[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUMI":3,"stock-historical-GUMI":29,"homepage-market-summary":1399},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUMI","2026-10-02",{"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},"Goldman Sachs Ultra Short Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6589,1.332,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.095,50.09,50.12,50.07,0.025,0.05,16913.3898,51,50.0401,12109.906467416,5.7,550,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},49.98,9212,3362276.616854,0.16,"2025-04-22",[40,43,52,63,73,83,92,99,108,117,127,135,142,150,159,166,174,182,192,198,204,210,218,227,234,241,250,257,265,270,277,282,288,293,300,307,313,320,324,329,335,341,347,354,359,366,374,380,385,391,399,407,415,424,432,438,445,449,454,459,461,465,468,471,476,480,485,488,492,495,498,501,505,509,512,515,519,521,524,527,531,536,539,544,547,551,554,558,561,564,569,574,577,580,584,588,593,596,599,602,606,609,612,614,616,620,625,630,634,638,642,645,648,650,653,656,659,662,665,668,671,674,677,681,686,689,692,696,701,706,710,714,719,723,726,729,731,733,736,738,740,744,750,754,759,762,765,768,772,775,780,786,789,792,794,798,800,804,808,811,815,817,821,824,827,829,831,833,835,839,843,845,848,851,853,858,864,866,871,876,880,882,887,891,893,896,902,905,909,911,916,919,921,924,928,931,933,937,940,944,947,950,956,959,962,964,966,968,971,974,976,980,983,985,988,993,997,1000,1003,1007,1010,1014,1016,1018,1021,1025,1028,1033,1036,1040,1042,1044,1049,1052,1054,1059,1064,1067,1070,1072,1075,1078,1081,1084,1086,1089,1094,1097,1100,1103,1105,1107,1109,1114,1117,1120,1122,1124,1128,1131,1133,1135,1137,1139,1142,1145,1150,1152,1154,1156,1158,1160,1163,1165,1168,1170,1172,1174,1176,1178,1181,1184,1186,1190,1193,1195,1199,1201,1203,1205,1207,1209,1211,1214,1216,1218,1220,1222,1224,1228,1230,1232,1236,1238,1240,1242,1244,1246,1249,1251,1253,1256,1260,1263,1265,1267,1271,1275,1278,1280,1282,1284,1286,1288,1291,1294,1297,1301,1303,1306,1308,1310,1312,1315,1317,1320,1323,1327,1330,1333,1335,1337,1339,1341,1344,1346,1348,1350,1353,1356,1362,1365,1369,1372,1374,1376,1378,1381,1386,1388,1390,1392,1394,1396,1398],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},145,50.1038,{"date":44,"open":45,"high":46,"low":25,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",50.055,50.08,-0.11,-0.22,14779.7837,102,50.0658,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",50.145,50.21,50.14,50.18,0.1,0.2,45273.7647,115,50.1634,{"date":64,"open":65,"high":66,"low":67,"close":46,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",50.1,50.16,50.06,-0.05,-0.1,6514.7647,52,50.0899,{"date":74,"open":75,"high":76,"low":75,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",50.05,50.34,50.13,0.0079,0.02,109270.8608,358,50.1632,{"date":84,"open":77,"high":85,"low":18,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",50.139,50.1221,-0.0079,-0.02,19364.521,103,50.1179,{"date":93,"open":94,"high":94,"low":19,"close":77,"change":95,"percent_change":68,"volume":96,"transactions":97,"vwap":98},"2026-09-24",50.15,-0.0234,18640.608,78,50.1423,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":47,"volume":105,"transactions":106,"vwap":107},"2026-09-23",50.2,50.1372,50.1534,-0.0566,7207.608,114,50.1649,{"date":109,"open":110,"high":110,"low":111,"close":55,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",50.23,50.19,-0.0177,-0.04,6068.608,61,50.2212,{"date":118,"open":119,"high":120,"low":101,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",50.24,50.3,50.2277,-0.0074,-0.01,17450.608,68,50.2346,{"date":128,"open":119,"high":129,"low":101,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":71,"vwap":134},"2026-09-18",50.305,50.2351,0.0051,0.01,5827.9455,50.2639,{"date":136,"open":137,"high":137,"low":110,"close":110,"change":138,"percent_change":132,"volume":139,"transactions":140,"vwap":141},"2026-09-17",50.25,0.005,948.9265,53,50.237,{"date":143,"open":110,"high":144,"low":57,"close":145,"change":146,"percent_change":88,"volume":147,"transactions":148,"vwap":149},"2026-09-16",50.2301,50.225,-0.0102,5928.9265,77,50.2191,{"date":151,"open":152,"high":152,"low":153,"close":154,"change":155,"percent_change":123,"volume":156,"transactions":157,"vwap":158},"2026-09-15",50.26,50.22,50.2352,-0.0048,13510.9265,96,50.2339,{"date":160,"open":161,"high":161,"low":119,"close":119,"change":162,"percent_change":68,"volume":163,"transactions":164,"vwap":165},"2026-09-14",50.27,-0.025,3730.0155,27,50.2512,{"date":167,"open":161,"high":120,"low":137,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-11",50.265,0.035,0.07,6940.9455,49,50.2647,{"date":175,"open":176,"high":120,"low":111,"close":110,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-10",50.2503,-0.0346,-0.07,13999.8085,81,50.2426,{"date":183,"open":184,"high":185,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-09",50.29,50.33,50.2646,0.0146,0.03,5362.417544,47,50.2875,{"date":193,"open":184,"high":194,"low":137,"close":137,"change":162,"percent_change":68,"volume":195,"transactions":196,"vwap":197},"2026-09-08",50.3499,14788.4186,130,50.3004,{"date":199,"open":184,"high":194,"low":161,"close":200,"change":132,"percent_change":79,"volume":201,"transactions":202,"vwap":203},"2026-09-04",50.275,7801.4376,83,50.3037,{"date":205,"open":184,"high":185,"low":137,"close":168,"change":206,"percent_change":188,"volume":207,"transactions":208,"vwap":209},"2026-09-03",0.0142,9916.4186,87,50.2853,{"date":211,"open":153,"high":184,"low":153,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-02",50.2508,0.0308,0.06,131765.6154,86,50.2286,{"date":219,"open":161,"high":220,"low":221,"close":153,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-01",50.28,50.17,-0.125,-0.25,12150.9424,116,50.2128,{"date":228,"open":229,"high":229,"low":65,"close":230,"change":231,"percent_change":123,"volume":232,"transactions":233,"vwap":129},"2026-08-31",50.41,50.345,-0.005,78366.4934,175,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":123,"percent_change":88,"volume":238,"transactions":239,"vwap":240},"2026-08-28",50.4,50.35,5171.5124,37,50.3682,{"date":242,"open":243,"high":243,"low":76,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-27",50.38,50.36,-0.0151,-0.03,723.4934,21,50.3635,{"date":251,"open":243,"high":229,"low":76,"close":252,"change":253,"percent_change":188,"volume":254,"transactions":255,"vwap":256},"2026-08-26",50.3751,0.0157,7120.4934,64,50.3915,{"date":258,"open":259,"high":243,"low":185,"close":260,"change":261,"percent_change":79,"volume":262,"transactions":263,"vwap":264},"2026-08-25",50.37,50.3594,0.0094,3447.4934,40,50.371,{"date":266,"open":185,"high":259,"low":185,"close":237,"change":188,"percent_change":214,"volume":267,"transactions":268,"vwap":269},"2026-08-24",82147.9823,43,50.3308,{"date":271,"open":244,"high":244,"low":220,"close":272,"change":273,"percent_change":188,"volume":274,"transactions":275,"vwap":276},"2026-08-21",50.32,0.015,23691.9791,151,50.3068,{"date":278,"open":76,"high":76,"low":120,"close":129,"change":279,"percent_change":280,"volume":281,"transactions":190,"vwap":129},"2026-08-20",-0.0392,-0.08,23353.4934,{"date":283,"open":244,"high":259,"low":120,"close":284,"change":285,"percent_change":-6,"volume":286,"transactions":140,"vwap":287},"2026-08-19",50.3442,-0.0008,5802.7744,50.3415,{"date":289,"open":244,"high":236,"low":272,"close":230,"change":290,"percent_change":79,"volume":291,"transactions":292,"vwap":194},"2026-08-18",0.0114,6695.7874,65,{"date":294,"open":120,"high":244,"low":120,"close":295,"change":296,"percent_change":188,"volume":297,"transactions":298,"vwap