume":437,"transactions":9,"vwap":822},"2026-01-20",50.335,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":825},"2026-01-16",50.46,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":308,"percent_change":309,"volume":467,"transactions":9,"vwap":828},"2026-01-15",50.42,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":831},"2026-01-14",50.345,{"date":833,"open":831,"high":831,"low":831,"close":831,"change":308,"percent_change":309,"volume":31,"transactions":9,"vwap":831},"2026-01-13",{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":372,"volume":437,"transactions":9,"vwap":836},"2026-01-12",50.27,-0.011,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":544,"percent_change":245,"volume":437,"transactions":9,"vwap":840},"2026-01-09",50.281,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":217,"percent_change":218,"volume":437,"transactions":9,"vwap":843},"2026-01-08",50.22,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":846},"2026-01-07",50.235,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":849},"2026-01-06",50.23,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":244,"percent_change":245,"volume":437,"transactions":9,"vwap":852},"2026-01-05",50.19,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":855},"2026-01-02",50.13,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":371,"percent_change":372,"volume":437,"transactions":9,"vwap":858},"2025-12-31",50.099998,{"date":860,"open":742,"high":742,"low":742,"close":742,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":742},"2025-12-30",{"date":862,"open":745,"high":745,"low":745,"close":745,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":745},"2025-12-29",{"date":864,"open":776,"high":776,"low":776,"close":776,"change":865,"percent_change":333,"volume":437,"transactions":9,"vwap":776},"2025-12-26",0.066,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":189,"volume":437,"transactions":9,"vwap":868},"2025-12-24",50.104,0.044,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":872},"2025-12-23",50.060001,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":172,"percent_change":173,"volume":437,"transactions":9,"vwap":875},"2025-12-22",50.0050011,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":630,"percent_change":20,"volume":437,"transactions":9,"vwap":878},"2025-12-19",50.055,{"date":880,"open":875,"high":875,"low":875,"close":875,"change":173,"percent_change":237,"volume":437,"transactions":9,"vwap":875},"2025-12-18",{"date":882,"open":745,"high":745,"low":858,"close":883,"change":155,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2025-12-17",50.105,-0.39,1500,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":888},"2025-12-16",50.3,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":891},"2025-12-15",50.295,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":894},"2025-12-12",50.255,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":308,"percent_change":309,"volume":437,"transactions":9,"vwap":897},"2025-12-11",50.245,{"date":899,"open":776,"high":776,"low":776,"close":776,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":776},"2025-12-10",{"date":901,"open":902,"high":902,"low":902,"close":902,"change":485,"percent_change":486,"volume":437,"transactions":9,"vwap":902},"2025-12-09",50.205,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":905},"2025-12-08",50.25,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":908},"2025-12-05",50.285,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":908},"2025-12-04",{"date":912,"open":913,"high":913,"low":913,"close":913,"change":316,"percent_change":189,"volume":437,"transactions":9,"vwap":913},"2025-12-03",50.275,{"date":915,"open":849,"high":849,"low":849,"close":849,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":849},"2025-12-02",{"date":917,"open":888,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":472,"transactions":9,"vwap":920},"2025-12-01",50.34,50.07,50.21,-0.465,-0.92,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":788,"percent_change":789,"volume":437,"transactions":9,"vwap":925},"2025-11-28",50.675,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":928},"2025-11-26",50.55,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":931},"2025-11-25",50.495,{"date":933,"open":825,"high":825,"low":825,"close":825,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":825},"2025-11-24",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":936},"2025-11-21",50.395,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":939},"2025-11-20",50.38,