[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMJA":3,"stock-historical-PMJA":23,"homepage-market-summary":1389},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMJA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"PGIM S&P 500 Max Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.94,27.9,27.91,0.03,0.11,1097,26.24,869.3409442231076,100,441,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":13,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},24.895,651,237547.577,12.23,"2025-04-24",[34,37,44,52,62,69,76,79,85,90,95,98,102,108,114,120,127,131,134,141,145,153,158,163,169,171,175,179,182,187,191,195,202,209,216,220,223,226,230,233,237,242,247,251,254,258,266,272,278,286,291,293,298,304,308,311,314,319,322,324,327,330,332,335,339,342,345,348,351,355,358,362,366,371,376,379,382,387,389,394,396,400,404,409,413,418,421,425,428,432,436,439,442,447,451,455,458,460,464,467,470,474,477,480,484,487,490,493,498,501,505,511,513,516,519,525,530,533,535,539,542,545,550,555,558,563,568,572,575,578,582,587,592,597,601,604,608,613,618,622,627,630,636,639,644,648,651,655,661,665,668,672,676,680,684,688,690,694,697,700,705,709,711,714,718,723,728,736,742,744,747,750,754,759,765,767,769,771,775,778,781,785,788,792,794,797,799,802,807,811,815,821,824,828,830,832,835,838,840,842,844,847,852,854,856,858,861,864,867,869,873,876,878,882,886,889,891,896,902,905,908,911,915,919,922,924,926,930,933,936,940,943,946,950,953,956,959,961,964,967,970,974,978,982,986,989,992,997,1000,1003,1006,1009,1012,1014,1018,1021,1024,1028,1031,1034,1037,1039,1042,1045,1048,1051,1054,1057,1060,1063,1066,1069,1072,1075,1079,1082,1085,1088,1091,1094,1097,1100,1104,1107,1110,1114,1117,1120,1122,1124,1128,1131,1135,1138,1142,1145,1149,1153,1157,1161,1164,1167,1170,1173,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1211,1215,1219,1223,1226,1229,1233,1236,1240,1243,1249,1252,1255,1258,1262,1266,1270,1273,1276,1279,1283,1287,1290,1293,1296,1302,1305,1311,1315,1318,1321,1325,1329,1332,1335,1339,1342,1345,1350,1353,1356,1359,1362,1365,1368,1372,1376,1382,1385,1388],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},11,27.9199,{"date":38,"open":15,"high":15,"low":15,"close":15,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":43},"2026-10-05",0.015,0.05,7,5,27.9064,{"date":45,"open":46,"high":46,"low":46,"close":46,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",27.895,0.04,0.14,108,9,27.9276,{"date":53,"open":54,"high":55,"low":54,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",27.84,27.86,27.855,-0.0148,-0.05,2127,26,27.8506,{"date":63,"open":64,"high":64,"low":64,"close":64,"change":65,"percent_change":40,"volume":66,"transactions":67,"vwap":68},"2026-09-30",27.8698,0.0148,8,6,27.8706,{"date":70,"open":71,"high":56,"low":71,"close":56,"change":72,"percent_change":73,"volume":74,"transactions":66,"vwap":75},"2026-09-29",27.83,-0.005,-0.02,125,27.8318,{"date":77,"open":55,"high":55,"low":55,"close":55,"change":72,"percent_change":73,"volume":41,"transactions":42,"vwap":78},"2026-09-28",27.8636,{"date":80,"open":81,"high":81,"low":81,"close":81,"change":82,"percent_change":83,"volume":66,"transactions":41,"vwap":84},"2026-09-25",27.865,0.025,0.09,27.8473,{"date":86,"open":54,"high":54,"low":54,"close":54,"change":87,"percent_change":88,"volume":41,"transactions":42,"vwap":89},"2026-09-24",-0.01,-0.04,27.8443,{"date":91,"open":92,"high":92,"low":92,"close":92,"change":93,"percent_change":58,"volume":41,"transactions":42,"vwap":94},"2026-09-23",27.85,-0.015,27.8679,{"date":96,"open":81,"high":81,"low":81,"close":81,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":97},"2026-09-22",27.8707,{"date":99,"open":92,"high":92,"low":92,"close":92,"change":40,"percent_change":100,"volume":66,"transactions":67,"vwap":101},"2026-09-21",0.18,27.8388,{"date":103,"open":104,"high":105,"low":104,"close":105,"change":39,"percent_change":40,"volume":106,"transactions":50,"vwap":107},"2026-09-18",27.77,27.8,258,27.7709,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":41,"transactions":42,"vwap":113},"2026-09-17",27.785,0.055,0.2,27.7936,{"date":115,"open":116,"high":116,"low":116,"close":116,"change":117,"percent_change":118,"volume":41,"transactions":42,"vwap":119},"2026-09-16",27.73,-0.03,-0.11,27.7743,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":87,"percent_change":88,"volume":124,"transactions":125,"vwap":126},"2026-09-15",27.74,27.76,790,12,27.7502,{"date":128,"open":104,"high":104,"low":104,"close":104,"change":93,"percent_change":58,"volume":129,"transactions":41,"vwap":130},"2026-09-14",15,27.7498,{"date":132,"open":110,"high":110,"low":110,"close":110,"change":47,"percent_change":48,"volume":41,"transactions":42,"vwap":133},"2026-09-11",27.7773,{"date":135,"open":136,"high":137,"low":136,"close":137,"change":73,"percent_change":138,"volume":139,"transactions":41,"vwap":140},"2026-09-10",27.49,27.745,-0.07,422,27.4942,{"date":142,"open":143,"high":143,"low":143,"close":143,"change":73,"percent_change":138,"volume":41,"transactions":42,"vwap":144},"2026-09-09",27.765,27.7714,{"date":146,"open":123,"high":110,"low":147,"close":110,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-08",27.7501,0.0047,0.02,7354.577,56,27.7691,{"date":154,"open":155,"high":155,"low":155,"close":155,"change":156,"percent_change":73,"volume":41,"transactions":42,"vwap":157},"2026-09-04",27.7803,-0.0047,27.7793,{"date":159,"open":110,"high":110,"low":110,"close":110,"change":160,"percent_change":161,"volume":66,"transactions":67,"vwap":162},"2026-09-03",0.035,0.13,27.7763,{"date":164,"open":165,"high":165,"low":165,"close":165,"change":166,"percent_change":47,"volume":167,"transactions":41,"vwap":168},"2026-09-02",27.75,0.01,79,27.7673,{"date":170,"open":122,"high":122,"low":122,"close":122,"change":93,"percent_change":58,"volume":41,"transactions":42,"vwap":137},"2026-09-01",{"date":172,"open":173,"high":173,"low":173,"close":173,"change":93,"percent_change":58,"volume":41,"transactions":42,"vwap":174},"2026-08-31",27.755,27.7683,{"date":176,"open":104,"high":104,"low":104,"close":104,"change":149,"percent_change":177,"volume":50,"transactions":41,"vwap":178},"2026-08-28",0.07,27.7789,{"date":180,"open":165,"high":165,"low":165,"close":165,"change":149,"percent_change":177,"volume":41,"transactions":42,"vwap":181},"2026-08-27",27.7386,{"date":183,"open":116,"high":116,"low":116,"close":116,"change":184,"percent_change":149,"volume":185,"transactions":67,"vwap":186},"2026-08-26",0.005,17,27.7491,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":166,"percent_change":47,"volume":41,"transactions":42,"vwap":190},"2026-08-25",27.725,27.7421,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":72,"percent_change":73,"volume":185,"transactions":66,"vwap":194},"2026-08-24",27.715,27.7165,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":166,"percent_change":47,"volume":199,"transactions":200,"vwap":201},"2026-08-21",27.69,27.72,737,16,27.6891,{"date":203,"open":204,"high":122,"low