":299},"2026-08-17",50.3336,0.0136,3604.4934,54,50.3347,{"date":301,"open":237,"high":237,"low":302,"close":272,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-14",50.31,0,1045.5124,35,50.3449,{"date":308,"open":76,"high":76,"low":120,"close":272,"change":309,"percent_change":132,"volume":310,"transactions":311,"vwap":312},"2026-08-13",0.0049,594.4934,25,50.3227,{"date":314,"open":185,"high":185,"low":120,"close":315,"change":316,"percent_change":123,"volume":317,"transactions":318,"vwap":319},"2026-08-12",50.3151,-0.0049,694.4934,42,50.3196,{"date":321,"open":185,"high":76,"low":120,"close":272,"change":123,"percent_change":88,"volume":322,"transactions":24,"vwap":323},"2026-08-11",152015.4934,50.3397,{"date":325,"open":237,"high":244,"low":302,"close":185,"change":79,"percent_change":326,"volume":327,"transactions":115,"vwap":328},"2026-08-10",0.04,4870.4934,50.3382,{"date":330,"open":184,"high":185,"low":184,"close":302,"change":331,"percent_change":326,"volume":332,"transactions":333,"vwap":334},"2026-08-07",0.0205,3005.675516,57,50.3002,{"date":336,"open":161,"high":302,"low":161,"close":337,"change":338,"percent_change":178,"volume":339,"transactions":190,"vwap":340},"2026-08-06",50.2895,-0.0331,23407.0044,50.3005,{"date":342,"open":272,"high":76,"low":120,"close":343,"change":344,"percent_change":88,"volume":345,"transactions":305,"vwap":346},"2026-08-05",50.3226,-0.0097,3525.4934,50.3208,{"date":348,"open":152,"high":237,"low":152,"close":349,"change":350,"percent_change":303,"volume":351,"transactions":352,"vwap":353},"2026-08-04",50.3323,0.0023,2736.4934,39,50.3187,{"date":355,"open":221,"high":185,"low":221,"close":185,"change":162,"percent_change":68,"volume":356,"transactions":357,"vwap":358},"2026-08-03",14953.4536,82,50.2929,{"date":360,"open":76,"high":361,"low":76,"close":362,"change":363,"percent_change":178,"volume":364,"transactions":352,"vwap":365},"2026-07-31",50.369,50.355,-0.035,1871.9664,50.3478,{"date":367,"open":237,"high":368,"low":237,"close":369,"change":214,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-30",50.48,50.39,0.12,18375.9484,90,50.4195,{"date":375,"open":243,"high":376,"low":185,"close":185,"change":113,"percent_change":280,"volume":377,"transactions":378,"vwap":379},"2026-07-29",50.455,16482.9474,169,50.4104,{"date":381,"open":382,"high":369,"low":237,"close":259,"change":123,"percent_change":88,"volume":383,"transactions":333,"vwap":384},"2026-07-28",50.351,34680.1304,50.3847,{"date":386,"open":302,"high":243,"low":220,"close":243,"change":387,"percent_change":88,"volume":388,"transactions":389,"vwap":390},"2026-07-27",-0.0101,14735.9474,69,50.3031,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":303,"volume":397,"transactions":263,"vwap":398},"2026-07-24",50.3553,50.43,50.3901,0.0001,2754.9818,50.3879,{"date":400,"open":185,"high":401,"low":302,"close":369,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-07-23",50.57,0.065,0.13,43424.942936,71,50.4771,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-22",50.325,-0.0856,-0.17,99.9628,26,50.3252,{"date":416,"open":244,"high":417,"low":244,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-21",50.415,50.4106,0.0381,0.08,8746.9628,123,50.3807,{"date":425,"open":259,"high":236,"low":426,"close":427,"change":428,"percent_change":123,"volume":429,"transactions":430,"vwap":431},"2026-07-20",50.3601,50.3725,-0.0075,5797.9628,33,50.373,{"date":433,"open":434,"high":394,"low":434,"close":243,"change":435,"percent_change":170,"volume":436,"transactions":216,"vwap":437},"2026-07-17",50.3363,0.0349,13970.9893,50.4087,{"date":439,"open":185,"high":440,"low":185,"close":440,"change":441,"percent_change":22,"volume":442,"transactions":443,"vwap":444},"2026-07-16",50.3451,0.0251,2501.9703,46,50.334,{"date":446,"open":76,"high":76,"low":272,"close":272,"change":303,"percent_change":303,"volume":447,"transactions":318,"vwap":448},"2026-07-15",8401.9703,50.3272,{"date":450,"open":120,"high":272,"low":120,"close":272,"change":231,"percent_change":123,"volume":451,"transactions":452,"vwap":453},"2026-07-14",1395.9703,22,50.3171,{"date":455,"open":185,"high":244,"low":272,"close":409,"change":138,"percent_change":132,"volume":456,"transactions":457,"vwap":458},"2026-07-13",198002.099858,185,50.3401,{"date":460,"open":185,"high":185,"low":272,"close":272,"change":88,"percent_change":113,"volume":32,"transactions":9,"vwap":272},"2026-07-10",{"date":462,"open":185,"high":463,"low":185,"close":76,"change":214,"percent_change":370,"volume":464,"transactions":9,"vwap":76},"2026-07-09",50.385,11100,{"date":466,"open":120,"high":120,"low":220,"close":220,"change":88,"percent_change":113,"volume":467,"transactions":9,"vwap":220},"2026-07-08",2200,{"date":469,"open":161,"high":302,"low":161,"close":120,"change":113,"percent_change":280,"volume":470,"transactions":9,"vwap":120},"2026-07-07",1400,{"date":472,"open":473,"high":474,"low":184,"close":76,"change":79,"percent_change":326,"volume":475,"transactions":9,"vwap":76},"2026-07-06",50.309,50.45,12600,{"date":477,"open":161,"high":185,"low":161,"close":272,"change":478,"percent_change":188,"volume":479,"transactions":9,"vwap":272},"2026-07-02",0.014,6800,{"date":481,"open":153,"high":482,"low":153,"close":482,"change":483,"percent_change":48,"volume":484,"transactions":9,"vwap":482},"2026-07-01",50.306,-0.109,7000,{"date":486,"open":369,"high":417,"low":243,"close":417,"change":138,"percent_change":132,"volume":487,"transactions":9,"vwap":417},"2026-06-30",2500,{"date":489,"open":490,"high":368,"low":259,"close":229,"change":273,"percent_change":188,"volume":491,"transactions":9,"vwap":229},"2026-06-29",50.395,10700,{"date":493,"open":259,"high":229,"low":259,"close":490,"change":273,"percent_change":188,"volume":494,"transactions":9,"vwap":490},"2026-06-26",700,{"date":496,"open":244,"high":236,"low":244,"close":243,"change":132,"percent_change":79,"volume":497,"transactions":9,"vwap":243},"2026-06-25",5200,{"date":499,"open":237,"high":259,"low":237,"close":259,"change":132,"percent_change":79,"volume":500,"transactions":9,"vwap":259},"2026-06-24",200,{"date":502,"open":503,"high":243,"low":244,"close":244,"change":231,"percent_change":123,"volume":504,"transactions":9,"vwap":244},"2026-06-23",50.375,1200,{"date":506,"open":507,"high":259,"low":185,"close":508,"change":231,"percent_change":123,"volume":487,"transactions":9,"vwap":508},"2026-06-22",50.335,50.365,{"date":510,"open":76,"high":369,"low":76,"close":259,"change":188,"percent_change":214,"volume":511,"transactions":9,"vwap":259},"2026-06-18",2300,{"date":513,"open":272,"high":236,"low":272,"close":76,"change":123,"percent_change":88,"volume":514,"transactions":9,"vwap":76},"2026-06-17",1100,{"date":516,"open":185,"high":517,"low":185,"close":237,"change":132,"percent_change":79,"volume":518,"transactions":9,"vwap":237},"2026-06-16",50.361,400,{"date":520,"open":185,"high":244,"low":185,"close":76,"change":231,"percent_change":123,"volume":511,"transactions":9,"vwap":76},"2026-06-15",{"date":522,"open":272,"high":243,"low":272,"close":230,"change":132,"percent_change":79,"volume":523,"transactions":9,"vwap":230},"2026-06-12",10100,{"date":525,"open":272,"high":507,"low":120,"close":507,"change":79,"percent_change":326,"volume":526,"transactions":9,"vwap":507},"2026-06-11",3000,{"date":528,"open":185,"high":185,"low":302,"close":529,"change":188,"percent_change":214,"volume":530,"transactions":9,"vwap":529},"2026-06-10",50.315,19200,{"date":532,"open":302,"high":185,"low":533,"close":533,"change":246,"percent_change":534,"volume":535,"transactions":9,"vwap":533},"2026-06-09",50.285,-0.06,14300,{