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":942},"2025-11-19",50.35,{"date":944,"open":831,"high":831,"low":831,"close":831,"change":945,"percent_change":69,"volume":437,"transactions":9,"vwap":831},"2025-11-18",-0.065,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":948},"2025-11-17",50.41,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":607,"percent_change":608,"volume":437,"transactions":9,"vwap":951},"2025-11-14",50.405,{"date":953,"open":954,"high":955,"low":825,"close":825,"change":60,"percent_change":60,"volume":956,"transactions":9,"vwap":825},"2025-11-13",50.52,50.56,500,{"date":958,"open":825,"high":825,"low":825,"close":825,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":825},"2025-11-12",{"date":960,"open":961,"high":961,"low":961,"close":961,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":961},"2025-11-11",50.435,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":189,"percent_change":190,"volume":437,"transactions":9,"vwap":964},"2025-11-10",50.44,{"date":966,"open":942,"high":942,"low":942,"close":942,"change":525,"percent_change":432,"volume":967,"transactions":9,"vwap":942},"2025-11-07",259000,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":394,"percent_change":172,"volume":437,"transactions":9,"vwap":970},"2025-11-06",50.385,{"date":972,"open":948,"high":948,"low":948,"close":948,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":948},"2025-11-05",{"date":974,"open":951,"high":951,"low":951,"close":951,"change":432,"percent_change":490,"volume":437,"transactions":9,"vwap":951},"2025-11-04",{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":437,"transactions":9,"vwap":977},"2025-11-03",50.475,-0.387,-0.76,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":60,"volume":437,"transactions":9,"vwap":982},"2025-10-31",50.862,0.002,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":945,"percent_change":69,"volume":437,"transactions":9,"vwap":986},"2025-10-30",50.86,{"date":988,"open":23,"high":23,"low":23,"close":23,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":23},"2025-10-29",{"date":990,"open":991,"high":991,"low":991,"close":991,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":991},"2025-10-28",50.92,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":624,"volume":459,"transactions":9,"vwap":994},"2025-10-27",50.88,0.148,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":190,"volume":437,"transactions":9,"vwap":998},"2025-10-24",50.732,0.092,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":1002},"2025-10-23",50.64,{"date":1004,"open":1002,"high":1002,"low":1002,"close":1002,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":1002},"2025-10-22",{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":333,"volume":437,"transactions":9,"vwap":1007},"2025-10-21",50.67,0.068,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":20,"volume":437,"transactions":9,"vwap":1011},"2025-10-20",50.602,0.052,{"date":1014,"open":928,"high":928,"low":928,"close":928,"change":1015,"percent_change":277,"volume":437,"transactions":9,"vwap":928},"2025-10-17",-0.032,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":333,"volume":437,"transactions":9,"vwap":1018},"2025-10-16",50.582,0.067,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":788,"percent_change":789,"volume":467,"transactions":9,"vwap":1023},"2025-10-15",50.54,50.515,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":1026},"2025-10-14",50.39,{"date":1028,"open":939,"high":939,"low":939,"close":939,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":939},"2025-10-13",{"date":1030,"open":948,"high":948,"low":948,"close":948,"change":1031,"percent_change":1032,"volume":437,"transactions":9,"vwap":948},"2025-10-10",-0.157,-0.31,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":278,"volume":437,"transactions":9,"vwap":1035},"2025-10-09",50.567,-0.059,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":218,"volume":437,"transactions":9,"vwap":1039},"2025-10-08",50.626,-0.014,{"date":1042,"open":1002,"high":1002,"low":1002,"close":1002,"change":371,"percent_change":372,"volume":437,"transactions":9,"vwap":1002},"2025-10-07",{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":1045},"2025-10-06",50.65,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":448,"volume":437,"transactions":9,"vwap":1048},"2025-10-03",50.655,0.033,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":244,"volume":437,"transactions":9,"vwap":1052},"2025-10-02",50.622,0.032,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1032