[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMJL":3,"stock-historical-PMJL":22,"homepage-market-summary":1261},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PMJL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},27.09,27.025,0.065,0.24,523,25.473,942.5610119521913,100,319,{"ticker":4,"total_count":21,"page":23,"page_size":24,"total_pages":23,"summary":25,"data":31},1,1000,{"period_high":13,"period_low":26,"average_volume":27,"total_volume":28,"period_return":29,"latest_close":13,"start_date":30,"end_date":5},24.95,798,254521.81399999998,8.37,"2025-07-01",[32,35,43,51,60,68,74,78,84,88,94,100,105,109,116,125,132,139,146,155,162,168,174,180,183,189,193,197,205,209,212,217,222,229,236,244,249,253,261,268,275,281,288,294,300,308,315,323,330,339,345,352,358,364,371,375,380,384,390,399,404,410,413,418,421,424,428,434,438,443,448,451,456,461,465,468,471,475,477,480,483,486,489,493,497,501,503,506,509,513,516,520,523,526,529,533,536,539,544,549,552,555,558,561,563,565,568,571,574,577,580,584,586,588,591,594,597,600,603,605,608,610,613,616,619,624,629,633,637,641,647,653,656,661,665,668,671,676,681,685,690,693,697,701,708,712,715,720,724,728,731,734,738,743,747,752,756,759,761,763,765,768,770,774,778,781,783,787,791,793,796,799,801,805,810,812,814,816,818,821,825,828,831,834,836,838,842,846,850,852,855,858,862,865,868,872,875,878,882,885,888,892,896,899,901,904,906,909,912,915,917,920,923,926,931,935,938,941,946,950,953,956,959,962,965,969,972,976,979,983,987,989,992,995,998,1000,1003,1005,1007,1010,1013,1015,1017,1020,1023,1026,1028,1032,1035,1038,1041,1043,1045,1047,1049,1051,1053,1055,1058,1060,1063,1066,1069,1071,1074,1078,1081,1085,1088,1092,1095,1100,1103,1107,1110,1113,1116,1120,1125,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1158,1161,1163,1166,1170,1173,1177,1181,1184,1187,1190,1193,1195,1197,1199,1202,1205,1209,1212,1215,1220,1225,1230,1236,1240,1243,1250,1254,1258],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":33,"vwap":34},11,27.0893,{"date":36,"open":37,"high":37,"low":14,"close":14,"change":38,"percent_change":39,"volume":40,"transactions":41,"vwap":42},"2026-10-05",27.08,0.045,0.17,4329.8883,12,27.0798,{"date":44,"open":45,"high":45,"low":45,"close":45,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",26.98,0.06,0.22,15.8883,13,26.9942,{"date":52,"open":53,"high":54,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-01",26.91,26.92,-0.0097,-0.04,439.8883,18,26.9184,{"date":61,"open":62,"high":62,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":49,"vwap":67},"2026-09-30",26.93,26.9297,0.0097,0.04,112.8883,26.9325,{"date":69,"open":54,"high":54,"low":54,"close":54,"change":70,"percent_change":71,"volume":72,"transactions":33,"vwap":73},"2026-09-29",-0.025,-0.09,11.8883,26.9064,{"date":75,"open":76,"high":76,"low":76,"close":76,"change":70,"percent_change":71,"volume":72,"transactions":33,"vwap":77},"2026-09-28",26.945,26.9134,{"date":79,"open":80,"high":80,"low":80,"close":80,"change":65,"percent_change":81,"volume":82,"transactions":49,"vwap":83},"2026-09-25",26.97,0.15,12.8883,26.962,{"date":85,"open":62,"high":62,"low":62,"close":62,"change":86,"percent_change":56,"volume":72,"transactions":33,"vwap":87},"2026-09-24",-0.01,26.9254,{"date":89,"open":90,"high":90,"low":90,"close":90,"change":91,"percent_change":92,"volume":72,"transactions":33,"vwap":93},"2026-09-23",26.94,-0.035,-0.13,26.9291,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":72,"transactions":33,"vwap":99},"2026-09-22",26.975,0.005,0.02,26.9814,{"date":101,"open":80,"high":80,"low":80,"close":80,"change":102,"percent_change":103,"volume":72,"transactions":33,"vwap":104},"2026-09-21",0.095,0.35,26.9424,{"date":106,"open":107,"high":107,"low":107,"close":107,"change":97,"percent_change":98,"volume":72,"transactions":33,"vwap":108},"2026-09-18",26.875,26.8768,{"date":110,"open":111,"high":111,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":49,"vwap":115},"2026-09-17",26.87,0.07,0.26,32.8883,26.8603,{"date":117,"open":118,"high":118,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-16",26.83,26.8,-0.045,-0.17,118.8883,14,26.8346,{"date":126,"open":127,"high":128,"low":127,"close":128,"change":91,"percent_change":92,"volume":129,"transactions":130,"vwap":131},"2026-09-15",26.82,26.845,667.8883,17,26.8202,{"date":133,"open":118,"high":134,"low":118,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":123,"vwap":138},"2026-09-14",26.88,-0.02,-0.07,205.8883,26.8445,{"date":140,"open":141,"high":142,"low":141,"close":142,"change":143,"percent_change":113,"volume":144,"transactions":41,"vwap":145},"2026-09-11",26.89,26.9