"date":537,"open":220,"high":272,"low":220,"close":529,"change":79,"percent_change":326,"volume":538,"transactions":9,"vwap":529},"2026-06-08",6300,{"date":540,"open":152,"high":541,"low":152,"close":542,"change":138,"percent_change":132,"volume":543,"transactions":9,"vwap":542},"2026-06-05",50.317,50.295,7200,{"date":545,"open":302,"high":302,"low":152,"close":184,"change":188,"percent_change":214,"volume":546,"transactions":9,"vwap":184},"2026-06-04",47200,{"date":548,"open":220,"high":549,"low":152,"close":152,"change":88,"percent_change":113,"volume":550,"transactions":9,"vwap":152},"2026-06-03",50.289,1300,{"date":552,"open":137,"high":220,"low":137,"close":220,"change":132,"percent_change":79,"volume":553,"transactions":9,"vwap":220},"2026-06-02",900,{"date":555,"open":110,"high":120,"low":110,"close":161,"change":178,"percent_change":556,"volume":557,"transactions":9,"vwap":161},"2026-06-01",-0.14,31500,{"date":559,"open":237,"high":237,"low":185,"close":76,"change":88,"percent_change":113,"volume":560,"transactions":9,"vwap":76},"2026-05-29",11600,{"date":562,"open":76,"high":244,"low":76,"close":244,"change":132,"percent_change":79,"volume":563,"transactions":9,"vwap":244},"2026-05-28",1800,{"date":565,"open":244,"high":259,"low":272,"close":237,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":237},"2026-05-27",0.046,0.09,43900,{"date":570,"open":76,"high":243,"low":120,"close":571,"change":572,"percent_change":68,"volume":573,"transactions":9,"vwap":571},"2026-05-26",50.304,-0.026,2900,{"date":575,"open":409,"high":259,"low":220,"close":185,"change":231,"percent_change":123,"volume":576,"transactions":9,"vwap":185},"2026-05-22",8800,{"date":578,"open":185,"high":237,"low":272,"close":507,"change":162,"percent_change":68,"volume":579,"transactions":9,"vwap":507},"2026-05-21",11200,{"date":581,"open":220,"high":244,"low":220,"close":244,"change":170,"percent_change":582,"volume":583,"transactions":9,"vwap":244},"2026-05-20",0.14,36500,{"date":585,"open":220,"high":302,"low":220,"close":184,"change":586,"percent_change":123,"volume":587,"transactions":9,"vwap":184},"2026-05-19",-0.004,4500,{"date":589,"open":590,"high":185,"low":184,"close":591,"change":592,"percent_change":132,"volume":573,"transactions":9,"vwap":591},"2026-05-18",50.324,50.294,0.004,{"date":594,"open":200,"high":302,"low":137,"close":184,"change":123,"percent_change":88,"volume":595,"transactions":9,"vwap":184},"2026-05-15",10200,{"date":597,"open":161,"high":237,"low":119,"close":120,"change":79,"percent_change":326,"volume":598,"transactions":9,"vwap":120},"2026-05-14",28900,{"date":600,"open":161,"high":184,"low":161,"close":220,"change":601,"percent_change":79,"volume":487,"transactions":9,"vwap":220},"2026-05-13",0.009,{"date":603,"open":120,"high":120,"low":161,"close":604,"change":605,"percent_change":303,"volume":494,"transactions":9,"vwap":604},"2026-05-12",50.271,0.001,{"date":607,"open":184,"high":302,"low":152,"close":161,"change":113,"percent_change":280,"volume":608,"transactions":9,"vwap":161},"2026-05-11",16500,{"date":610,"open":302,"high":185,"low":184,"close":302,"change":188,"percent_change":214,"volume":611,"transactions":9,"vwap":302},"2026-05-08",3700,{"date":613,"open":220,"high":184,"low":161,"close":220,"change":88,"percent_change":113,"volume":530,"transactions":9,"vwap":220},"2026-05-07",{"date":615,"open":533,"high":302,"low":220,"close":120,"change":79,"percent_change":326,"volume":487,"transactions":9,"vwap":120},"2026-05-06",{"date":617,"open":137,"high":184,"low":137,"close":220,"change":618,"percent_change":326,"volume":619,"transactions":9,"vwap":220},"2026-05-05",0.022,16900,{"date":621,"open":161,"high":161,"low":119,"close":622,"change":623,"percent_change":-6,"volume":624,"transactions":9,"vwap":622},"2026-05-04",50.258,-0.002,66700,{"date":626,"open":137,"high":184,"low":137,"close":152,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":152},"2026-05-01",-0.105,-0.21,13700,{"date":631,"open":632,"high":632,"low":76,"close":508,"change":162,"percent_change":68,"volume":633,"transactions":9,"vwap":508},"2026-04-30",50.379,3400,{"date":635,"open":237,"high":369,"low":237,"close":369,"change":636,"percent_change":246,"volume":637,"transactions":9,"vwap":369},"2026-04-29",-0.015,2700,{"date":639,"open":382,"high":640,"low":382,"close":641,"change":21,"percent_change":22,"volume":491,"transactions":9,"vwap":641},"2026-04-28",50.42,50.405,{"date":643,"open":503,"high":236,"low":244,"close":243,"change":303,"percent_change":303,"volume":644,"transactions":9,"vwap":243},"2026-04-27",19800,{"date":646,"open":236,"high":236,"low":244,"close":243,"change":273,"percent_change":188,"volume":647,"transactions":9,"vwap":243},"2026-04-24",5700,{"date":649,"open":243,"high":243,"low":237,"close":508,"change":162,"percent_change":68,"volume":504,"transactions":9,"vwap":508},"2026-04-23",{"date":651,"open":243,"high":369,"low":243,"close":369,"change":188,"percent_change":214,"volume":652,"transactions":9,"vwap":369},"2026-04-22",9400,{"date":654,"open":76,"high":243,"low":76,"close":244,"change":132,"percent_change":79,"volume":655,"transactions":9,"vwap":244},"2026-04-21",89000,{"date":657,"open":508,"high":369,"low":184,"close":237,"change":88,"percent_change":113,"volume":658,"transactions":9,"vwap":237},"2026-04-20",36200,{"date":660,"open":259,"high":229,"low":120,"close":259,"change":79,"percent_change":326,"volume":661,"transactions":9,"vwap":259},"2026-04-17",13200,{"date":663,"open":272,"high":259,"low":272,"close":237,"change":273,"percent_change":188,"volume":664,"transactions":9,"vwap":237},"2026-04-16",10400,{"date":666,"open":259,"high":259,"low":185,"close":507,"change":132,"percent_change":79,"volume":667,"transactions":9,"vwap":507},"2026-04-15",600,{"date":669,"open":244,"high":244,"low":220,"close":409,"change":88,"percent_change":113,"volume":670,"transactions":9,"vwap":409},"2026-04-14",23300,{"date":672,"open":244,"high":244,"low":152,"close":230,"change":138,"percent_change":132,"volume":673,"transactions":9,"vwap":230},"2026-04-13",22800,{"date":675,"open":259,"high":259,"low":272,"close":76,"change":231,"percent_change":123,"volume":676,"transactions":9,"vwap":76},"2026-04-10",6500,{"date":678,"open":244,"high":361,"low":679,"close":230,"change":680,"percent_change":22,"volume":633,"transactions":9,"vwap":230},"2026-04-09",50.336,0.027,{"date":682,"open":243,"high":243,"low":120,"close":683,"change":684,"percent_change":246,"volume":685,"transactions":9,"vwap":683},"2026-04-08",50.318,-0.017,5400,{"date":687,"open":129,"high":244,"low":129,"close":507,"change":188,"percent_change":214,"volume":688,"transactions":9,"vwap":507},"2026-04-07",3800,{"date":690,"open":237,"high":237,"low":161,"close":129,"change":246,"percent_change":534,"volume":691,"transactions":9,"vwap":129},"2026-04-06",15000,{"date":693,"open":272,"high":507,"low":529,"close":507,"change":694,"percent_change":214,"volume":695,"transactions":9,"vwap":507},"2026-04-02",0.031,4300,{"date":697,"open":272,"high":272,"low":184,"close":571,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":571},"2026-04-01",-0.121,-0.24,6700,{"date":702,"open":229,"high":394,"low":243,"close":703,"change":704,"percent_change":420,"volume":705,"transactions":9,"vwap":703},"2026-03-31",50.425,0.041,27100,{"date":707,"open":463,"high":236,"low":244,"close":708,"change":478,"percent_change":188,"volume":709,"transactions":9,"vwap":708},"2026-03-30",50.384,13500,{"date":711,"open":243,"high":236,"low":259,"close":259,"change":712,"percent_change":188,"volume":713,"transactions":9,"vwap":259},"2026-03-27",0.013,30300,{"date":715,"open":244,"high":243,"low":76,"close":716,"change":717,"percent_change":-6,"volume":718,"transactions":9,"vwap":716},"2026-03-26",50.357,-0.001,9200,{"date":720,"open":369,"high":369,"low":237,"close":721,"change":722,"percent_change":22,"volume":470,"transactions":9,"vwap":721},"2026-03-25",50.358,0.023,{"date":724,"open":259,"high":259,"low":185,"close":507,"change":246,"percent_change":534,"volume":725,"transactions":9,"vwap":507},"2026-03-24",10500,{"date":727,"open":369,"high":369,"low":76,"close":508,"change":273,"percent_change":188,"volume":728,"transactions":9,"vwap":508},"2026-03-23",1600,{"date":730,"open":243,"high":243,"low":237,"close":237,"change":303,"percent_change":303,"volume":550,"transactions":9,"vwap":237},"2026-03-20",{"date":732,"open":369,"high":369,"low":237,"close":237,"change":88,"percent_change":113,"volume":685,"transactions":9,"vwap":237},"2026-03-19",{"date":734,"open":237,"high":369,"low":237,"close":259,"change":138,"percent_change":132,"volume":735,"transactions":9,"vwap":259},"2026-03-18",172100,{"date":737,"open":369,"high":369,"low":508,"close":508,"change":88,"percent_change":113,"volume":647,"transactions":9,"vwap":508},"2026-03-17",{"date":739,"open":369,"high":369,"low":259,"close":463,"change":273,"percent_change":188,"volume":470,"transactions":9,"vwap":463},"2026-03-16",{"date":741,"open":243,"high":243,"low":76,"close":259,"change":742,"percent_change":170,"volume":743,"transactions":9,"vwap":259},"2026-03-13",0.033,6100,{"date":745,"open":746,"high":746,"low":272,"close":747,"change":748,"percent_change":123,"volume":749,"transactions":9,"vwap":747},"2026-03-12",50.366,50.337,-0.003,2100,{"date":751,"open":244,"high":244,"low":272,"close":76,"change":752,"percent_change":303,"volume":753,"transactions":9,"vwap":76},"2026-03-11",0.002,2400,{"date":755,"open":272,"high":244,"low":272,"close":756,"change":757,"percent_change":88,"volume":758,"transactions":9,"vwap":756},"2026-03-10",50.338,-0.012,2000,{"date":760,"open":409,"high":244,"low":120,"close":237,"change":188,"percent_change":214,"volume":761,"transactions":9,"vwap":237},"2026-03-09",4000,{"date":763,"open":76,"high":76,"low":302,"close":272,"change":132,"percent_change":79,"volume":764,"transactions":9,"vwap":272},"2026-03-06",8600,{"date":766,"open":120,"high":185,"low":184,"close":302,"change":162,"percent_change":68,"volume":767,"transactions":9,"vwap":302},"2026-03-05",7800,{"date":769,"open":770,"high":237,"low":507,"close":507,"change":303,"percent_change":303,"volume":771,"transactions":9,"vwap":507},"2026-03-04",50.346,800,{"date":773,"open":302,"high":76,"low":302,"close":507,"change":162,"percent_change":68,"volume":774,"transactions":9,"vwap":507},"2026-03-03",6000,{"date":776,"open":259,"high":259,"low":777,"close":244,"change":778,"percent_change":411,"volume":779,"transactions":9,"vwap":244},"2026-03-02",50.359,-0.087,3300,{"date":781,"open":782,"high":783,"low":394,"close":784,"change":785,"percent_change":113,"volume":484,"transactions":9,"vwap":784},"2026-02-27",50.46,50.47,50.447,-0.018,{"date":787,"open":783,"high":783,"low":788,"close":788,"change":188,"percent_change":214,"volume":633,"transactions":9,"vwap":788},"2026-02-26",50.465,{"date":790,"open":474,"high":474,"low":791,"close":791,"change":303,"percent_change":303,"volume":771,"transactions":9,"vwap":791},"2026-02-25",50.435,{"date":793,"open":474,"high":474,"low":640,"close":791,"change":273,"percent_change":188,"volume":494,"transactions":9,"vwap":791},"2026-02-24",{"date":795,"open":796,"high":796,"low":640,"close":640,"change":132,"percent_change":79,"volume":797,"transactions":9,"vwap":640},"2026-02-23",50.44,1900,{"date":799,"open":394,"high":394,"low":229,"close":229,"change":303,"percent_change":303,"volume":518,"transactions":9,"vwap":229},"2026-02-20",{"date":801,"open":802,"high":229,"low":243,"close":229,"change":803,"percent_change":132,"volume":685,"transactions":9,"vwap":229},"2026-02-19",50.391,0.003,{"date":805,"open":640,"high":394,"low":243,"close":806,"change":785,"percent_change":113,"volume":807,"transactions":9,"vwap":806},"2026-02-18",50.407,6600,{"date":809,"open":640,"high":394,"low":236,"close":703,"change":138,"percent_change":132,"volume":810,"transactions":9,"vwap":703},"2026-02-17",4100,{"date":812,"open":640,"high":474,"low":813,"close":640,"change":188,"percent_change":214,"volume":814,"transactions":9,"vwap":640},"2026-02-13",50.418,11000,{"date":816,"open":229,"high":229,"low":259,"close":369,"change":188,"percent_change":214,"volume":688,"transactions":9,"vwap":369},"2026-02-12",{"date":818,"open":819,"high":369,"low":237,"close":244,"change":123,"percent_change":88,"volume":820,"transactions":9,"vwap":244},"2026-02-11",50.356,10800,{"date":822,"open":243,"high":236,"low":237,"close":259,"change":303,"percent_change":303,"volume":823,"transactions":9,"vwap":259},"2026-02-10",4400,{"date":825,"open":259,"high":369,"low":237,"close":259,"change":132,"percent_change":79,"volume":826,"transactions":9,"vwap":259},"2026-02-09",3500,{"date":828,"open":243,"high":243,"low":244,"close":244,"change":138,"percent_change":132,"volume":667,"transactions":9,"vwap":244},"2026-02-06",{"date":830,"open":259,"high":243,"low":362,"close":362,"change":273,"percent_change":188,"volume":32,"transactions":9,"vwap":362},"2026-02-05",{"date":832,"open":244,"high":244,"low":272,"close":76,"change":132,"percent_change":79,"volume":797,"transactions":9,"vwap":76},"2026-02-04",{"date":834,"open":185,"high":237,"low":185,"close":185,"change":88,"percent_change":113,"volume":470,"transactions":9,"vwap":185},"2026-02-03",{"date":836,"open":184,"high":237,"low":184,"close":237,"change":280,"percent_change":837,"volume":838,"transactions":9,"vwap":237},"2026-02-02",-0.16,3200,{"date":840,"open":474,"high":474,"low":841,"close":394,"change":273,"percent_change":188,"volume":842,"transactions":9,"vwap":394},"2026-01-30",50.428,1500,{"date":844,"open":394,"high":796,"low":236,"close":417,"change":162,"percent_change":68,"volume":771,"transactions":9,"vwap":417},"2026-01-29",{"date":846,"open":394,"high":796,"low":394,"close":796,"change":742,"percent_change":170,"volume":847,"transactions":9,"vwap":796},"2026-01-28",300,{"date":849,"open":394,"high":394,"low":806,"close":806,"change":850,"percent_change":88,"volume":797,"transactions":9,"vwap":806},"2026-01-27",-0.008,{"date":852,"open":813,"high":394,"low":417,"close":417,"change":717,"percent_change":-6,"volume":810,"transactions":9,"vwap":417},"2026-01-26",{"date":854,"open":855,"high":394,"low":855,"close":856,"change":132,"percent_change":79,"volume":857,"transactions":9,"vwap":856},"2026-01-23",50.404,50.416,19700,{"date":859,"open":236,"high":474,"low":860,"close":861,"change":862,"percent_change":113,"volume":863,"transactions":9,"vwap":861},"2026-01-22",50.394,50.406,-0.019,7700,{"date":865,"open":161,"high":703,"low":161,"close":703,"change":420,"percent_change":37,"volume":749,"transactions":9,"vwap":703},"2026-01-21",{"date":867,"open":868,"high":236,"low":120,"close":230,"change":869,"percent_change":47,"volume":870,"transactions":9,"vwap":230},"2026-01-20",50.377,-0.054,5300,{"date":872,"open":229,"high":229,"low":369,"close":873,"change":874,"percent_change":22,"volume":875,"transactions":9,"vwap":873},"2026-01-16",50.399,0.024,7900,{"date":877,"open":229,"high":229,"low":878,"close":503,"change":231,"percent_change":123,"volume":879,"transactions":9,"vwap":503},"2026-01-15",50.322,7300,{"date":881,"open":76,"high":640,"low":76,"close":243,"change":138,"percent_change":132,"volume":563,"transactions":9,"vwap":243},"2026-01-14",{"date":883,"open":