,"percent_change":1057,"volume":437,"transactions":9,"vwap":1056},"2025-10-01",50.59,-0.61,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":1061},"2025-09-30",50.895,50.9,{"date":1063,"open":991,"high":991,"low":991,"close":991,"change":629,"percent_change":630,"volume":467,"transactions":9,"vwap":991},"2025-09-29",{"date":1065,"open":1060,"high":1060,"low":1060,"close":1060,"change":1066,"percent_change":372,"volume":467,"transactions":9,"vwap":1060},"2025-09-26",-0.012,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":676,"volume":437,"transactions":9,"vwap":1069},"2025-09-25",50.907,-0.083,{"date":1072,"open":33,"high":33,"low":33,"close":33,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":33},"2025-09-24",{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":148,"percent_change":149,"volume":459,"transactions":9,"vwap":1075},"2025-09-23",50.985,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":1078},"2025-09-22",50.945,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":394,"percent_change":172,"volume":437,"transactions":9,"vwap":1081},"2025-09-19",50.935,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":1084},"2025-09-18",50.96,{"date":1086,"open":1084,"high":1084,"low":1084,"close":1084,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":1084},"2025-09-17",{"date":1088,"open":1078,"high":1078,"low":1078,"close":1078,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":1078},"2025-09-16",{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":1091},"2025-09-15",50.91,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":1094},"2025-09-12",50.87,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":111,"percent_change":112,"volume":437,"transactions":9,"vwap":1097},"2025-09-11",50.845,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":149,"percent_change":212,"volume":437,"transactions":9,"vwap":1100},"2025-09-10",50.735,{"date":1102,"open":1048,"high":1048,"low":1048,"close":1048,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":1048},"2025-09-09",{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":448,"percent_change":449,"volume":437,"transactions":9,"vwap":1105},"2025-09-08",50.66,{"date":1107,"open":1056,"high":1056,"low":1056,"close":1056,"change":449,"percent_change":1108,"volume":437,"transactions":9,"vwap":1056},"2025-09-05",0.28,{"date":1110,"open":819,"high":819,"low":819,"close":819,"change":251,"percent_change":252,"volume":437,"transactions":9,"vwap":819},"2025-09-04",{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":1113},"2025-09-03",50.365,{"date":1115,"open":888,"high":888,"low":888,"close":888,"change":1116,"percent_change":979,"volume":437,"transactions":9,"vwap":888},"2025-09-02",-0.385,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":1119},"2025-08-29",50.685,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":448,"percent_change":449,"volume":437,"transactions":9,"vwap":1122},"2025-08-28",50.68,{"date":1124,"open":805,"high":805,"low":805,"close":805,"change":476,"percent_change":344,"volume":437,"transactions":9,"vwap":805},"2025-08-27",{"date":1126,"open":813,"high":813,"low":813,"close":813,"change":217,"percent_change":218,"volume":437,"transactions":9,"vwap":813},"2025-08-26",{"date":1128,"open":805,"high":805,"low":805,"close":805,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":805},"2025-08-25",{"date":1130,"open":802,"high":802,"low":802,"close":802,"change":204,"percent_change":205,"volume":437,"transactions":9,"vwap":802},"2025-08-22",{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":218,"percent_change":277,"volume":437,"transactions":9,"vwap":1133},"2025-08-21",50.48,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":945,"percent_change":69,"volume":437,"transactions":9,"vwap":1136},"2025-08-20",50.51,{"date":1138,"open":802,"high":802,"low":802,"close":802,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":802},"2025-08-19",{"date":1140,"open":1022,"high":1022,"low":1022,"close":1022,"change":394,"percent_change":172,"volume":437,"transactions":9,"vwap":1022},"2025-08-18",{"date":1142,"open":816,"high":816,"low":816,"close":816,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":816},"2025-08-15",{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":1145},"2025-08-14",50.555,{"date":1147,"open":802,"high":802,"low":802,"close":802,"change":20,"percent_change":326,"volume":437,"transactions":9,"vwap":802},"2025-08-13",{"date":1149,"open":977,"high":977,"low":977,"close":977,"change":452,"percent_change":111,"volume":437,"transactions":9,"vwap":977},"2025-08-12",{"date":1151,"open":828,"high":828,"low":828,"close":828,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":828},"2025-08-11",{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":1154},"2025-08-08",50.425,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":1157},"2025-08-07",50.43,{"date":1159,"open":948,"high":948,"low":948,"close":948,"change":1160,"percent_change":271,"volume":437,"transactions":9,"vwap":948},"2025-08-06",0.012,{"date":1162,"open":858,"high":1163,"low":858,"close":1163,"change":1164,"percent_change":676,"volume":467,"transactions":9,"vwap":1163},"2025-08-05",50.398,-0.082,{"date":1166,"open":849,"high":1133,"low":849,"close":1133,"change":633,"percent_change":1167,"volume":467,"transactions":9,"vwap":1133},"2025-08-04",0.64,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":163,"percent_change":1171,"volume":467,"transactions":9,"vwap":1170},"2025-08-01",50.16,-0.63,{"date":1173,"open":1133,"high":1133,"low":1133,"close":1133,"change":148,"percent_change":149,"volume":467,"transactions":9,"vwap":1133},"2025-07-31",{"date":1175,"open":964,"high":964,"low":964,"close":964,"change":372,"percent_change":402,"volume":467,"transactions":9,"vwap":964},"2025-07-30",{"date":1177,"open":825,"high":825,"low":825,"close":825,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":825},"2025-07-29",{"date":1179,"open":1157,"high":1157,"low":1157,"close":1157,"change":630,"percent_change":20,"volume":467,"transactions":9,"vwap":1157},"2025-07-28",{"date":1181,"open":939,"high":939,"low":939,"close":939,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":939},"2025-07-25",{"date":1183,"open":942,"high":942,"low":942,"close":942,"change":344,"percent_change":244,"volume":467,"transactions":9,"vwap":942},"2025-07-24",{"date":1185,"open":514,"high":514,"low":514,"close":514,"change":271,"percent_change":148,"volume":437,"transactions":9,"vwap":514},"2025-07-23",{"date":1187,"open":888,"high":888,"low":888,"close":888,"change":278,"percent_change":100,"volume":437,"transactions":9,"vwap":888},"2025-07-22",{"date":1189,"open":828,"high":828,"low":828,"close":828,"change":789,"percent_change":1190,"volume":437,"transactions":9,"vwap":828},"2025-07-21",0.5,{"date":1192,"open":776,"high":776,"low":776,"close":776,"change":244,"percent_change":245,"volume":437,"transactions":9,"vwap":776},"2025-07-18",{"date":1194,"open":742,"high":742,"low":742,"close":742,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":742},"2025-07-17",{"date":1196,"open":919,"high":919,"low":919,"close":919,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":919},"2025-07-16",{"date":1198,"open":1199,"high":1199,"low":919,"close":919,"change":702,"percent_change":703,"volume":481,"transactions":9,"vwap":919},"2025-07-15",50.33,{"date":1201,"open":753,"high":753,"low":753,"close":753,"change":394,"percent_change":172,"volume":437,"transactions":9,"vwap":753},"2025-07-14",{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":372,"percent_change":402,"volume":437,"transactions":9,"vwap":1204},"2025-07-11",50.24,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":739,"percent_change":448,"volume":437,"transactions":9,"vwap":1207},"2025-07-10",50.26,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":148,"percent_change":149,"volume":437,"transactions":9,"vwap":1210},"2025-07-09",50.225,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":1213},"2025-07-08",50.185,{"date":1215,"open":843,"high":843,"low":843,"close":843,"change":394,"percent_change":172,"volume":437,"transactions":9,"vwap":843},"2025-07-07",{"date":1217,"open":897,"high":897,"low":897,"close":897,"change":308,"percent_change":309,"volume":437,"transactions":9,"vwap":897},"2025-07-03",{"date":1219,"open":776,"high":776,"low":776,"close":776,"change":1220,"percent_change":448,"volume":437,"transactions":9,"vwap":776},"2025-07-02",0.034,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":437,"transactions":9,"vwap":1223},"2025-07-01",50.136,-0.242,-0.48,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":190,"volume":437,"transactions":9,"vwap":1228},"2025-06-30",50.378,0.093,{"date":1231,"open":908,"high":908,"low":908,"close":908,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":908},"2025-06-27",{"date":1233,"open":894,"high":894,"low":894,"close":894,"change":1234,"percent_change":1235,"volume":437,"transactions":9,"vwap":894},"2025-06-26",0.166,0.33,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":218,"volume":437,"transactions":9,"vwap":1238},"2025-06-25",50.089001,-0.