":204,"close":205,"change":206,"percent_change":47,"volume":207,"transactions":50,"vwap":208},"2026-08-20",27.6801,27.71,0.0097,2288,27.7118,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":66,"vwap":215},"2026-08-19",27.7003,0.0003,0,10,27.708,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":87,"percent_change":88,"volume":50,"transactions":41,"vwap":219},"2026-08-18",27.7,27.6933,{"date":221,"open":205,"high":205,"low":205,"close":205,"change":72,"percent_change":73,"volume":50,"transactions":41,"vwap":222},"2026-08-17",27.7167,{"date":224,"open":193,"high":193,"low":193,"close":193,"change":166,"percent_change":47,"volume":41,"transactions":42,"vwap":225},"2026-08-14",27.7229,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":229},"2026-08-13",27.705,27.7114,{"date":231,"open":197,"high":197,"low":197,"close":197,"change":39,"percent_change":40,"volume":125,"transactions":41,"vwap":232},"2026-08-12",27.6817,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":72,"percent_change":73,"volume":41,"transactions":42,"vwap":236},"2026-08-11",27.675,27.6771,{"date":238,"open":205,"high":205,"low":239,"close":239,"change":184,"percent_change":149,"volume":240,"transactions":66,"vwap":241},"2026-08-10",27.68,989,27.7057,{"date":243,"open":235,"high":235,"low":235,"close":235,"change":149,"percent_change":177,"volume":244,"transactions":245,"vwap":246},"2026-08-07",122,63,27.6735,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":213,"percent_change":213,"volume":214,"transactions":42,"vwap":250},"2026-08-06",27.655,27.65,{"date":252,"open":249,"high":249,"low":249,"close":249,"change":184,"percent_change":149,"volume":35,"transactions":42,"vwap":253},"2026-08-05",27.6418,{"date":255,"open":250,"high":250,"low":250,"close":250,"change":47,"percent_change":48,"volume":67,"transactions":256,"vwap":257},"2026-08-04",4,27.6217,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":40,"percent_change":100,"volume":263,"transactions":264,"vwap":265},"2026-08-03",27.602,27.64,27.61,851,13,27.6252,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":47,"percent_change":269,"volume":270,"transactions":42,"vwap":271},"2026-07-31",27.56,0.15,106,27.5584,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":67,"transactions":256,"vwap":277},"2026-07-30",27.52,0.0649,0.24,27.4842,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":67,"vwap":285},"2026-07-29",27.48,27.4551,-0.0499,-0.18,160,27.4855,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":82,"percent_change":83,"volume":289,"transactions":42,"vwap":290},"2026-07-28",27.505,41,27.5891,{"date":292,"open":280,"high":280,"low":280,"close":280,"change":72,"percent_change":73,"volume":67,"transactions":256,"vwap":140},"2026-07-27",{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":40,"volume":67,"transactions":256,"vwap":297},"2026-07-24",27.485,0.0151,27.475,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":270,"transactions":67,"vwap":303},"2026-07-23",27.4699,-0.0451,-0.16,27.4507,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":184,"percent_change":149,"volume":67,"transactions":256,"vwap":307},"2026-07-22",27.515,27.5075,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":82,"percent_change":83,"volume":67,"transactions":256,"vwap":136},"2026-07-21",27.51,{"date":312,"open":295,"high":295,"low":295,"close":295,"change":184,"percent_change":149,"volume":67,"transactions":256,"vwap":313},"2026-07-20",27.495,{"date":315,"open":280,"high":280,"low":280,"close":280,"change":316,"percent_change":317,"volume":67,"transactions":256,"vwap":318},"2026-07-17",-0.025,-0.09,27.4783,{"date":320,"open":288,"high":288,"low":288,"close":288,"change":72,"percent_change":73,"volume":67,"transactions":256,"vwap":321},"2026-07-16",27.5083,{"date":323,"open":310,"high":310,"low":310,"close":310,"change":39,"percent_change":40,"volume":67,"transactions":256,"vwap":310},"2026-07-15",{"date":325,"open":313,"high":313,"low":313,"close":313,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":326},"2026-07-14",27.4663,{"date":328,"open":280,"high":280,"low":280,"close":280,"change":87,"percent_change":88,"volume":67,"transactions":256,"vwap":329},"2026-07-13",27.4892,{"date":331,"open":136,"high":136,"low":136,"close":136,"change":39,"percent_change":40,"volume":21,"transactions":9,"vwap":136},"2026-07-10",{"date":333,"open":310,"high":310,"low":297,"close":297,"change":334,"percent_change":100,"volume":21,"transactions":9,"vwap":297},"2026-07-09",0.049,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":117,"volume":21,"transactions":9,"vwap":337},"2026-07-08",27.426,-0.009,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":73,"percent_change":138,"volume":21,"transactions":9,"vwap":341},"2026-07-07",27.435,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":160,"percent_change":161,"volume":21,"transactions":9,"vwap":344},"2026-07-06",27.455,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":39,"percent_change":40,"volume":21,"transactions":9,"vwap":347},"2026-07-02",27.42,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":350},"2026-07-01",27.405,{"date":352,"open":350,"high":350,"low":350,"close":350,"change":353,"percent_change":354,"volume":21,"transactions":9,"vwap":350},"2026-06-30",0.034,0.12,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":357},"2026-06-29",27.371,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":87,"volume":21,"transactions":9,"vwap":360},"2026-06-26",27.341,-0.004,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":16,"volume":213,"transactions":9,"vwap":364},"2026-06-25",27.345,0.008,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":213,"transactions":9,"vwap":368},"2026-06-24",27.337,-0.023,-0.08,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":316,"percent_change":317,"volume":375,"transactions":9,"vwap":374},"2026-06-23",27.35,27.36,300,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":87,"percent_change":88,"volume":213,"transactions":9,"vwap":378},"2026-06-22",27.385,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":82,"percent_change":83,"volume":21,"transactions":9,"vwap":381},"2026-06-18",27.395,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":58,"percent_change":283,"volume":386,"transactions":9,"vwap":385},"2026-06-17",27.41,27.37,1300,{"date":388,"open":384,"high":347,"low":384,"close":347,"change":166,"percent_change":47,"volume":21,"transactions":9,"vwap":347},"2026-06-16",{"date":390,"open":391,"high":384,"low":391,"close":384,"change":392,"percent_change":393,"volume":375,"transactions":9,"vwap":384},"2026-06-15",27.39,0.06,0.22,{"date":395,"open":385,"high":385,"low":373,"close":373,"change":39,"percent_change":40,"volume":21,"transactions":9,"vwap":373},"2026-06-12",{"date":397,"open":398,"high":399,"low":398,"close":399,"change":392,"percent_change":393,"volume":26,"transactions":9,"vwap":399},"2026-06-11",27.28,27.335,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":88,"percent_change":403,"volume":21,"transactions":9,"vwap":402},"2026-06-10",27.275,-0.15,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":21,"transactions":9,"vwap":406},"2026-06-09",27.315,-0.016,-0.06,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":411},"2026-06-08",27.331,0.011,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":21,"transactions":9,"vwap":415},"2026-06-05",27.32,-0.076,-0.28,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":420},"2026-06-04",27.396,{"date":422,"open":378,"high":378,"low":378,"close":378,"change":423,"percent_change":88,"volume":424,"transactions":9,"vwap":378},"2026-06-03",-0.012,400,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":412,"percent_change":47,"volume":21,"transactions":9,"vwap":427},"2026-06-02",27.397,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":16,"volume":213,"transactions":9,"vwap":430},"2026-06-01",27.386,0.007,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":40,"volume":213,"transactions":9,"vwap":434},"2026-05-29",27.379,0.014,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":149,"percent_change":177,"volume":213,"transactions":9,"vwap":438},"2026-05-28",27.365,{"date":440,"open":364,"high":364,"low":364,"close":364,"change":441,"percent_change":166,"volume":213,"transactions":9,"vwap":364},"2026-05-27",0.002,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":213,"transactions":9,"vwap":444},"2026-05-26",27.343,0.022,0.08,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":177,"volume":213,"transactions":9,"vwap":449},"2026-05-22",27.321,0.018,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":87,"volume":213,"transactions":9,"vwap":453},"2026-05-21",27.303,-0.002,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":16,"percent_change":17,"volume":213,"transactions":9,"vwap":457},"2026-05-20",27.305,{"date":459,"open":402,"high":402,"low":402,"close":402,"change":93,"percent_change":58,"volume":213,"transactions":9,"vwap":402},"2026-05-19",{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":58,"volume":213,"transactions":9,"vwap":462},"2026-05-18",27.29,-0.013,{"date":465,"open":462,"high":453,"low":398,"close":453,"change":466,"percent_change":370,"volume":386,"transactions":9,"vwap":453},"2026-05-15",-0.022,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":82,"percent_change":83,"volume":21,"transactions":9,"vwap":469},"2026-05-14",27.325,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":392,"volume":213,"transactions":9,"vwap":472},"2026-05-13",27.3,0.017,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":454,"percent_change":87,"volume":213,"transactions":9,"vwap":476},"2026-05-12",27.283,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":454,"percent_change":87,"volume":21,"transactions":9,"vwap":479},"2026-05-11",27.285,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":48,"volume":213,"transactions":9,"vwap":482},"2026-05-08",27.287,0.037,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":72,"percent_change":73,"volume":213,"transactions":9,"vwap":486},"2026-05-07",27.25,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":17,"volume":213,"transactions":9,"vwap":489},"2026-05-06",27.255,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":111,"percent_change":112,"volume":21,"transactions":9,"vwap":492},"2026-05-05",27.225,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":424,"transactions":9,"vwap":495},"2026-05-04",27.17,-0.033,-0.12,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":365,"percent_change":16,"volume":213,"transactions":9,"vwap":500},"2026-05-01",27.203,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":160,"percent_change":161,"volume":21,"transactions":9,"vwap":504},"2026-04-30",27.19,27.195,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":39,"percent_change":392,"volume":510,"transactions":9,"vwap":509},"2026-04-29",27.18,27.145,27.16,1600,{"date":512,"open":508,"high":508,"low":508,"close":508,"change":93,"percent_change":408,"volume":213,"transactions":9,"vwap":508},"2026-04-28",{"date":514,"open":515,"high":509,"low":515,"close":509,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":509},"2026-04-27",27.14,{"date":517,"open":515,"high":495,"low":515,"close":509,"change":111,"percent_change":112,"volume":518,"transactions":9,"vwap":509},"2026-04-24",800,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":93,"percent_change":408,"volume":524,"transactions":9,"vwap":522},"2026-04-23",27.1,27.105,27.09,1900,{"date":526,"open":523,"high":527,"low":528,"close":527,"change":149,"percent_change":177,"volume":529,"transactions":9,"vwap":527},"2026-04-22",27.12,27.08,700,{"date":531,"open":515,"high":515,"low":521,"close":521,"change":72,"percent_change":73,"volume":532,"transactions":9,"vwap":521},"2026-04-21",200,{"date":534,"open":522,"high":522,"low":522,"close":522,"change":87,"percent_change":88,"volume":21,"transactions":9,"vwap":522},"2026-04-20",{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":276,"volume":21,"transactions":9,"vwap":537},"2026-04-17",27.115,0.065,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":166,"percent_change":47,"volume":21,"transactions":9,"vwap":541},"2026-04-16",27.049999,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":16,"percent_change":17,"volume":21,"transactions":9,"vwap":544},"2026-04-15",27.040001,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":112,"volume":424,"transactions":9,"vwap":548},"2026-04-14",26.99,27.01,0.053,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":21,"transactions":9,"vwap":552},"2026-04-13",26.957,0.047,0.17,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":557},"2026-04-10",26.91,{"date":559,"open":560,"high":561,"low":560,"close":557,"change":160,"percent_change":161,"volume":562,"transactions":9,"vwap":557},"2026-04-09",26.9,26.93,17800,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":21,"transactions":9,"vwap":565},"2026-04-08",26.875,0.123,0.46,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":47,"volume":21,"transactions":9,"vwap":570},"2026-04-07",26.752,0.012,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":149,"percent_change":177,"volume":21,"transactions":9,"vwap":574},"2026-04-06",26.74,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":184,"percent_change":149,"volume":21,"transactions":9,"vwap":577},"2026-04-02",26.72,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":269,"volume":21,"transactions":9,"vwap":580},"2026-04-01",26.715,0.039,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":21,"transactions":9,"vwap":584},"2026-03-31",26.676,0.131,0.49,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":338,"percent_change":117,"volume":591,"transactions":9,"vwap":590},"2026-03-30",26.62,26.545,1100,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":21,"transactions":9,"vwap":594},"2026-03-27",26.554,-0.071,-0.27,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":417,"volume":21,"transactions":9,"vwap":599},"2026-03-26",26.625,-0.075,