369,"high":394,"low":503,"close":503,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":503},"2026-01-13",0.055,0.11,20500,{"date":888,"open":243,"high":243,"low":889,"close":272,"change":636,"percent_change":246,"volume":890,"transactions":9,"vwap":272},"2026-01-12",50.251,3600,{"date":892,"open":259,"high":259,"low":220,"close":507,"change":132,"percent_change":79,"volume":728,"transactions":9,"vwap":507},"2026-01-09",{"date":894,"open":185,"high":185,"low":161,"close":409,"change":895,"percent_change":420,"volume":553,"transactions":9,"vwap":409},"2026-01-08",0.039,{"date":897,"open":137,"high":120,"low":137,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-01-07",50.286,-0.044,-0.09,2600,{"date":903,"open":76,"high":237,"low":409,"close":185,"change":904,"percent_change":79,"volume":753,"transactions":9,"vwap":185},"2026-01-06",0.011,{"date":906,"open":76,"high":237,"low":302,"close":907,"change":908,"percent_change":170,"volume":652,"transactions":9,"vwap":907},"2026-01-05",50.319,0.034,{"date":910,"open":145,"high":302,"low":145,"close":533,"change":132,"percent_change":79,"volume":538,"transactions":9,"vwap":533},"2026-01-02",{"date":912,"open":120,"high":120,"low":913,"close":200,"change":69,"percent_change":914,"volume":915,"transactions":9,"vwap":200},"2025-12-31",50.195,-0.2,10300,{"date":917,"open":640,"high":394,"low":237,"close":503,"change":88,"percent_change":113,"volume":918,"transactions":9,"vwap":503},"2025-12-30",1700,{"date":920,"open":517,"high":640,"low":517,"close":490,"change":188,"percent_change":214,"volume":753,"transactions":9,"vwap":490},"2025-12-29",{"date":922,"open":923,"high":236,"low":508,"close":508,"change":273,"percent_change":188,"volume":504,"transactions":9,"vwap":508},"2025-12-26",50.381,{"date":925,"open":926,"high":24,"low":926,"close":237,"change":188,"percent_change":214,"volume":927,"transactions":9,"vwap":237},"2025-12-24",50.342,21500,{"date":929,"open":220,"high":930,"low":220,"close":272,"change":246,"percent_change":534,"volume":514,"transactions":9,"vwap":272},"2025-12-23",50.388,{"date":932,"open":369,"high":369,"low":237,"close":237,"change":303,"percent_change":303,"volume":918,"transactions":9,"vwap":237},"2025-12-22",{"date":934,"open":220,"high":873,"low":220,"close":237,"change":935,"percent_change":214,"volume":936,"transactions":9,"vwap":237},"2025-12-19",0.029,5800,{"date":938,"open":259,"high":259,"low":939,"close":939,"change":785,"percent_change":113,"volume":470,"transactions":9,"vwap":939},"2025-12-18",50.321,{"date":941,"open":237,"high":259,"low":184,"close":942,"change":943,"percent_change":370,"volume":901,"transactions":9,"vwap":942},"2025-12-17",50.339,0.059,{"date":945,"open":946,"high":361,"low":153,"close":220,"change":113,"percent_change":280,"volume":749,"transactions":9,"vwap":220},"2025-12-16",50.349,{"date":948,"open":949,"high":243,"low":949,"close":272,"change":22,"percent_change":58,"volume":633,"transactions":9,"vwap":272},"2025-12-15",50.241,{"date":951,"open":952,"high":953,"low":119,"close":161,"change":954,"percent_change":955,"volume":637,"transactions":9,"vwap":161},"2025-12-12",50.262,50.273,-0.063,-0.13,{"date":957,"open":571,"high":76,"low":161,"close":958,"change":722,"percent_change":22,"volume":563,"transactions":9,"vwap":958},"2025-12-11",50.333,{"date":960,"open":473,"high":76,"low":473,"close":302,"change":273,"percent_change":188,"volume":961,"transactions":9,"vwap":302},"2025-12-10",500,{"date":963,"open":272,"high":272,"low":542,"close":542,"change":303,"percent_change":303,"volume":470,"transactions":9,"vwap":542},"2025-12-09",{"date":965,"open":889,"high":120,"low":889,"close":542,"change":273,"percent_change":188,"volume":470,"transactions":9,"vwap":542},"2025-12-08",{"date":967,"open":272,"high":272,"low":220,"close":220,"change":231,"percent_change":123,"volume":500,"transactions":9,"vwap":220},"2025-12-05",{"date":969,"open":302,"high":302,"low":533,"close":533,"change":970,"percent_change":900,"volume":961,"transactions":9,"vwap":533},"2025-12-04",-0.045,{"date":972,"open":184,"high":185,"low":101,"close":185,"change":79,"percent_change":326,"volume":973,"transactions":9,"vwap":185},"2025-12-03",14800,{"date":975,"open":111,"high":302,"low":221,"close":302,"change":79,"percent_change":326,"volume":619,"transactions":9,"vwap":302},"2025-12-02",{"date":977,"open":978,"high":302,"low":978,"close":184,"change":178,"percent_change":556,"volume":979,"transactions":9,"vwap":184},"2025-12-01",50.205,14000,{"date":981,"open":244,"high":369,"low":76,"close":244,"change":170,"percent_change":582,"volume":982,"transactions":9,"vwap":244},"2025-11-28",12500,{"date":984,"open":185,"high":243,"low":184,"close":184,"change":138,"percent_change":132,"volume":749,"transactions":9,"vwap":184},"2025-11-26",{"date":986,"open":220,"high":533,"low":152,"close":533,"change":987,"percent_change":246,"volume":550,"transactions":9,"vwap":533},"2025-11-25",-0.014,{"date":989,"open":185,"high":185,"low":161,"close":990,"change":991,"percent_change":992,"volume":504,"transactions":9,"vwap":990},"2025-11-24",50.299,0.089,0.18,{"date":994,"open":184,"high":185,"low":57,"close":55,"change":534,"percent_change":995,"volume":996,"transactions":9,"vwap":55},"2025-11-21",-0.12,5100,{"date":998,"open":76,"high":237,"low":161,"close":161,"change":68,"percent_change":69,"volume":999,"transactions":9,"vwap":161},"2025-11-20",15100,{"date":1001,"open":878,"high":76,"low":1002,"close":272,"change":178,"percent_change":556,"volume":749,"transactions":9,"vwap":272},"2025-11-19",50.257,{"date":1004,"open":220,"high":1005,"low":119,"close":369,"change":370,"percent_change":1006,"volume":700,"transactions":9,"vwap":369},"2025-11-18",50.84,0.24,{"date":1008,"open":1009,"high":220,"low":57,"close":161,"change":169,"percent_change":170,"volume":538,"transactions":9,"vwap":161},"2025-11-17",50.218,{"date":1011,"open":137,"high":137,"low":1012,"close":1013,"change":273,"percent_change":188,"volume":826,"transactions":9,"vwap":1013},"2025-11-14",50.222,50.235,{"date":1015,"open":119,"high":119,"low":153,"close":153,"change":231,"percent_change":123,"volume":535,"transactions":9,"vwap":153},"2025-11-13",{"date":1017,"open":153,"high":137,"low":153,"close":145,"change":123,"percent_change":88,"volume":637,"transactions":9,"vwap":145},"2025-11-12",{"date":1019,"open":1020,"high":1013,"low":1020,"close":1013,"change":850,"percent_change":88,"volume":695,"transactions":9,"vwap":1013},"2025-11-11",50.185,{"date":1022,"open":110,"high":137,"low":66,"close":1023,"change":1024,"percent_change":370,"volume":538,"transactions":9,"vwap":1023},"2025-11-10",50.243,0.058,{"date":1026,"open":1020,"high":110,"low":1027,"close":1020,"change":478,"percent_change":188,"volume":587,"transactions":9,"vwap":1020},"2025-11-07",50.175,{"date":1029,"open":1030,"high":153,"low":1031,"close":1031,"change":1032,"percent_change":68,"volume":758,"transactions":9,"vwap":1031},"2025-11-06",50.219,50.171,-0.024,{"date":1034,"open":55,"high":153,"low":913,"close":913,"change":21,"percent_change":22,"volume":1035,"transactions":9,"vwap":913},"2025-11-05",16200,{"date":1037,"open":77,"high":153,"low":1038,"close":221,"change":132,"percent_change":79,"volume":1039,"transactions":9,"vwap":221},"2025-11-04",50.11,7400,{"date":1041,"open":1038,"high":55,"low":1038,"close":66,"change":69,"percent_change":914,"volume":633,"transactions":9,"vwap":66},"2025-11-03",{"date":1043,"open":101,"high":152,"low":101,"close":152,"change":717,"percent_change":-6,"volume":728,"transactions":9,"vwap":152},"2025-10-31",{"date":1045,"open":161,"high":302,"low":1046,"close":1047,"change":1032