,0.0688,119.8883,26.8931,{"date":147,"open":148,"high":148,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-10",26.84,26.8312,-0.0538,-0.2,615.8883,15,26.8395,{"date":156,"open":157,"high":158,"low":157,"close":158,"change":159,"percent_change":92,"volume":160,"transactions":41,"vwap":161},"2026-09-09",26.86,26.885,-0.0341,113.8883,26.8627,{"date":163,"open":142,"high":164,"low":142,"close":164,"change":165,"percent_change":135,"volume":166,"transactions":49,"vwap":167},"2026-09-08",26.9191,-0.0066,804.8883,26.9007,{"date":169,"open":54,"high":170,"low":54,"close":170,"change":171,"percent_change":71,"volume":172,"transactions":49,"vwap":173},"2026-09-04",26.9257,-0.0243,114.8883,26.9194,{"date":175,"open":176,"high":177,"low":142,"close":177,"change":15,"percent_change":16,"volume":178,"transactions":49,"vwap":179},"2026-09-03",26.925,26.95,308.8883,26.9167,{"date":181,"open":111,"high":158,"low":111,"close":158,"change":98,"percent_change":112,"volume":66,"transactions":49,"vwap":182},"2026-09-02",26.871,{"date":184,"open":185,"high":186,"low":185,"close":186,"change":70,"percent_change":71,"volume":187,"transactions":123,"vwap":188},"2026-09-01",26.85,26.865,173.8883,26.8455,{"date":190,"open":134,"high":141,"low":134,"close":141,"change":135,"percent_change":136,"volume":191,"transactions":41,"vwap":192},"2026-08-31",115.8883,26.8804,{"date":194,"open":53,"high":53,"low":53,"close":53,"change":195,"percent_change":56,"volume":66,"transactions":41,"vwap":196},"2026-08-28",-0.0103,26.9123,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-27",26.9203,0.0303,0.11,1450.8883,60,26.9503,{"date":206,"open":141,"high":141,"low":141,"close":141,"change":207,"percent_change":65,"volume":72,"transactions":33,"vwap":208},"2026-08-26",0.01,26.8877,{"date":210,"open":134,"high":134,"low":134,"close":134,"change":97,"percent_change":98,"volume":72,"transactions":33,"vwap":211},"2026-08-25",26.8867,{"date":213,"open":107,"high":107,"low":107,"close":107,"change":214,"percent_change":215,"volume":72,"transactions":33,"vwap":216},"2026-08-24",-0.015,-0.06,26.8382,{"date":218,"open":141,"high":141,"low":141,"close":141,"change":219,"percent_change":220,"volume":72,"transactions":33,"vwap":221},"2026-08-21",0.0143,0.05,26.8869,{"date":223,"open":54,"high":54,"low":224,"close":225,"change":226,"percent_change":215,"volume":227,"transactions":123,"vwap":228},"2026-08-20",26.8501,26.8757,-0.0169,1810.8883,26.8645,{"date":230,"open":142,"high":142,"low":141,"close":231,"change":232,"percent_change":86,"volume":233,"transactions":234,"vwap":235},"2026-08-19",26.8926,-0.0024,2855.8883,29,26.8976,{"date":237,"open":111,"high":238,"low":157,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-18",26.895,-0.03,-0.11,1346.8883,32,26.8639,{"date":245,"open":80,"high":45,"low":53,"close":176,"change":214,"percent_change":215,"volume":246,"transactions":247,"vwap":248},"2026-08-17",16961.8883,23,26.9781,{"date":250,"open":90,"high":90,"low":90,"close":90,"change":97,"percent_change":98,"volume":251,"transactions":203,"vwap":252},"2026-08-14",431.8883,26.9699,{"date":254,"open":255,"high":255,"low":62,"close":256,"change":257,"percent_change":201,"volume":258,"transactions":259,"vwap":260},"2026-08-13",26.96,26.935,0.03,761.8883,20,26.9464,{"date":262,"open":90,"high":90,"low":263,"close":263,"change":264,"percent_change":46,"volume":265,"transactions":266,"vwap":267},"2026-08-12",26.905,0.015,1330.8883,75,26.9196,{"date":269,"open":62,"high":270,"low":141,"close":141,"change":271,"percent_change":135,"volume":272,"transactions":273,"vwap":274},"2026-08-11",26.9399,-0.005,1112.8883,16,26.9302,{"date":276,"open":238,"high":62,"low":238,"close":238,"change":277,"percent_change":257,"volume":278,"transactions":279,"vwap":280},"2026-08-10",0.0089,1975.8883,19,26.909,{"date":282,"open":158,"high":283,"low":158,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":33,"vwap":287},"2026-08-07",26.8861,0.0261,0.1,210.8883,26.8852,{"date":289,"open":290,"high":290,"low":157,"close":157,"change":291,"percent_change":136,"volume":292,"transactions":33,"vwap":293},"2026-08-06",26.8999,-0.0198,760.8883,26.899,{"date":295,"open":141,"high":141,"low":157,"close":296,"change":297,"percent_change":46,"volume":298,"transactions":123,"vwap":299},"2026-08-05",26.8798,0.0148,278.8883,26.8791,{"date":301,"open":302,"high":186,"low":302,"close":186,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-04",26.81,0.08,0.3,218.8883,35,26.844,{"date":309,"open":119,"high":302,"low":310,"close":310,"change":311,"percent_change":113,"volume":312,"transactions":313,"vwap":314},"2026-08-03",26.785,0.0687