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":82,"percent_change":83,"volume":21,"transactions":9,"vwap":603},"2026-03-25",26.7,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":138,"volume":21,"transactions":9,"vwap":606},"2026-03-24",26.675,-0.019,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":276,"volume":518,"transactions":9,"vwap":611},"2026-03-23",26.68,26.694,0.063,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":21,"transactions":9,"vwap":615},"2026-03-20",26.631,-0.082,-0.31,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":607,"percent_change":138,"volume":26,"transactions":9,"vwap":621},"2026-03-19",26.67,26.713,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":21,"transactions":9,"vwap":624},"2026-03-18",26.732,-0.058,-0.22,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":473,"percent_change":392,"volume":21,"transactions":9,"vwap":629},"2026-03-17",26.79,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":532,"transactions":9,"vwap":633},"2026-03-16",26.78,26.773,0.044,0.16,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":73,"percent_change":138,"volume":21,"transactions":9,"vwap":638},"2026-03-13",26.729,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":21,"transactions":9,"vwap":641},"2026-03-12",26.749,-0.066,-0.25,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":73,"percent_change":138,"volume":375,"transactions":9,"vwap":647},"2026-03-11",26.834,26.815,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":361,"percent_change":87,"volume":21,"transactions":9,"vwap":650},"2026-03-10",26.835,{"date":652,"open":632,"high":653,"low":632,"close":653,"change":654,"percent_change":83,"volume":21,"transactions":9,"vwap":653},"2026-03-09",26.839,0.024,{"date":656,"open":657,"high":658,"low":647,"close":647,"change":659,"percent_change":660,"volume":424,"transactions":9,"vwap":647},"2026-03-06",26.82,26.83,-0.026,-0.1,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":118,"volume":21,"transactions":9,"vwap":663},"2026-03-05",26.841,-0.029,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":160,"percent_change":161,"volume":21,"transactions":9,"vwap":667},"2026-03-04",26.87,{"date":669,"open":650,"high":650,"low":650,"close":650,"change":670,"percent_change":671,"volume":21,"transactions":9,"vwap":650},"2026-03-03",-0.065,-0.24,{"date":673,"open":560,"high":560,"low":560,"close":560,"change":674,"percent_change":675,"volume":532,"transactions":9,"vwap":560},"2026-03-02",0.027,0.1,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":117,"volume":21,"transactions":9,"vwap":678},"2026-02-27",26.873,-0.007,{"date":681,"open":557,"high":557,"low":682,"close":682,"change":683,"percent_change":370,"volume":375,"transactions":9,"vwap":682},"2026-02-26",26.88,-0.021,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":354,"volume":21,"transactions":9,"vwap":686},"2026-02-25",26.901,0.031,{"date":689,"open":667,"high":667,"low":667,"close":667,"change":47,"percent_change":269,"volume":21,"transactions":9,"vwap":667},"2026-02-24",{"date":691,"open":692,"high":692,"low":658,"close":658,"change":693,"percent_change":302,"volume":532,"transactions":9,"vwap":658},"2026-02-23",26.84,-0.044,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":353,"percent_change":161,"volume":213,"transactions":9,"vwap":696},"2026-02-20",26.874,{"date":698,"open":692,"high":692,"low":692,"close":692,"change":699,"percent_change":58,"volume":213,"transactions":9,"vwap":692},"2026-02-19",-0.014,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":73,"volume":532,"transactions":9,"vwap":703},"2026-02-18",26.89,26.854,-0.006,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":82,"percent_change":83,"volume":591,"transactions":9,"vwap":708},"2026-02-17",26.85,26.86,{"date":710,"open":707,"high":667,"low":650,"close":650,"change":39,"percent_change":392,"volume":424,"transactions":9,"vwap":650},"2026-02-13",{"date":712,"open":557,"high":557,"low":657,"close":657,"change":58,"percent_change":713,"volume":532,"transactions":9,"vwap":657},"2026-02-12",-0.19,{"date":715,"open":716,"high":560,"low":667,"close":667,"change":93,"percent_change":408,"volume":717,"transactions":9,"vwap":667},"2026-02-11",26.887,1500,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":213,"transactions":9,"vwap":720},"2026-02-10",26.885,-0.035,-0.13,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":532,"transactions":9,"vwap":725},"2026-02-09",26.92,0.057,0.21,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-02-06",26.862,26.863,26.855,0.092,0.34,7200,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":403,"volume":518,"transactions":9,"vwap":740},"2026-02-05",26.8,26.81,26.771,-0.039,{"date":743,"open":739,"high":739,"low":739,"close":739,"change":73,"percent_change":138,"volume":213,"transactions":9,"vwap":739},"2026-02-04",{"date":745,"open":708,"high":708,"low":632,"close":658,"change":138,"percent_change":746,"volume":529,"transactions":9,"vwap":658},"2026-02-03",-0.26,{"date":748,"open":560,"high":560,"low":560,"close":560,"change":111,"percent_change":112,"volume":749,"transactions":9,"vwap":560},"2026-02-02",500,{"date":751,"open":667,"high":667,"low":650,"close":752,"change":753,"percent_change":117,"volume":510,"transactions":9,"vwap":752},"2026-01-30",26.845,-0.008,{"date":755,"open":739,"high":667,"low":739,"close":756,"change":757,"percent_change":617,"volume":758,"transactions":9,"vwap":756},"2026-01-29",26.853,-0.083,1200,{"date":760,"open":708,"high":761,"low":708,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-01-28",26.936,0.076,0.28,1400,{"date":766,"open":731,"high":731,"low":692,"close":708,"change":82,"percent_change":83,"volume":510,"transactions":9,"vwap":708},"2026-01-27",{"date":768,"open":650,"high":650,"low":650,"close":650,"change":149,"percent_change":177,"volume":21,"transactions":9,"vwap":650},"2026-01-26",{"date":770,"open":692,"high":692,"low":647,"close":647,"change":39,"percent_change":392,"volume":749,"transactions":9,"vwap":647},"2026-01-23",{"date":772,"open":738,"high":738,"low":773,"close":738,"change":149,"percent_change":177,"volume":774,"transactions":9,"vwap":738},"2026-01-22",26.77,2700,{"date":776,"open":777,"high":632,"low":777,"close":632,"change":149,"percent_change":177,"volume":424,"transactions":9,"vwap":632},"2026-01-21",26.76,{"date":779,"open":777,"high":777,"low":777,"close":777,"change":780,"percent_change":626,"volume":518,"transactions":9,"vwap":777},"2026-01-20",-0.059,{"date":782,"open":707,"high":707,"low":783,"close":783,"change":683,"percent_change":370,"volume":784,"transactions":9,"vwap":783},"2026-01-16",26.819,2800,{"date":786,"open":708,"high":708,"low":692,"close":692,"change":39,"percent_change":392,"volume":787,"transactions":9,"vwap":692},"2026-01-15",4800,{"date":789,"open":692,"high":692,"low":790,"close":790,"change":87,"percent_change":88,"volume":791,"transactions":9,"vwap":790},"2026-01-14",26.825,11900,{"date":793,"open":707,"high":707,"low":650,"close":650,"change