,"percent_change":68,"volume":1048,"transactions":9,"vwap":1047},"2025-10-30",50.245,50.261,23100,{"date":1050,"open":111,"high":120,"low":111,"close":533,"change":273,"percent_change":188,"volume":1051,"transactions":9,"vwap":533},"2025-10-29",4800,{"date":1053,"open":101,"high":161,"low":101,"close":161,"change":246,"percent_change":534,"volume":842,"transactions":9,"vwap":161},"2025-10-28",{"date":1055,"open":153,"high":1056,"low":153,"close":120,"change":1057,"percent_change":567,"volume":1058,"transactions":9,"vwap":120},"2025-10-27",50.62,0.045,11500,{"date":1060,"open":110,"high":185,"low":1061,"close":1062,"change":188,"percent_change":214,"volume":1063,"transactions":9,"vwap":1062},"2025-10-24",50.204,50.255,77400,{"date":1065,"open":1066,"high":145,"low":1066,"close":145,"change":123,"percent_change":88,"volume":500,"transactions":9,"vwap":145},"2025-10-23",50.215,{"date":1068,"open":1069,"high":1013,"low":101,"close":1013,"change":970,"percent_change":900,"volume":518,"transactions":9,"vwap":1013},"2025-10-22",50.201,{"date":1071,"open":184,"high":184,"low":119,"close":220,"change":326,"percent_change":420,"volume":728,"transactions":9,"vwap":220},"2025-10-21",{"date":1073,"open":57,"high":120,"low":57,"close":119,"change":21,"percent_change":22,"volume":1074,"transactions":9,"vwap":119},"2025-10-20",12900,{"date":1076,"open":1066,"high":1066,"low":1066,"close":1066,"change":123,"percent_change":88,"volume":1077,"transactions":9,"vwap":1066},"2025-10-17",100,{"date":1079,"open":57,"high":184,"low":94,"close":145,"change":138,"percent_change":132,"volume":1080,"transactions":9,"vwap":145},"2025-10-16",15200,{"date":1082,"open":1083,"high":153,"low":57,"close":153,"change":138,"percent_change":132,"volume":467,"transactions":9,"vwap":153},"2025-10-15",50.208,{"date":1085,"open":978,"high":152,"low":66,"close":1066,"change":1032,"percent_change":68,"volume":487,"transactions":9,"vwap":1066},"2025-10-14",{"date":1087,"open":20,"high":120,"low":20,"close":1088,"change":188,"percent_change":214,"volume":470,"transactions":9,"vwap":1088},"2025-10-13",50.239,{"date":1090,"open":1091,"high":185,"low":57,"close":1092,"change":1093,"percent_change":88,"volume":633,"transactions":9,"vwap":1092},"2025-10-10",50.259,50.209,-0.011,{"date":1095,"open":119,"high":119,"low":1096,"close":153,"change":169,"percent_change":170,"volume":918,"transactions":9,"vwap":153},"2025-10-09",50.217,{"date":1098,"open":1099,"high":1020,"low":1099,"close":1020,"change":222,"percent_change":223,"volume":494,"transactions":9,"vwap":1020},"2025-10-08",50.183,{"date":1101,"open":137,"high":302,"low":119,"close":302,"change":567,"percent_change":992,"volume":1102,"transactions":9,"vwap":302},"2025-10-07",11900,{"date":1104,"open":19,"high":153,"low":19,"close":153,"change":326,"percent_change":420,"volume":514,"transactions":9,"vwap":153},"2025-10-06",{"date":1106,"open":153,"high":153,"low":1038,"close":57,"change":138,"percent_change":132,"volume":758,"transactions":9,"vwap":57},"2025-10-03",{"date":1108,"open":1083,"high":1083,"low":1027,"close":1027,"change":162,"percent_change":68,"volume":961,"transactions":9,"vwap":1027},"2025-10-02",{"date":1110,"open":110,"high":110,"low":66,"close":101,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":101},"2025-10-01",-0.195,-0.39,11800,{"date":1115,"open":237,"high":490,"low":120,"close":490,"change":970,"percent_change":900,"volume":1116,"transactions":9,"vwap":490},"2025-09-30",12300,{"date":1118,"open":76,"high":796,"low":76,"close":796,"change":885,"percent_change":1119,"volume":576,"transactions":9,"vwap":796},"2025-09-29",0.22,{"date":1121,"open":237,"high":259,"low":185,"close":185,"change":231,"percent_change":123,"volume":695,"transactions":9,"vwap":185},"2025-09-26",{"date":1123,"open":237,"high":244,"low":507,"close":507,"change":803,"percent_change":132,"volume":728,"transactions":9,"vwap":507},"2025-09-25",{"date":1125,"open":185,"high":756,"low":185,"close":1126,"change":1127,"percent_change":79,"volume":771,"transactions":9,"vwap":1126},"2025-09-24",50.332,0.012,{"date":1129,"open":777,"high":259,"low":272,"close":272,"change":113,"percent_change":280,"volume":1130,"transactions":9,"vwap":272},"2025-09-23",9100,{"date":1132,"open":362,"high":244,"low":362,"close":244,"change":21,"percent_change":22,"volume":918,"transactions":9,"vwap":244},"2025-09-22",{"date":1134,"open":244,"high":259,"low":1126,"close":507,"change":636,"percent_change":246,"volume":637,"transactions":9,"vwap":507},"2025-09-19",{"date":1136,"open":237,"high":382,"low":302,"close":237,"change":138,"percent_change":132,"volume":918,"transactions":9,"vwap":237},"2025-09-18",{"date":1138,"open":243,"high":369,"low":230,"close":230,"change":246,"percent_change":534,"volume":470,"transactions":9,"vwap":230},"2025-09-17",{"date":1140,"open":361,"high":229,"low":939,"close":503,"change":1057,"percent_change":567,"volume":1141,"transactions":9,"vwap":503},"2025-09-16",3900,{"date":1143,"open":237,"high":394,"low":302,"close":185,"change":69,"percent_change":914,"volume":1144,"transactions":9,"vwap":185},"2025-09-15",23400,{"date":1146,"open":76,"high":796,"low":533,"close":394,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":394},"2025-09-12",0.125,0.25,17300,{"date":1151,"open":129,"high":129,"low":129,"close":129,"change":132,"percent_change":79,"volume":500,"transactions":9,"vwap":129},"2025-09-11",{"date":1153,"open":542,"high":542,"low":542,"close":542,"change":273,"percent_change":188,"volume":500,"transactions":9,"vwap":542},"2025-09-10",{"date":1155,"open":220,"high":220,"low":220,"close":220,"change":231,"percent_change":123,"volume":1077,"transactions":9,"vwap":220},"2025-09-09",{"date":1157,"open":272,"high":272,"low":533,"close":533,"change":79,"percent_change":326,"volume":518,"transactions":9,"vwap":533},"2025-09-08",{"date":1159,"open":220,"high":473,"low":168,"close":168,"change":79,"percent_change":326,"volume":32,"transactions":9,"vwap":168},"2025-09-05",{"date":1161,"open":152,"high":152,"low":119,"close":1046,"change":132,"percent_change":79,"volume":1162,"transactions":9,"vwap":1046},"2025-09-04",16400,{"date":1164,"open":55,"high":1013,"low":55,"close":1013,"change":636,"percent_change":246,"volume":500,"transactions":9,"vwap":1013},"2025-09-03",{"date":1166,"open":110,"high":137,"low":1066,"close":137,"change":1167,"percent_change":955,"volume":511,"transactions":9,"vwap":137},"2025-09-02",-0.065,{"date":1169,"open":237,"high":237,"low":529,"close":529,"change":138,"percent_change":132,"volume":470,"transactions":9,"vwap":529},"2025-08-29",{"date":1171,"open":76,"high":244,"low":119,"close":302,"change":231,"percent_change":123,"volume":774,"transactions":9,"vwap":302},"2025-08-28",{"date":1173,"open":237,"high":237,"low":529,"close":529,"change":21,"percent_change":22,"volume":771,"transactions":9,"vwap":529},"2025-08-27",{"date":1175,"open":76,"high":76,"low":184,"close":184,"change":326,"percent_change":420,"volume":514,"transactions":9,"vwap":184},"2025-08-26",{"date":1177,"open":76,"high":76,"low":137,"close":137,"change":534,"percent_change":995,"volume":637,"transactions":9,"vwap":137},"2025-08-25",{"date":1179,"open":272,"high":946,"low":1180,"close":302,"change":884,"percent_change":885,"volume":797,"transactions":9,"vwap":302},"2025-08-22",50.301,{"date":1182,"open":1183,"high":272,"low":1183,"close":1062,"change":162,"percent_change":68,"volume":749,"transactions":9,"vwap":1062},"2025-08-21",50.211,{"date":1185,"open":272,"high":272,"low":161,"close":220,"change":636,"percent_change":246,"volume":518,"transactions":9,"vwap":220},"2025-08-20",{"date":1187,"open