013,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":245,"volume":437,"transactions":9,"vwap":1242},"2025-06-24",50.102,0.062,{"date":1245,"open":734,"high":734,"low":734,"close":734,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":734},"2025-06-23",{"date":1247,"open":505,"high":505,"low":505,"close":505,"change":629,"percent_change":630,"volume":437,"transactions":9,"vwap":505},"2025-06-20",{"date":1249,"open":471,"high":471,"low":471,"close":471,"change":344,"percent_change":244,"volume":60,"transactions":9,"vwap":471},"2025-06-18",{"date":1251,"open":582,"high":582,"low":582,"close":582,"change":344,"percent_change":244,"volume":60,"transactions":9,"vwap":582},"2025-06-17",{"date":1253,"open":475,"high":475,"low":475,"close":475,"change":265,"percent_change":271,"volume":60,"transactions":9,"vwap":475},"2025-06-16",{"date":1255,"open":479,"high":479,"low":479,"close":479,"change":525,"percent_change":432,"volume":437,"transactions":9,"vwap":479},"2025-06-13",{"date":1257,"open":489,"high":489,"low":489,"close":489,"change":1258,"percent_change":1259,"volume":437,"transactions":9,"vwap":489},"2025-06-12",0.136,0.27,{"date":1261,"open":538,"high":1262,"low":538,"close":1262,"change":1263,"percent_change":218,"volume":1264,"transactions":9,"vwap":1262},"2025-06-11",49.779,-0.016,1400,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":452,"percent_change":111,"volume":60,"transactions":9,"vwap":1267},"2025-06-10",49.795,{"date":1269,"open":538,"high":538,"low":538,"close":538,"change":60,"percent_change":60,"volume":437,"transactions":9,"vwap":538},"2025-06-09",{"date":1271,"open":538,"high":538,"low":538,"close":538,"change":264,"percent_change":265,"volume":437,"transactions":9,"vwap":538},"2025-06-06",{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":1274},"2025-06-05",49.735,{"date":1276,"open":250,"high":250,"low":250,"close":250,"change":448,"percent_change":449,"volume":437,"transactions":9,"vwap":250},"2025-06-04",{"date":1278,"open":723,"high":723,"low":723,"close":723,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":723},"2025-06-03",{"date":1280,"open":456,"high":456,"low":456,"close":456,"change":1281,"percent_change":1171,"volume":437,"transactions":9,"vwap":456},"2025-06-02",-0.315,{"date":1283,"open":500,"high":500,"low":500,"close":500,"change":739,"percent_change":448,"volume":60,"transactions":9,"vwap":500},"2025-05-30",{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":630,"percent_change":20,"volume":437,"transactions":9,"vwap":1286},"2025-05-29",49.85,{"date":1288,"open":569,"high":569,"low":569,"close":569,"change":1289,"percent_change":271,"volume":60,"transactions":9,"vwap":569},"2025-05-28",0.009,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1258,"percent_change":1259,"volume":60,"transactions":9,"vwap":1292},"2025-05-27",49.791,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":382,"percent_change":371,"volume":60,"transactions":9,"vwap":1295},"2025-05-23",49.655,{"date":1297,"open":376,"high":376,"low":376,"close":376,"change":265,"percent_change":271,"volume":437,"transactions":9,"vwap":376},"2025-05-22",{"date":1299,"open":1300,"high":231,"low":1301,"close":231,"change":197,"percent_change":566,"volume":1302,"transactions":9,"vwap":231},"2025-05-21",49.59,49.52,700,{"date":1304,"open":569,"high":569,"low":569,"close":569,"change":1305,"percent_change":244,"volume":60,"transactions":9,"vwap":569},"2025-05-20",0.029,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":372,"volume":437,"transactions":9,"vwap":1308},"2025-05-19",49.771,-0.009,{"date":1311,"open":535,"high":535,"low":535,"close":535,"change":448,"percent_change":449,"volume":60,"transactions":9,"vwap":535},"2025-05-16",{"date":1313,"open":455,"high":455,"low":455,"close":455,"change":265,"percent_change":271,"volume":60,"transactions":9,"vwap":455},"2025-05-15",{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":265,"percent_change":271,"volume":60,"transactions":9,"vwap":1316},"2025-05-14",49.7,{"date":1318,"open":401,"high":401,"low":401,"close":401,"change":111,"percent_change":112,"volume":60,"transactions":9,"vwap":401},"2025-05-13",{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":671,"percent_change":1322,"volume":60,"transactions":9,"vwap":1321},"2025-05-12",49.58,0.53,{"date":1324,"open":108,"high":108,"low":108,"close":108,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":108},"2025-05-09",{"date":1326,"open":136,"high":136,"low":136,"close":136,"change":264,"percent_change":265,"volume":60,"transactions":9,"vwap":