":316,"percent_change":317,"volume":791,"transactions":9,"vwap":650},"2026-01-13",{"date":795,"open":658,"high":708,"low":790,"close":708,"change":47,"percent_change":269,"volume":796,"transactions":9,"vwap":708},"2026-01-12",3500,{"date":798,"open":707,"high":707,"low":657,"close":657,"change":184,"percent_change":149,"volume":532,"transactions":9,"vwap":657},"2026-01-09",{"date":800,"open":682,"high":682,"low":738,"close":647,"change":184,"percent_change":149,"volume":801,"transactions":9,"vwap":647},"2026-01-08",10800,{"date":803,"open":804,"high":692,"low":738,"close":739,"change":805,"percent_change":166,"volume":806,"transactions":9,"vwap":739},"2026-01-07",26.804,0.003,20000,{"date":808,"open":548,"high":548,"low":773,"close":809,"change":674,"percent_change":675,"volume":810,"transactions":9,"vwap":809},"2026-01-06",26.807,3700,{"date":812,"open":692,"high":692,"low":777,"close":632,"change":813,"percent_change":40,"volume":814,"transactions":9,"vwap":632},"2026-01-05",0.013,3300,{"date":816,"open":817,"high":707,"low":818,"close":819,"change":571,"percent_change":47,"volume":820,"transactions":9,"vwap":819},"2026-01-02",26.796,26.755,26.767,58300,{"date":822,"open":823,"high":632,"low":823,"close":818,"change":166,"percent_change":47,"volume":424,"transactions":9,"vwap":818},"2025-12-31",26.747,{"date":825,"open":777,"high":777,"low":826,"close":826,"change":213,"percent_change":213,"volume":827,"transactions":9,"vwap":826},"2025-12-30",26.745,600,{"date":829,"open":826,"high":826,"low":826,"close":826,"change":184,"percent_change":149,"volume":213,"transactions":9,"vwap":826},"2025-12-29",{"date":831,"open":574,"high":574,"low":574,"close":574,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":574},"2025-12-26",{"date":833,"open":834,"high":834,"low":834,"close":834,"change":184,"percent_change":149,"volume":25,"transactions":9,"vwap":834},"2025-12-24",26.73,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":184,"percent_change":149,"volume":21,"transactions":9,"vwap":837},"2025-12-23",26.725,{"date":839,"open":577,"high":577,"low":577,"close":577,"change":47,"percent_change":269,"volume":213,"transactions":9,"vwap":577},"2025-12-22",{"date":841,"open":610,"high":610,"low":610,"close":610,"change":166,"percent_change":47,"volume":21,"transactions":9,"vwap":610},"2025-12-19",{"date":843,"open":620,"high":620,"low":620,"close":620,"change":184,"percent_change":149,"volume":21,"transactions":9,"vwap":620},"2025-12-18",{"date":845,"open":846,"high":846,"low":846,"close":846,"change":361,"percent_change":87,"volume":213,"transactions":9,"vwap":846},"2025-12-17",26.665,{"date":848,"open":849,"high":610,"low":849,"close":850,"change":851,"percent_change":149,"volume":532,"transactions":9,"vwap":850},"2025-12-16",26.66,26.669,0.004,{"date":853,"open":846,"high":846,"low":846,"close":846,"change":93,"percent_change":408,"volume":21,"transactions":9,"vwap":846},"2025-12-15",{"date":855,"open":610,"high":610,"low":610,"close":610,"change":184,"percent_change":149,"volume":213,"transactions":9,"vwap":610},"2025-12-12",{"date":857,"open":606,"high":606,"low":606,"close":606,"change":184,"percent_change":149,"volume":213,"transactions":9,"vwap":606},"2025-12-11",{"date":859,"open":860,"high":620,"low":860,"close":620,"change":39,"percent_change":392,"volume":532,"transactions":9,"vwap":620},"2025-12-10",26.6,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":184,"percent_change":149,"volume":21,"transactions":9,"vwap":863},"2025-12-09",26.655,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":866},"2025-12-08",26.65,{"date":868,"open":866,"high":866,"low":866,"close":866,"change":435,"percent_change":40,"volume":21,"transactions":9,"vwap":866},"2025-12-05",{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":149,"volume":213,"transactions":9,"vwap":871},"2025-12-04",26.636,0.006,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":875},"2025-12-03",26.63,{"date":877,"open":589,"high":589,"low":589,"close":589,"change":82,"percent_change":83,"volume":21,"transactions":9,"vwap":589},"2025-12-02",{"date":879,"open":589,"high":589,"low":880,"close":880,"change":704,"percent_change":73,"volume":881,"transactions":9,"vwap":880},"2025-12-01",26.595,3800,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":446,"volume":21,"transactions":9,"vwap":884},"2025-11-28",26.601,0.021,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":160,"percent_change":161,"volume":21,"transactions":9,"vwap":888},"2025-11-26",26.58,{"date":890,"open":590,"high":590,"low":590,"close":590,"change":160,"percent_change":161,"volume":21,"transactions":9,"vwap":590},"2025-11-25",{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":532,"transactions":9,"vwap":893},"2025-11-24",26.51,0.084,0.32,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":21,"transactions":9,"vwap":899},"2025-11-21",26.38,26.426,0.066,0.25,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":670,"percent_change":643,"volume":21,"transactions":9,"vwap":904},"2025-11-20",26.36,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":813,"percent_change":40,"volume":21,"transactions":9,"vwap":907},"2025-11-19",26.425,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":407,"percent_change":408,"volume":21,"transactions":9,"vwap":910},"2025-11-18",26.412,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":302,"volume":21,"transactions":9,"vwap":913},"2025-11-17",26.428,-0.042,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":177,"volume":213,"transactions":9,"vwap":917},"2025-11-14",26.47,0.019,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":780,"percent_change":626,"volume":21,"transactions":9,"vwap":921},"2025-11-13",26.451,{"date":923,"open":893,"high":893,"low":893,"close":893,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":893},"2025-11-12",{"date":925,"open":893,"high":893,"low":893,"close":893,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":893},"2025-11-11",{"date":927,"open":928,"high":928,"low":928,"close":928,"change":446,"percent_change":929,"volume":213,"transactions":9,"vwap":928},"2025-11-10",26.5,0.3,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":338,"percent_change":117,"volume":213,"transactions":9,"vwap":932},"2025-11-07",26.42,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":496,"percent_change":497,"volume":213,"transactions":9,"vwap":935},"2025-11-06",26.429,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":83,"volume":213,"transactions":9,"vwap":938},"2025-11-05",26.462,0.023,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":659,"percent_change":660,"volume":21,"transactions":9,"vwap":942},"2025-11-04",26.439,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":945},"2025-11-03",26.465,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":392,"volume":213,"transactions":9,"vwap":948},"2025-10-31",26.455,0.016,{"date":951,"open":942,"high":942,"low":942,"close":942,"change":952,"percent_change":88,"volume":213,"transactions":9,"vwap":942},"2025-10-30",-0.011,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":87,"percent_change":88,"volume":213,"transactions":9,"vwap":955},"2025-10-29",26.45,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":958},"2025-10-28",26.46,{"date":960,"open":958,"high":958,"low":958,"close":958,"change":82,"percent_change":83,"volume":21,"transactions":9,"vwap":958},"2025-10-27",{"date":962,"open":963,"high":963,"low":963,"close":963,"change":160,"percent_change":161,"volume":213,"transactions":9,"vwap":963},"2025-10-24",26.435,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":160,"percent_change":161,"volume":213,"transactions":9,"vwap":966},"2025-10-23",26.4,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":664,"percent_change":118,"volume":21,"transactions":9,"vwap":969},"2025-10-22",26.365,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":16,"volume":213,"transactions":9,"vwap":972},"2025-10-21",26.394,0.009,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":393,"volume":213,"transactions":9,"vwap":976},"2025-10-20",26.385,0.058,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":549,"percent_change":112,"volume":21,"transactions":9,"vwap":981},"2025-10-17",26.31,26.327,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":693,"percent_change":985,"volume":21,"transactions":9,"vwap":984},"2025-10-16",26.274,-0.17,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":412,"percent_change":47,"volume":21,"transactions":9,"vwap":988},"2025-10-15",26.318,{"date":990,"open":980,"high":980,"low":991,"close":991,"change":361,"percent_change":73,"volume":21,"transactions":9,"vwap":991},"2025-10-14",26.307,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":213,"transactions":9,"vwap":994},"2025-10-13",26.311,0.071,0.27,{"date":998,"open":19,"high":19,"low":19,"close":19,"change":660,"percent_change":999,"volume":213,"transactions":9,"vwap":19},"2025-10-10",-0.38,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":87,"percent_change":88,"volume":213,"transactions":9,"vwap":1002},"2025-10-09",26.34,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":149,"percent_change":446,"volume":213,"transactions":9,"vwap":1005},"2025-10-08",26.35,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":93,"percent_change":408,"volume":213,"transactions":9,"vwap":1008},"2025-10-07",26.33,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":39,"percent_change":392,"volume":213,"transactions":9,"vwap":1011},"2025-10-06",26.345,{"date":1013,"open":1008,"high":1008,"low":1008,"close":1008,"change":412,"percent_change":47,"volume":21,"transactions":9,"vwap":1008},"2025-10-03",{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":-6,"volume":21,"transactions":9,"vwap":1016},"2025-10-02",26.319,-0.001,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":918,"percent_change":177,"volume":213,"transactions":9,"vwap":1020},"2025-10-01",26.32,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":1023},"2025-09-30",26.301,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":100,"volume":213,"transactions":9,"vwap":1026},"2025-09-29",26.29,0.048,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":1030},"2025-09-26",26.242,{"date":1032,"open":1030,"high":1030,"low":1030,"close":1030,"change":1033,"percent_change":138,"volume":213,"transactions":9,"vwap":1030},"2025-09-25",-0.018,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":213,"percent_change":213,"volume":21,"transactions":9,"vwap":1036},"2025-09-24",26.26,{"date":1038,"open":1036,"high":1036,"low":1036,"close":1036,"change":73,"percent_change":370,"volume":21,"transactions":9,"vwap":1036},"2025-09-23",{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":39,"percent_change":392,"volume":532,"transactions":9,"vwap":1041},"2025-09-22",26.28,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":149,"percent_change":446,"volume":213,"transactions":9,"vwap":1044},"2025-09-19",26.265,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":473,"percent_change":392,"volume":213,"transactions":9,"vwap":1047},"2025-09-18",26.245,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":441,"percent_change":166,"volume":213,"transactions":9,"vwap":1050},"2025-09-17",26.228,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":361,"percent_change":73,"volume":213,"transactions":9,"vwap":1053},"2025-09-16",26.226,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":571,"percent_change":40,"volume":213,"transactions":9,"vwap":1056},"2025-09-15",26.23,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":851,"percent_change":149,"volume":213,"transactions":9,"vwap":1059},"2025-09-12",26.218,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":581,"percent_change":269,"volume":213,"transactions":9,"vwap":1062},"2025-09-11",26.214,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":365,"percent_change":16,"volume":213,"transactions":9,"vwap":1065},"2025-09-10",26.175,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":473,"percent_change":177,"volume":213,"transactions":9,"vwap":1068},"2025-09-09",26.167,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":435,"percent_change":40,"volume":213,"transactions":9,"vwap":1071},"2025-09-08",26.15,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1017,"percent_change":-6,"volume":213,"transactions":9,"vwap":1074},"2025-09-05",26.136,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":269,"volume":213,"transactions":9,"vwap":1077},"2025-09-04",26.137,0.038,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":353,"percent_change":161,"volume":21,"transactions":9,"vwap":1081},"2025-09-03",26.099001,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":496,"percent_change":722,"volume":21,"transactions":9,"vwap":1084},"2025-09-02",26.065001,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":73,"percent_change":370,"volume":213,"transactions":9,"vwap":1087},"2025-08-29",26.098,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":450,"percent_change":177,"volume":213,"transactions":9,"vwap":1090},"2025-08-28",26.118,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":1093},"2025-08-27",26.1,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":918,"percent_change":177,"volume":213,"transactions":9,"vwap":1096},"2025-08-26",26.09,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":361,"percent_change":73,"volume":213,"transactions":9,"vwap":1099},"2025-08-25",26.070999,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":929,"volume":213,"transactions":9,"vwap":1102},"2025-08-22",26.075001,0.077,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":369,"percent_change":317,"volume":213,"transactions":9,"vwap":1106},"2025-08-21",25.998,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":454,"percent_change":87,"volume":21,"transactions":9,"vwap":1109},"2025-08-20",26.021,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":660,"volume":213,"transactions":9,"vwap":1112},"2025-08-19",26.023001,-0.027,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