":168,"high":542,"low":168,"close":542,"change":1188,"percent_change":1189,"volume":500,"transactions":9,"vwap":542},"2025-08-19",0.085,0.17,{"date":1191,"open":302,"high":272,"low":55,"close":55,"change":1192,"percent_change":47,"volume":826,"transactions":9,"vwap":55},"2025-08-18",-0.055,{"date":1194,"open":120,"high":302,"low":168,"close":168,"change":88,"percent_change":113,"volume":918,"transactions":9,"vwap":168},"2025-08-15",{"date":1196,"open":184,"high":1197,"low":533,"close":533,"change":169,"percent_change":170,"volume":1198,"transactions":9,"vwap":533},"2025-08-14",50.96,30500,{"date":1200,"open":120,"high":120,"low":111,"close":137,"change":188,"percent_change":214,"volume":667,"transactions":9,"vwap":137},"2025-08-13",{"date":1202,"open":220,"high":220,"low":153,"close":153,"change":88,"percent_change":113,"volume":504,"transactions":9,"vwap":153},"2025-08-12",{"date":1204,"open":220,"high":184,"low":119,"close":119,"change":21,"percent_change":22,"volume":761,"transactions":9,"vwap":119},"2025-08-11",{"date":1206,"open":913,"high":152,"low":913,"close":1066,"change":138,"percent_change":132,"volume":494,"transactions":9,"vwap":1066},"2025-08-08",{"date":1208,"open":152,"high":152,"low":55,"close":55,"change":132,"percent_change":79,"volume":500,"transactions":9,"vwap":55},"2025-08-07",{"date":1210,"open":913,"high":101,"low":56,"close":101,"change":636,"percent_change":246,"volume":467,"transactions":9,"vwap":101},"2025-08-06",{"date":1212,"open":1213,"high":1213,"low":1066,"close":1066,"change":138,"percent_change":132,"volume":518,"transactions":9,"vwap":1066},"2025-08-05",50.248,{"date":1215,"open":119,"high":137,"low":55,"close":55,"change":123,"percent_change":88,"volume":579,"transactions":9,"vwap":55},"2025-08-04",{"date":1217,"open":137,"high":152,"low":153,"close":153,"change":1192,"percent_change":47,"volume":563,"transactions":9,"vwap":153},"2025-08-01",{"date":1219,"open":185,"high":185,"low":200,"close":200,"change":132,"percent_change":79,"volume":728,"transactions":9,"vwap":200},"2025-07-31",{"date":1221,"open":302,"high":302,"low":168,"close":168,"change":162,"percent_change":68,"volume":494,"transactions":9,"vwap":168},"2025-07-30",{"date":1223,"open":302,"high":272,"low":184,"close":184,"change":246,"percent_change":534,"volume":563,"transactions":9,"vwap":184},"2025-07-29",{"date":1225,"open":120,"high":272,"low":200,"close":272,"change":1226,"percent_change":1227,"volume":514,"transactions":9,"vwap":272},"2025-07-28",0.075,0.15,{"date":1229,"open":120,"high":120,"low":1046,"close":1046,"change":363,"percent_change":178,"volume":491,"transactions":9,"vwap":1046},"2025-07-25",{"date":1231,"open":184,"high":184,"low":220,"close":220,"change":22,"percent_change":58,"volume":667,"transactions":9,"vwap":220},"2025-07-24",{"date":1233,"open":1234,"high":184,"low":1234,"close":110,"change":123,"percent_change":88,"volume":1235,"transactions":9,"vwap":110},"2025-07-23",50.197,10900,{"date":1237,"open":119,"high":119,"low":119,"close":119,"change":280,"percent_change":837,"volume":1077,"transactions":9,"vwap":119},"2025-07-22",{"date":1239,"open":302,"high":272,"low":152,"close":272,"change":885,"percent_change":1119,"volume":550,"transactions":9,"vwap":272},"2025-07-21",{"date":1241,"open":152,"high":152,"low":55,"close":55,"change":79,"percent_change":326,"volume":494,"transactions":9,"vwap":55},"2025-07-18",{"date":1243,"open":1091,"high":1091,"low":111,"close":111,"change":534,"percent_change":995,"volume":553,"transactions":9,"vwap":111},"2025-07-17",{"date":1245,"open":137,"high":137,"low":101,"close":137,"change":752,"percent_change":303,"volume":842,"transactions":9,"vwap":137},"2025-07-16",{"date":1247,"open":1248,"high":137,"low":1213,"close":1213,"change":1024,"percent_change":370,"volume":514,"transactions":9,"vwap":1213},"2025-07-15",50.249,{"date":1250,"open":119,"high":119,"low":111,"close":111,"change":68,"percent_change":69,"volume":553,"transactions":9,"vwap":111},"2025-07-14",{"date":1252,"open":110,"high":119,"low":110,"close":119,"change":884,"percent_change":885,"volume":685,"transactions":9,"vwap":119},"2025-07-11",{"date":1254,"open":153,"high":110,"low":1027,"close":1020,"change":1255,"percent_change":132,"volume":550,"transactions":9,"vwap":1020},"2025-07-10",0.006,{"date":1257,"open":1258,"high":119,"low":1258,"close":1259,"change":874,"percent_change":22,"volume":771,"transactions":9,"vwap":1259},"2025-07-09",50.165,50.179,{"date":1261,"open":101,"high":55,"low":1262,"close":1262,"change":303,"percent_change":303,"volume":514,"transactions":9,"vwap":1262},"2025-07-08",50.155,{"date":1264,"open":1262,"high":1262,"low":1262,"close":1262,"change":21,"percent_change":22,"volume":1077,"transactions":9,"vwap":1262},"2025-07-07",{"date":1266,"open":221,"high":221,"low":77,"close":77,"change":231,"percent_change":123,"volume":667,"transactions":9,"vwap":77},"2025-07-03",{"date":1268,"open":94,"high":94,"low":1269,"close":1269,"change":273,"percent_change":188,"volume":1270,"transactions":9,"vwap":1269},"2025-07-02",50.135,19900,{"date":1272,"open":19,"high":19,"low":19,"close":19,"change":1273,"percent_change":1274,"volume":1077,"transactions":9,"vwap":19},"2025-07-01",-0.147,-0.29,{"date":1276,"open":120,"high":120,"low":1277,"close":1277,"change":618,"percent_change":326,"volume":667,"transactions":9,"vwap":1277},"2025-06-30",50.267,{"date":1279,"open":220,"high":220,"low":1013,"close":1046,"change":303,"percent_change":303,"volume":504,"transactions":9,"vwap":1046},"2025-06-27",{"date":1281,"open":1046,"high":1046,"low":1046,"close":1046,"change":21,"percent_change":22,"volume":1077,"transactions":9,"vwap":1046},"2025-06-26",{"date":1283,"open":152,"high":152,"low":1066,"close":153,"change":132,"percent_change":79,"volume":494,"transactions":9,"vwap":153},"2025-06-25",{"date":1285,"open":137,"high":137,"low":55,"close":55,"change":273,"percent_change":188,"volume":667,"transactions":9,"vwap":55},"2025-06-24",{"date":1287,"open":913,"high":913,"low":913,"close":913,"change":138,"percent_change":132,"volume":1077,"transactions":9,"vwap":913},"2025-06-23",{"date":1289,"open":111,"high":111,"low":111,"close":111,"change":1290,"percent_change":188,"volume":1077,"transactions":9,"vwap":111},"2025-06-20",0.016,{"date":1292,"open":110,"high":110,"low":1293,"close":1293,"change":601,"percent_change":79,"volume":1077,"transactions":9,"vwap":1293},"2025-06-18",50.174,{"date":1295,"open":1258,"high":1258,"low":1258,"close":1258,"change":1296,"percent_change":79,"volume":1077,"transactions":9,"vwap":1258},"2025-06-17",0.008,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":188,"volume":1077,"transactions":9,"vwap":1299},"2025-06-16",50.157,0.017,{"date":1302,"open":101,"high":101,"low":56,"close":56,"change":280,"percent_change":837,"volume":518,"transactions":9,"vwap":56},"2025-06-13",{"date":1304,"open":55,"high":153,"low":55,"close":153,"change":170,"percent_change":582,"volume":1305,"transactions":9,"vwap":153},"2025-06-12",4200,{"date":1307,"open":94,"high":94,"low":94,"close":94,"change":273,"percent_change":188,"volume":1077,"transactions":9,"vwap":94},"2025-06-11",{"date":1309,"open":1269,"high":1269,"low":1269,"close":1269,"change":303,"percent_change":303,"volume":1077,"transactions":9,"vwap":1269},"2025-06-10",{"date":1311,"open":1269,"high":1269,"low":1269,"close":1269,"change":326,"percent_change":420,"volume":1077,"transactions":9,"vwap":1269},"2025-06-09",{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1192,"percent_change":47,"volume":1077,"transactions":9,"vwap":1314},"2025-06-06",50.095001,{"date":1316,"open":94,"high":94,"low":94,"close