,3286.8883,21,26.8045,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":81,"volume":321,"transactions":130,"vwap":322},"2026-07-31",26.7199,26.66,26.7163,0.0413,329.8883,26.6906,{"date":324,"open":318,"high":325,"low":326,"close":327,"change":257,"percent_change":201,"volume":328,"transactions":58,"vwap":329},"2026-07-30",26.69,26.65,26.675,681.8883,26.6786,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":86,"percent_change":56,"volume":336,"transactions":337,"vwap":338},"2026-07-29",26.62,26.68,26.6,26.645,3600.8883,46,26.6489,{"date":340,"open":341,"high":341,"low":342,"close":341,"change":257,"percent_change":201,"volume":343,"transactions":123,"vwap":344},"2026-07-28",26.655,26.63,1369.8883,26.6513,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":98,"volume":349,"transactions":350,"vwap":351},"2026-07-27",26.625,0.0048,10.8883,10,26.6532,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":349,"transactions":350,"vwap":357},"2026-07-24",26.6202,0.0002,0,26.6121,{"date":359,"open":342,"high":342,"low":334,"close":332,"change":360,"percent_change":361,"volume":362,"transactions":123,"vwap":363},"2026-07-23",-0.0748,-0.28,1813.8883,26.6286,{"date":365,"open":325,"high":366,"low":325,"close":367,"change":368,"percent_change":65,"volume":369,"transactions":247,"vwap":370},"2026-07-22",26.72,26.6948,0.0098,5025.4043,26.697,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":65,"percent_change":81,"volume":292,"transactions":33,"vwap":374},"2026-07-21",26.685,26.6848,{"date":376,"open":326,"high":326,"low":335,"close":335,"change":135,"percent_change":377,"volume":378,"transactions":123,"vwap":379},"2026-07-20",-0.08,190.8883,26.6714,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":120,"percent_change":121,"volume":349,"transactions":350,"vwap":383},"2026-07-17",26.665,26.6504,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":135,"percent_change":136,"volume":388,"transactions":49,"vwap":389},"2026-07-16",26.74,26.71,499.8883,26.7336,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":257,"percent_change":201,"volume":396,"transactions":397,"vwap":398},"2026-07-15",26.715,26.76,26.7,26.73,5157.8883,47,26.7525,{"date":400,"open":395,"high":395,"low":401,"close":394,"change":207,"percent_change":65,"volume":402,"transactions":247,"vwap":403},"2026-07-14",26.695,2804.8883,26.7173,{"date":405,"open":395,"high":395,"low":333,"close":325,"change":56,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-13",-0.15,6105.8883,48,26.6898,{"date":411,"open":395,"high":395,"low":394,"close":395,"change":38,"percent_change":39,"volume":412,"transactions":9,"vwap":395},"2026-07-10",1700,{"date":414,"open":382,"high":366,"low":318,"close":373,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":373},"2026-07-09",0.035,0.13,68300,{"date":419,"open":334,"high":318,"low":334,"close":326,"change":239,"percent_change":240,"volume":420,"transactions":9,"vwap":326},"2026-07-08",3600,{"date":422,"open":325,"high":325,"low":333,"close":333,"change":86,"percent_change":56,"volume":423,"transactions":9,"vwap":333},"2026-07-07",8100,{"date":425,"open":325,"high":325,"low":325,"close":325,"change":426,"percent_change":427,"volume":20,"transactions":9,"vwap":325},"2026-07-06",0.052,0.2,{"date":429,"open":325,"high":325,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":430},"2026-07-02",26.638,-0.027,-0.1,5000,{"date":435,"open":326,"high":333,"low":332,"close":382,"change":436,"percent_change":427,"volume":437,"transactions":9,"vwap":382},"2026-07-01",0.054,35900,{"date":439,"open":342,"high":342,"low":440,"close":441,"change":86,"percent_change":56,"volume":442,"transactions":9,"vwap":441},"2026-06-30",26.61,26.611,800,{"date":444,"open":342,"high":342,"low":445,"close":445,"change":446,"percent_change":46,"volume":447,"transactions":9,"vwap":445},"2026-06-29",26.621,0.016,1900,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":207,"percent_change":65,"volume":20,"transactions":9,"vwap":450},"2026-06-26",26.605,{"date":452,"open":332,"high":332,"low":453,"close":453,"change":454,"percent_change":207,"volume":455,"transactions":9,"vwap":453},"2026-06-25",26.595,0.003,200,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":356,"transactions":9,"vwap":458},"2026-06-24",26.592,-0.033,-0.12,{"date":462,"open":347,"high":347,"low":347,"close":347,"change":463,"percent_change":464,"volume":356,"transactions":9,"vwap":347},"2026-06-23",0.025,0.09,{"date":466,"open":334,"high":332,"low":334,"close":334,"change":264,"percent_change":46,"volume":467,"transactions":9,"vwap":334},"2026-06-22",4000,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