":184,"percent_change":149,"volume":213,"transactions":9,"vwap":1116},"2025-08-18",26.049999,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":72,"percent_change":73,"volume":213,"transactions":9,"vwap":1119},"2025-08-15",26.045,{"date":1121,"open":1116,"high":1116,"low":1116,"close":1116,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":1116},"2025-08-14",{"date":1123,"open":1116,"high":1116,"low":1116,"close":1116,"change":149,"percent_change":446,"volume":21,"transactions":9,"vwap":1116},"2025-08-13",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":112,"volume":213,"transactions":9,"vwap":1126},"2025-08-12",26.030001,0.051,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":952,"percent_change":88,"volume":213,"transactions":9,"vwap":1130},"2025-08-11",25.979,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":727,"volume":21,"transactions":9,"vwap":1133},"2025-08-08",25.99,0.054,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":699,"percent_change":58,"volume":213,"transactions":9,"vwap":1137},"2025-08-07",25.936,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":635,"volume":213,"transactions":9,"vwap":1140},"2025-08-06",25.95,0.042,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":466,"percent_change":370,"volume":213,"transactions":9,"vwap":1144},"2025-08-05",25.908,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":895,"volume":213,"transactions":9,"vwap":1147},"2025-08-04",25.93,0.082,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":643,"volume":213,"transactions":9,"vwap":1151},"2025-08-01",25.848,-0.064,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":138,"volume":213,"transactions":9,"vwap":1155},"2025-07-31",25.912,-0.017,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":952,"percent_change":88,"volume":424,"transactions":9,"vwap":1160},"2025-07-30",25.92,25.929,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":753,"percent_change":117,"volume":213,"transactions":9,"vwap":1163},"2025-07-29",25.94,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":805,"percent_change":166,"volume":213,"transactions":9,"vwap":1166},"2025-07-28",25.948,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":674,"percent_change":675,"volume":213,"transactions":9,"vwap":1169},"2025-07-25",25.945,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":450,"percent_change":177,"volume":21,"transactions":9,"vwap":1172},"2025-07-24",25.918,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":16,"percent_change":354,"volume":532,"transactions":9,"vwap":1176},"2025-07-23",25.879,25.9,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":166,"percent_change":47,"volume":213,"transactions":9,"vwap":1179},"2025-07-22",25.87,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":1182},"2025-07-21",25.86,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":973,"percent_change":16,"volume":213,"transactions":9,"vwap":1185},"2025-07-18",25.849,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":16,"percent_change":354,"volume":213,"transactions":9,"vwap":1188},"2025-07-17",25.84,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":39,"percent_change":392,"volume":213,"transactions":9,"vwap":1191},"2025-07-16",25.81,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":407,"percent_change":408,"volume":213,"transactions":9,"vwap":1194},"2025-07-15",25.795,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":1197},"2025-07-14",25.811,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":72,"percent_change":73,"volume":213,"transactions":9,"vwap":1200},"2025-07-11",25.8,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":149,"percent_change":446,"volume":213,"transactions":9,"vwap":1203},"2025-07-10",25.805,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":353,"percent_change":161,"volume":213,"transactions":9,"vwap":1206},"2025-07-09",25.785,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":213,"volume":213,"transactions":9,"vwap":1209},"2025-07-08",25.751,0.001,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":741,"percent_change":403,"volume":21,"transactions":9,"vwap":1214},"2025-07-07",25.73,25.75,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":634,"percent_change":554,"volume":1218,"transactions":9,"vwap":1217},"2025-07-03",25.789,443,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":918,"percent_change":177,"volume":424,"transactions":9,"vwap":1222},"2025-07-02",25.7,25.745,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":1225},"2025-07-01",25.726,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":412,"percent_change":47,"volume":213,"transactions":9,"vwap":1228},"2025-06-30",25.715,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":483,"percent_change":48,"volume":21,"transactions":9,"vwap":1232},"2025-06-27",25.67,25.704,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":40,"percent_change":112,"volume":21,"transactions":9,"vwap":1235},"2025-06-26",25.667,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":441,"percent_change":166,"volume":21,"transactions":9,"vwap":1239},"2025-06-25",25.58,25.617,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":177,"percent_change":996,"volume":213,"transactions":9,"vwap":1242},"2025-06-24",25.615,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":21,"transactions":9,"vwap":1246},"2025-06-23",25.5,25.545,0.073,0.29,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":679,"percent_change":117,"volume":21,"transactions":9,"vwap":1251},"2025-06-20",25.472,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1210,"percent_change":213,"volume":213,"transactions":9,"vwap":1254},"2025-06-18",25.479,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":496,"percent_change":722,"volume":213,"transactions":9,"vwap":1257},"2025-06-17",25.478,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":977,"percent_change":1261,"volume":213,"transactions":9,"vwap":1260},"2025-06-16",25.511,0.23,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":746,"volume":213,"transactions":9,"vwap":1264},"2025-06-13",25.453,-0.067,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":161,"volume":21,"transactions":9,"vwap":1268},"2025-06-12",25.52,0.033,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":753,"percent_change":117,"volume":213,"transactions":9,"vwap":1272},"2025-06-11",25.487,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":918,"percent_change":177,"volume":213,"transactions":9,"vwap":1275},"2025-06-10",25.495,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":872,"percent_change":149,"volume":21,"transactions":9,"vwap":1278},"2025-06-09",25.476,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":996,"volume":213,"transactions":9,"vwap":1281},"2025-06-06",25.47,0.068,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":721,"percent_change":1286,"volume":213,"transactions":9,"vwap":1285},"2025-06-05",25.402,-0.14,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":431,"percent_change":