":94,"change":169,"percent_change":170,"volume":1077,"transactions":9,"vwap":94},"2025-06-05",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":169,"percent_change":170,"volume":1077,"transactions":9,"vwap":1319},"2025-06-04",50.115,{"date":1321,"open":119,"high":119,"low":1322,"close":1322,"change":132,"percent_change":79,"volume":500,"transactions":9,"vwap":1322},"2025-06-03",50.080002,{"date":1324,"open":20,"high":20,"low":20,"close":20,"change":1325,"percent_change":1326,"volume":1077,"transactions":9,"vwap":20},"2025-06-02",-0.139,-0.28,{"date":1328,"open":1092,"high":1092,"low":1092,"close":1092,"change":1329,"percent_change":326,"volume":1077,"transactions":9,"vwap":1092},"2025-05-30",0.018,{"date":1331,"open":66,"high":161,"low":66,"close":1332,"change":1290,"percent_change":188,"volume":886,"transactions":9,"vwap":1332},"2025-05-29",50.191,{"date":1334,"open":56,"high":1027,"low":56,"close":1027,"change":88,"percent_change":113,"volume":1077,"transactions":9,"vwap":1027},"2025-05-28",{"date":1336,"open":152,"high":152,"low":913,"close":913,"change":273,"percent_change":188,"volume":518,"transactions":9,"vwap":913},"2025-05-27",{"date":1338,"open":101,"high":220,"low":57,"close":57,"change":1057,"percent_change":567,"volume":961,"transactions":9,"vwap":57},"2025-05-23",{"date":1340,"open":137,"high":137,"low":1269,"close":1269,"change":303,"percent_change":303,"volume":32,"transactions":9,"vwap":1269},"2025-05-22",{"date":1342,"open":1343,"high":101,"low":1269,"close":1269,"change":123,"percent_change":88,"volume":996,"transactions":9,"vwap":1269},"2025-05-21",50.199,{"date":1345,"open":54,"high":54,"low":54,"close":54,"change":273,"percent_change":188,"volume":1077,"transactions":9,"vwap":54},"2025-05-20",{"date":1347,"open":77,"high":77,"low":77,"close":77,"change":273,"percent_change":188,"volume":1077,"transactions":9,"vwap":77},"2025-05-19",{"date":1349,"open":1319,"high":1319,"low":1319,"close":1319,"change":123,"percent_change":88,"volume":1077,"transactions":9,"vwap":1319},"2025-05-16",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":694,"percent_change":214,"volume":1077,"transactions":9,"vwap":1352},"2025-05-15",50.125,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1093,"percent_change":88,"volume":1077,"transactions":9,"vwap":1355},"2025-05-14",50.094002,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":402,"percent_change":403,"volume":1361,"transactions":9,"vwap":1359},"2025-05-13",50.060001,50.105,50.030998,10000,{"date":1363,"open":20,"high":20,"low":1364,"close":1364,"change":970,"percent_change":900,"volume":487,"transactions":9,"vwap":1364},"2025-05-12",50.040001,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":79,"percent_change":326,"volume":479,"transactions":9,"vwap":1368},"2025-05-09",50.158,50.084999,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":231,"percent_change":123,"volume":1077,"transactions":9,"vwap":1371},"2025-05-08",50.064999,{"date":1373,"open":20,"high":20,"low":20,"close":20,"change":303,"percent_change":303,"volume":1077,"transactions":9,"vwap":20},"2025-05-07",{"date":1375,"open":20,"high":20,"low":20,"close":20,"change":273,"percent_change":188,"volume":1077,"transactions":9,"vwap":20},"2025-05-06",{"date":1377,"open":45,"high":45,"low":45,"close":45,"change":326,"percent_change":420,"volume":1077,"transactions":9,"vwap":45},"2025-05-05",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":717,"percent_change":-6,"volume":1077,"transactions":9,"vwap":1380},"2025-05-02",50.014999,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1077,"transactions":9,"vwap":1383},"2025-05-01",50.015999,-0.149,-0.3,{"date":1387,"open":1258,"high":1258,"low":1258,"close":1258,"change":326,"percent_change":420,"volume":1077,"transactions":9,"vwap":1258},"2025-04-30",{"date":1389,"open":1352,"high":1352,"low":1352,"close":1352,"change":303,"percent_change":303,"volume":1077,"transactions":9,"vwap":1352},"2025-04-29",{"date":1391,"open":66,"high":66,"low":1352,"close":1352,"change":79,"percent_change":326,"volume":500,"transactions":9,"vwap":1352},"2025-04-28",{"date":1393,"open":1359,"high":1359,"low":1359,"close":1359,"change":79,"percent_change":326,"volume":1077,"transactions":9,"vwap":1359},"2025-04-25",{"date":1395,"open":1368,"high":1368,"low":1368,"close":1368,"change":273,"percent_change":188,"volume":1077,"transactions":9,"vwap":1368},"2025-04-24",{"date":1397,"open":1038,"high":77,"low":20,"close":20,"change":884,"percent_change":885,"volume":979,"transactions":9,"vwap":20},"2025-04-23",{"date":38,"open":1380,"high":1380,"low":34,"close":1380,"change":303,"percent_change":303,"volume":32,"transactions":9,"vwap":1380},{"status":1400,"indices":1401,"watchlist":1443,"sectors":1465,"benchmarks":1518},"success",[1402,1409,1415,1422,1429,1435],{"symbol":1403,"name":1404,"price":1405,"change":1406,"pct_change":1407,"is_up":11,"sparkline":1408,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1410,"name":1411,"price":1412,"change":1413,"pct_change":31,"is_up":11,"sparkline":1414,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1416,"name":1417,"price":1418,"change":1419,"pct_change":1420,"is_up":11,"sparkline":1421,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1423,"name":1424,"price":1425,"change":1426,"pct_change":1427,"is_up":11,"sparkline":1428,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1430,"name":1431,"price":1432,"change":311,"pct_change":1433,"is_up":11,"sparkline":1434,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1436,"name":1437,"price":1438,"change":1439,"pct_change":1440,"is_up":1441,"sparkline":1442,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1444,1451,1458],{"symbol":1445,"name":1446,"price":1447,"change":1448,"pct_change":1449,"is_up":11,"sparkline":1450,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1452,"name":1453,"price":1454,"change":1455,"pct_change":1456,"is_up":11,"sparkline":1457,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1459,"name":1460,"price":1461,"change":1462,"pct_change":1463,"is_up":11,"sparkline":1464,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1466,1471,1475,1479,1484,1488,1493,1498,1503,1508,1513],{"name":1467,"etf":1468,"change":1469,"price":1470,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1472,"etf":1473,"change":214,"price":1474,"is_up":11},"Financials","XLF",53.49,{"name":1476,"etf":1477,"change":123,"price":1478,"is_up":1441},"Healthcare","XLV",166.18,{"name":1480,"etf":1481,"change":1482,"price":1483,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1485,"etf":1486,"change":1148,"price":1487,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1489,"etf":1490,"change":1491,"price":1492,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1494,"etf":1495,"change":1496,"price":1497,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1499,"etf":1500,"change":1501,"price":1502,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1504,"etf":1505,"change":1506,"price":1507,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1509,"etf":1510,"change":1511,"price":1512,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1514,"etf":1515,"change":1516,"price":1517,"is_up":11},"Comm Services","XLC",0.35,110.32,[1519,1524,1528,1532],{"ticker":1520,"name":1521,"price":1522,"change":1523,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1525,"name":1526,"price":1527,"change":1456,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1529,"name":1530,"price":1531,"change":1420,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1533,"name":1534,"price":1535,"change":1433,"is_up":11},"IWM","iShares Russell 2000",281.52]