":271,"percent_change":135,"volume":20,"transactions":9,"vwap":470},"2026-06-18",26.585,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":97,"percent_change":98,"volume":474,"transactions":9,"vwap":473},"2026-06-17",26.59,700,{"date":476,"open":470,"high":470,"low":470,"close":470,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":470},"2026-06-16",{"date":478,"open":479,"high":479,"low":479,"close":479,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":479},"2026-06-15",26.565,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":482},"2026-06-12",26.57,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":485},"2026-06-11",26.55,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":264,"percent_change":46,"volume":356,"transactions":9,"vwap":488},"2026-06-10",26.545,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":135,"volume":356,"transactions":9,"vwap":491},"2026-06-09",26.53,-0.006,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":65,"volume":356,"transactions":9,"vwap":495},"2026-06-08",26.536,0.011,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":56,"volume":356,"transactions":9,"vwap":499},"2026-06-05",26.525,-0.011,{"date":502,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":65,"volume":356,"transactions":9,"vwap":495},"2026-06-04",{"date":504,"open":485,"high":485,"low":499,"close":499,"change":271,"percent_change":135,"volume":505,"transactions":9,"vwap":499},"2026-06-03",900,{"date":507,"open":491,"high":491,"low":491,"close":491,"change":508,"percent_change":257,"volume":356,"transactions":9,"vwap":491},"2026-06-02",0.009,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":-6,"volume":356,"transactions":9,"vwap":511},"2026-06-01",26.521,-0.001,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":515},"2026-05-29",26.522,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":257,"volume":356,"transactions":9,"vwap":518},"2026-05-28",26.512,0.007,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":519,"percent_change":257,"volume":356,"transactions":9,"vwap":522},"2026-05-27",26.505,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":525},"2026-05-26",26.498,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":446,"percent_change":46,"volume":356,"transactions":9,"vwap":528},"2026-05-22",26.493,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":86,"volume":356,"transactions":9,"vwap":531},"2026-05-21",26.477,-0.003,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":535},"2026-05-20",26.48,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":538},"2026-05-19",26.47,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":97,"percent_change":98,"volume":543,"transactions":9,"vwap":542},"2026-05-18",26.43,26.465,500,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":271,"percent_change":135,"volume":548,"transactions":9,"vwap":547},"2026-05-15",26.42,26.46,4800,{"date":550,"open":551,"high":551,"low":542,"close":542,"change":98,"percent_change":303,"volume":20,"transactions":9,"vwap":542},"2026-05-14",26.5,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":554},"2026-05-13",26.445,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":271,"percent_change":135,"volume":20,"transactions":9,"vwap":557},"2026-05-12",26.435,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":560},"2026-05-11",26.44,{"date":562,"open":560,"high":560,"low":560,"close":560,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":560},"2026-05-08",{"date":564,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":546},"2026-05-07",{"date":566,"open":567,"high":567,"low":567,"close":567,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":567},"2026-05-06",26.41,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":463,"percent_change":464,"volume":356,"transactions":9,"vwap":570},"2026-05-05",26.39,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":135,"percent_change":377,"volume":20,"transactions":9,"vwap":573},"2026-05-04",26.365,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":257,"percent_change":201,"volume":356,"transactions":9,"vwap":576},"2026-05-01",26.385,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":257,"percent_change":201,"volume":356,"transactions":9,"vwap":579},"2026-04-30",26.355,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":356,"percent_change":356,"volume":455,"transactions":9,"vwap":583},"2026-04-29",26.3,26.325,{"date":585,"open":583,"high":583,"low":583,"close":583,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":583},"2026-04-28",{"date":587,"open":583,"high":583,"low":583,"close":583,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":583},"2026-04-27",{"date":589,"open":590,"high":590,"low":590,"close":590,"change":463,"percent_change":285,"volume":20,"transactions":9,"vwap":590},"2026-04-24",26.315,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":214,"percent_change":215,"volume":20,"transactions":9,"vwap":593},"2026-04-23",26.29,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":463,"percent_change":285,"volume":20,"transactions":9,"vwap":596},"2026-04-22",26.305,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":271,"percent_change":135,"volume":20,"transactions":9,"vwap":599},"2026-04-21",26.28,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":271,"percent_change":135,"volume":20,"transactions":9,"vwap":602},"2026-04-20",26.285,{"date":604,"open":593,"high":593,"low":593,"close":593,"change":65,"percent_change":81,"volume":20,"transactions":9,"vwap":593},"2026-04-17",{"date":606,"open":607,"high":607,"low":607,"close":607,"change":356,"percent_change":356,"volume":20,"transactions":9,"vwap":607},"2026-04-16",26.25,{"date":609,"open":607,"high":607,"low":607,"close":607,"change":257,"percent_change":201,"volume":20,"transactions":9,"vwap":607},"2026-04-15",{"date":611,"open":612,"high":612,"low":612,"close":612,"change":65,"percent_change":81,"volume":20,"transactions":9,"vwap":612},"2026-04-14",26.22,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":38,"percent_change":39,"volume":20,"transactions":9,"vwap":615},"2026-04-13",26.18,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":97,"percent_change":98,"volume":20,"transactions":9,"vwap":618},"2026-04-10",26.135,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":38,"percent_change":39,"volume":623,"transactions":9,"vwap":622},"2026-04-09",26.15,26.13,18400,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":20,"transactions":9,"vwap":626},"2026-04-08",26.084999,0.148,0.57,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":356,"percent_change":356,"volume":20,"transactions":9,"vwap":632},"2026-04-07",25.95,25.937,{"date":634,"open":632,"high":632,"low":632,"close":632,"change":635,"percent_change":636,"volume":20,"transactions":9,"vwap":632},"2026-04-06",0.031,0.12,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":220,"volume":20,"transactions":9,"vwap":639},"2026-04-02",25.906,0.014,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":20,"transactions":9,"vwap":644},"2026-04-01",25.86,25.892,0.055,0.21,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":20,"transactions":9,"vwap":650},"2026-03-31",25.77,25.837,0.184,0.72,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":431,"percent_change":240,"volume":20,"transactions":9,"vwap":655},"2026-03-30",25.653,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":20,"transactions":9,"vwap":658},"2026-03-27",25.68,-0.105,-0.41,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":71,"percent_change":664,"volume":20,"transactions":9,"vwap":663},"2026-03-26",25.785,-0.35,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":463,"percent_change":285,"volume":20,"transactions":9,"vwap":667},"2026-03-25",25.875,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":214,"percent_change":215,"volume":20,"transactions":9,"vwap":670},"2026-03-24",25.85,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":20,"transactions":9,"vwap":673},"2026-03-23",25.865,0.075,0.29,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":20,"transactions":9,"vwap":678},"2026-03-20",25.79,-0.076,-0.29,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":240,"volume":20,"transactions":9,"vwap":683},"2026-03-19",25.866,-0.029,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":20,"transactions":9,"vwap":687},"2026-03-18",25.895,-0.065,-0.25,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":257,"percent_change":636,"volume":20,"transactions":9,"vwap":692},"2026-03-17",25.96,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":16,"volume":20,"transactions":9,"vwap":695},"2026-03-16",25.93,0.061,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":460,"volume":20,"transactions":9,"vwap":699},"2026-03-13",25.869,-0.032,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":689,"volume":707,"transactions":9,"vwap":705},"2026-03-12",25.89,25.925,25.901,-0.064,300,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":86,"percent_change":56,"volume":707,"transactions":9,"vwap":711},"2026-03-11",25.98,25.965,{"date":713,"open":710,"high":710,"low":714,"close":714,"change":500,"percent_change":56,"volume":20,"transactions":9,"vwap":714},"2026-03-10",25.975,{"date":716,"open":695,"high":717,"low":695,"close":717,"change":718,"percent_change":719,"volume":20,"transactions":9,"vwap":717},"2026-03-09",25.986,0.048,0.19,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":121,"volume":20,"transactions":9,"vwap":722},"2026-03-06",25.938,-0.044,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":406,"volume":20,"transactions":9,"vwap":726},"2026-03-05",25.982,-0.038,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":415,"percent_change":416,"volume":20,"transactions":9,"vwap":730},"2026-03-04",26.02,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":239,"percent_change":460,"volume":20,"transactions":9,"vwap":733},"2026-03-03",25.985,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":98,"volume":20,"transactions":9,"vwap":736},"2026-03-02",26.014999,0.004,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":20,"transactions":9,"vwap":740},"2026-02-27",26.011,-0.014,-0.05,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":215,"volume":20,"transactions":9,"vwap":745},"2026-02-26",26.025,-0.016,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":20,"transactions":9,"vwap":749},"2026-02-25",26.041,0.041,0.16,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":416,"volume":20,"transactions":9,"vwap":754},"2026-02-24",26,0.033,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":459,"percent_change":92,"volume":356,"transactions":9,"vwap":758},"2026-02-23",25.967,{"date":760,"open":754,"high":754,"low":754,"close":754,"change":415,"percent_change":416,"volume":356,"transactions":9,"vwap":754},"2026-02-20",{"date":762,"open":711,"high":711,"low":711,"close":711,"change":135,"percent_change":377,"volume":356,"transactions":9,"vwap":711},"2026-02-19",{"date":764,"open":733,"high":733,"low":733,"close":733,"change":38,"percent_change":39,"volume":356,"transactions":9,"vwap":733},"2026-02-18",{"date":766,"open":767,"high":767,"low":767,"close":767,"change":86,"percent_change":56,"volume":356,"transactions":9,"vwap":767},"2026-02-17",25.94,{"date":769,"open":631,"high":631,"low":631,"close":631,"change":207,"percent_change":65,"volume":20,"transactions":9,"vwap":631},"2026-02-13",{"date":771,"open":767,"high":767,"low":767,"close":767,"change":772,"percent_change":773,"volume":20,"transactions":9,"vwap":767},"2026-02-12",-0.055,-0.21,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":135,"volume":356,"transactions":9,"vwap":776},"2026-02-11",25.995,-0.004,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":737,"percent_change":98,"volume":356,"transactions":9,"vwap":780},"2026-02-10",25.999,{"date":782,"open":776,"high":776,"low":776,"close":776,"change":415,"percent_change":416,"volume":356,"transactions":9,"vwap":776},"2026-02-09",{"date":784,"open":692,"high":692,"low":692,"close":692,"change":785,"percent_change":786,"volume":356,"transactions":9,"vwap":692},"2026-02-06",0.069,0.27,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":406,"volume":356,"transactions":9,"vwap":789},"2026-02-05",25.891,-0.039,{"date":792,"open":695,"high":695,"low":695,"close":695,"change":214,"percent_change":215,"volume":356,"transactions":9,"vwap":695},"2026-02-04",{"date":794,"open":795,"high":795,"low":795,"close":795,"change":727,"percent_change":406,"volume":356,"transactions":9,"vwap":795},"2026-02-03",25.945,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":755,"percent_change":416,"volume":20,"transactions":9,"vwap":798},"2026-02-02",25.983,{"date":800,"open":631,"high":631,"low":631,"close":631,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":631},"2026-01-30",{"date":802,"open":631,"high":631,"low":631,"close":631,"change":803,"percent_change":804,"volume":356,"transactions":9,"vwap":631},"2026-01-29",0.037,0.14,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":356,"transactions":9,"vwap":807},"2026-01-28",25.913,-0.062,-0.24,{"date":811,"open":714,"high":714,"low":714,"close":714,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":714},"2026-01-27",{"date":813,"open":711,"high":711,"low":711,"close":711,"change":463,"percent_change":285,"volume":356,"transactions":9,"vwap":711},"2026-01-26",{"date":815,"open":767,"high":767,"low":767,"close":767,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":767},"2026-01-23",{"date":817,"open":695,"high":695,"low":695,"close":695,"change":803,"percent_change":804,"volume":356,"transactions":9,"vwap":695},"2026-01-22",{"date":819,"open":820,"high":820,"low":820,"close":820,"change":755,"percent_change":416,"volume":20,"transactions":9,"vwap":820},"2026-01-21",25.893,{"date":822,"open":643,"high":643,"low":643,"close":643,"change":823,"percent_change":824,"volume":356,"transactions":9,"vwap":643},"2026-01-20",-0.079,-0.3,