16,"volume":213,"transactions":9,"vwap":1289},"2025-06-04",25.437,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":47,"percent_change":635,"volume":213,"transactions":9,"vwap":1292},"2025-06-03",25.43,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":40,"percent_change":112,"volume":213,"transactions":9,"vwap":1295},"2025-06-02",25.39,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":87,"percent_change":88,"volume":1301,"transactions":9,"vwap":1300},"2025-05-30",25.348,25.31,25.34,5000,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":654,"percent_change":83,"volume":213,"transactions":9,"vwap":1304},"2025-05-29",25.35,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":317,"volume":26,"transactions":9,"vwap":1309},"2025-05-28",25.33,25.37,25.326,-0.024,{"date":1312,"open":1304,"high":1304,"low":1304,"close":1304,"change":1313,"percent_change":1314,"volume":213,"transactions":9,"vwap":1304},"2025-05-27",0.107,0.42,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":117,"percent_change":497,"volume":213,"transactions":9,"vwap":1317},"2025-05-23",25.243,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":184,"percent_change":149,"volume":213,"transactions":9,"vwap":1320},"2025-05-22",25.273,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":416,"percent_change":1324,"volume":213,"transactions":9,"vwap":1323},"2025-05-21",25.268,-0.3,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":497,"volume":213,"transactions":9,"vwap":1327},"2025-05-20",25.344,-0.031,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":571,"percent_change":40,"volume":213,"transactions":9,"vwap":1331},"2025-05-19",25.375,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1127,"percent_change":112,"volume":213,"transactions":9,"vwap":1334},"2025-05-16",25.363,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":17,"volume":213,"transactions":9,"vwap":1337},"2025-05-15",25.312,0.029,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":805,"percent_change":166,"volume":532,"transactions":9,"vwap":1341},"2025-05-14",25.283,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":726,"percent_change":1261,"volume":213,"transactions":9,"vwap":1344},"2025-05-13",25.28,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":213,"transactions":9,"vwap":1347},"2025-05-12",25.223,0.153,0.61,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":72,"percent_change":73,"volume":213,"transactions":9,"vwap":1352},"2025-05-09",25.07,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":16,"percent_change":354,"volume":21,"transactions":9,"vwap":1355},"2025-05-08",25.075001,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":973,"percent_change":47,"volume":213,"transactions":9,"vwap":1358},"2025-05-07",25.045,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":664,"percent_change":497,"volume":213,"transactions":9,"vwap":1361},"2025-05-06",25.035999,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":88,"percent_change":302,"volume":213,"transactions":9,"vwap":1364},"2025-05-05",25.065001,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1282,"percent_change":996,"volume":213,"transactions":9,"vwap":1367},"2025-05-02",25.105,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":17,"volume":213,"transactions":9,"vwap":1370},"2025-05-01",25.037001,0.028,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1338,"percent_change":354,"volume":532,"transactions":9,"vwap":1375},"2025-04-30",24.96,25.0090008,{"date":1377,"open":1374,"high":1378,"low":1379,"close":1380,"change":687,"percent_change":354,"volume":1381,"transactions":9,"vwap":1380},"2025-04-29",24.996,24.95,24.98,9200,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":435,"percent_change":392,"volume":213,"transactions":9,"vwap":1384},"2025-04-28",24.949,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":47,"percent_change":635,"volume":21,"transactions":9,"vwap":1387},"2025-04-25",24.935,{"date":32,"open":28,"high":28,"low":28,"close":28,"change":213,"percent_change":213,"volume":213,"transactions":9,"vwap":28},{"status":1390,"indices":1391,"watchlist":1434,"sectors":1453,"benchmarks":1505},"success",[1392,1399,1406,1412,1419,1427],{"symbol":1393,"name":1394,"price":1395,"change":1396,"pct_change":1397,"is_up":11,"sparkline":1398,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1400,"name":1401,"price":1402,"change":1403,"pct_change":1404,"is_up":11,"sparkline":1405,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1407,"name":1408,"price":1409,"change":1410,"pct_change":586,"is_up":11,"sparkline":1411,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1413,"name":1414,"price":1415,"change":1416,"pct_change":1417,"is_up":11,"sparkline":1418,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1420,"name":1421,"price":1422,"change":1423,"pct_change":1424,"is_up":1425,"sparkline":1426,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1428,"name":1429,"price":1430,"change":1431,"pct_change":1432,"is_up":1425,"sparkline":1433,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1435,1440,1446],{"symbol":1436,"name":1437,"price":1438,"change":734,"pct_change":48,"is_up":11,"sparkline":1439,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1441,"name":1442,"price":1443,"change":1444,"pct_change":393,"is_up":11,"sparkline":1445,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1447,"name":1448,"price":1449,"change":1450,"pct_change":1451,"is_up":11,"sparkline":1452,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1454,1459,1463,1467,1472,1477,1482,1487,1491,1496,1501],{"name":1455,"etf":1456,"change":1457,"price":1458,"is_up":11},"Technology","XLK",0.53,202,{"name":1460,"etf":1461,"change":276,"price":1462,"is_up":11},"Financials","XLF",54.01,{"name":1464,"etf":1465,"change":985,"price":1466,"is_up":1425},"Healthcare","XLV",167.09,{"name":1468,"etf":1469,"change":1470,"price":1471,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1473,"etf":1474,"change":1475,"price":1476,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1478,"etf":1479,"change":1480,"price":1481,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1483,"etf":1484,"change":1485,"price":1486,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1488,"etf":1489,"change":567,"price":1490,"is_up":11},"Materials","XLB",49.73,{"name":1492,"etf":1493,"change":1494,"price":1495,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1497,"etf":1498,"change":1499,"price":1500,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1502,"etf":1503,"change":47,"price":1504,"is_up":11},"Comm Services","XLC",111.65,[1506,1511,1515,1519],{"ticker":1507,"name":1508,"price":1509,"change":1510,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1512,"name":1513,"price":1514,"change":567,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1516,"name":1517,"price":1518,"change":1404,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1520,"name":1521,"price":1522,"change":1523,"is_up":1425},"IWM","iShares Russell 2000",281.37,-0.71]