136},"2025-05-08",{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":332,"percent_change":333,"volume":437,"transactions":9,"vwap":1329},"2025-05-07",49.285,{"date":1331,"open":145,"high":145,"low":145,"close":145,"change":344,"percent_change":244,"volume":437,"transactions":9,"vwap":145},"2025-05-06",{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":382,"percent_change":371,"volume":437,"transactions":9,"vwap":1334},"2025-05-05",49.19,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":629,"percent_change":630,"volume":60,"transactions":9,"vwap":1337},"2025-05-02",49.195,{"date":1339,"open":118,"high":118,"low":118,"close":118,"change":686,"percent_change":694,"volume":60,"transactions":9,"vwap":118},"2025-05-01",{"date":1341,"open":589,"high":589,"low":1342,"close":1342,"change":1343,"percent_change":922,"volume":956,"transactions":9,"vwap":1342},"2025-04-30",49.43,-0.461,{"date":1345,"open":556,"high":462,"low":556,"close":1346,"change":1347,"percent_change":584,"volume":1302,"transactions":9,"vwap":1346},"2025-04-29",49.891,0.296,{"date":1349,"open":231,"high":231,"low":1350,"close":1350,"change":793,"percent_change":794,"volume":437,"transactions":9,"vwap":1350},"2025-04-28",49.595,{"date":1352,"open":256,"high":569,"low":256,"close":569,"change":1353,"percent_change":112,"volume":481,"transactions":9,"vwap":569},"2025-04-25",0.109,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1302,"transactions":9,"vwap":1357},"2025-04-24",49.41,49.691,0.421,0.85,{"date":37,"open":1356,"high":270,"low":138,"close":138,"change":490,"percent_change":710,"volume":704,"transactions":9,"vwap":138},{"status":1362,"indices":1363,"watchlist":1402,"sectors":1424,"benchmarks":1474},"success",[1364,1371,1378,1383,1390,1396],{"symbol":1365,"name":1366,"price":1367,"change":1368,"pct_change":1369,"is_up":11,"sparkline":1370,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1372,"name":1373,"price":1374,"change":1375,"pct_change":1376,"is_up":11,"sparkline":1377,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1379,"name":1380,"price":1381,"change":103,"pct_change":190,"is_up":11,"sparkline":1382,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1384,"name":1385,"price":1386,"change":1387,"pct_change":1388,"is_up":11,"sparkline":1389,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1391,"name":1392,"price":1393,"change":1394,"pct_change":1369,"is_up":11,"sparkline":1395,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1397,"name":1398,"price":1399,"change":21,"pct_change":1400,"is_up":11,"sparkline":1401,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1403,1410,1417],{"symbol":1404,"name":1405,"price":1406,"change":1407,"pct_change":1408,"is_up":11,"sparkline":1409,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1411,"name":1412,"price":1413,"change":1414,"pct_change":100,"is_up":1415,"sparkline":1416,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1418,"name":1419,"price":1420,"change":1421,"pct_change":1422,"is_up":11,"sparkline":1423,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1425,1430,1435,1439,1444,1448,1453,1457,1461,1465,1469],{"name":1426,"etf":1427,"change":1428,"price":1429,"is_up":11},"Technology","XLK",0.56,200.93,{"name":1431,"etf":1432,"change":1433,"price":1434,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1436,"etf":1437,"change":644,"price":1438,"is_up":11},"Healthcare","XLV",167.37,{"name":1440,"etf":1441,"change":1442,"price":1443,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":1445,"etf":1446,"change":699,"price":1447,"is_up":11},"Consumer Staples","XLP",81.04,{"name":1449,"etf":1450,"change":1451,"price":1452,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1454,"etf":1455,"change":189,"price":1456,"is_up":11},"Industrials","XLI",170.1,{"name":1458,"etf":1459,"change":1460,"price":270,"is_up":11},"Materials","XLB",1.31,{"name":1462,"etf":1463,"change":389,"price":1464,"is_up":1415},"Real Estate","XLRE",40.67,{"name":1466,"etf":1467,"change":1442,"price":1468,"is_up":11},"Utilities","XLU",39.97,{"name":1470,"etf":1471,"change":1472,"price":1473,"is_up":11},"Comm Services","XLC",1.17,111.61,[1475,1480,1485,1489],{"ticker":1476,"name":1477,"price":1478,"change":1479,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1481,"name":1482,"price":1483,"change":1484,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1486,"name":1487,"price":1488,"change":326,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1490,"name":1491,"price":1492,"change":1369,"is_up":11},"IWM","iShares Russell 2000",283.39]