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":827},"2026-01-16",25.939,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":463,"percent_change":285,"volume":356,"transactions":9,"vwap":830},"2026-01-15",25.929,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":70,"percent_change":432,"volume":356,"transactions":9,"vwap":833},"2026-01-14",25.904,{"date":835,"open":830,"high":830,"low":830,"close":830,"change":356,"percent_change":356,"volume":20,"transactions":9,"vwap":830},"2026-01-13",{"date":837,"open":830,"high":830,"low":830,"close":830,"change":496,"percent_change":65,"volume":356,"transactions":9,"vwap":830},"2026-01-12",{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":112,"volume":356,"transactions":9,"vwap":840},"2026-01-09",25.918,0.018,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":98,"volume":356,"transactions":9,"vwap":844},"2026-01-08",25.9,0.006,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":356,"volume":356,"transactions":9,"vwap":848},"2026-01-07",25.894,0.001,{"date":851,"open":820,"high":820,"low":820,"close":820,"change":508,"percent_change":257,"volume":356,"transactions":9,"vwap":820},"2026-01-06",{"date":853,"open":854,"high":854,"low":854,"close":854,"change":415,"percent_change":804,"volume":356,"transactions":9,"vwap":854},"2026-01-05",25.884,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":737,"percent_change":98,"volume":356,"transactions":9,"vwap":857},"2026-01-02",25.849,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":136,"volume":356,"transactions":9,"vwap":860},"2025-12-31",25.845,-0.019,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":737,"percent_change":98,"volume":356,"transactions":9,"vwap":864},"2025-12-30",25.864,{"date":866,"open":643,"high":643,"low":643,"close":643,"change":867,"percent_change":239,"volume":356,"transactions":9,"vwap":643},"2025-12-29",-0.008,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":257,"volume":356,"transactions":9,"vwap":870},"2025-12-26",25.868,0.008,{"date":873,"open":643,"high":643,"low":643,"close":643,"change":98,"percent_change":303,"volume":874,"transactions":9,"vwap":643},"2025-12-24",63,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":841,"percent_change":112,"volume":356,"transactions":9,"vwap":877},"2025-12-23",25.84,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":285,"volume":356,"transactions":9,"vwap":880},"2025-12-22",25.822,0.027,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":220,"percent_change":719,"volume":356,"transactions":9,"vwap":884},"2025-12-19",25.795,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":463,"percent_change":285,"volume":356,"transactions":9,"vwap":887},"2025-12-18",25.745,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":377,"volume":356,"transactions":9,"vwap":890},"2025-12-17",25.72,-0.021,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":742,"volume":356,"transactions":9,"vwap":894},"2025-12-16",25.741,-0.012,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":871,"percent_change":257,"volume":356,"transactions":9,"vwap":898},"2025-12-15",25.753,{"date":900,"open":887,"high":887,"low":887,"close":887,"change":214,"percent_change":215,"volume":20,"transactions":9,"vwap":887},"2025-12-12",{"date":902,"open":903,"high":903,"low":903,"close":903,"change":519,"percent_change":257,"volume":356,"transactions":9,"vwap":903},"2025-12-11",25.76,{"date":905,"open":898,"high":898,"low":898,"close":898,"change":841,"percent_change":112,"volume":356,"transactions":9,"vwap":898},"2025-12-10",{"date":907,"open":908,"high":908,"low":908,"close":908,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":908},"2025-12-09",25.735,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":86,"percent_change":56,"volume":356,"transactions":9,"vwap":911},"2025-12-08",25.73,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":98,"percent_change":303,"volume":20,"transactions":9,"vwap":914},"2025-12-05",25.74,{"date":916,"open":890,"high":890,"low":890,"close":890,"change":845,"percent_change":98,"volume":356,"transactions":9,"vwap":890},"2025-12-04",{"date":918,"open":919,"high":919,"low":919,"close":919,"change":640,"percent_change":220,"volume":356,"transactions":9,"vwap":919},"2025-12-03",25.714,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":922},"2025-12-02",25.7,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":500,"percent_change":56,"volume":356,"transactions":9,"vwap":925},"2025-12-01",25.69,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":285,"volume":930,"transactions":9,"vwap":928},"2025-11-28",25.701,0.026,64,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":81,"volume":20,"transactions":9,"vwap":933},"2025-11-26",25.675,0.038,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":803,"percent_change":804,"volume":356,"transactions":9,"vwap":937},"2025-11-25",25.637,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":426,"percent_change":427,"volume":356,"transactions":9,"vwap":940},"2025-11-24",25.6,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":39,"volume":20,"transactions":9,"vwap":944},"2025-11-21",25.54,25.548,0.043,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":56,"percent_change":949,"volume":356,"transactions":9,"vwap":948},"2025-11-20",25.505,-0.16,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":356,"percent_change":356,"volume":20,"transactions":9,"vwap":952},"2025-11-19",25.545,{"date":954,"open":943,"high":952,"low":943,"close":952,"change":86,"percent_change":56,"volume":955,"transactions":9,"vwap":952},"2025-11-18",2200,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":700,"percent_change":92,"volume":356,"transactions":9,"vwap":958},"2025-11-17",25.555,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":961},"2025-11-14",25.587,{"date":963,"open":961,"high":961,"low":961,"close":961,"change":964,"percent_change":773,"volume":356,"transactions":9,"vwap":961},"2025-11-13",-0.053,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":86,"volume":356,"transactions":9,"vwap":967},"2025-11-12",25.64,-0.002,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":532,"percent_change":86,"volume":356,"transactions":9,"vwap":971},"2025-11-11",25.642,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":304,"volume":356,"transactions":9,"vwap":974},"2025-11-10",25.645,0.077,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":135,"percent_change":377,"volume":356,"transactions":9,"vwap":978},"2025-11-07",25.568,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":92,"volume":356,"transactions":9,"vwap":981},"2025-11-06",25.588,-0.034,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":464,"volume":20,"transactions":9,"vwap":985},"2025-11-05",25.622,0.022,{"date":988,"open":940,"high":940,"low":940,"close":940,"change":239,"percent_change":460,"volume":356,"transactions":9,"vwap":940},"2025-11-04",{"date":990,"open":991,"high":991,"low":991,"close":991,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":991},"2025-11-03",25.63,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":994},"2025-10-31",25.625,{"date":996,"open":997,"high":997,"low":994,"close":994,"change":214,"percent_change":215,"volume":543,"transactions":9,"vwap":994},"2025-10-30",25.65,{"date":999,"open":967,"high":967,"low":967,"close":967,"change":135,"percent_change":377,"volume":356,"transactions":9,"vwap":967},"2025-10-29",{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1002},"2025-10-28",25.66,{"date":1004,"open":1002,"high":1002,"low":1002,"close":1002,"change":257,"percent_change":636,"volume":356,"transactions":9,"vwap":1002},"2025-10-27",{"date":1006,"open":991,"high":991,"low":991,"close":991,"change":65,"percent_change":751,"volume":356,"transactions":9,"vwap":991},"2025-10-24",{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":1009},"2025-10-23",25.59,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":239,"percent_change":460,"volume":356,"transactions":9,"vwap":1012},"2025-10-22",25.57,{"date":1014,"open":940,"high":940,"low":940,"close":940,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":940},"2025-10-21",{"date":1016,"open":1009,"high":1009,"low":1009,"close":1009,"change":645,"percent_change":47,"volume":356,"transactions":9,"vwap":1009},"2025-10-20",{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":1019},"2025-10-17",25.535,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":1022},"2025-10-16",25.515,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":1025},"2025-10-15",25.52,{"date":1027,"open":1022,"high":1022,"low":1022,"close":1022,"change":214,"percent_change":215,"volume":356,"transactions":9,"vwap":1022},"2025-10-14",{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":47,"volume":356,"transactions":9,"vwap":1030},"2025-10-13",25.53,0.057,{"date":1033,"open":18,"high":18,"low":18,"close":18,"change":1034,"percent_change":824,"volume":356,"transactions":9,"vwap":18},"2025-10-10",-0.077,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":214,"percent_change":215,"volume":20,"transactions":9,"vwap":1037},"2025-10-09",25.55,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":463,"percent_change":285,"volume":356,"transactions":9,"vwap":1040},"2025-10-08",25.565,{"date":1042,"open":943,"high":943,"low":943,"close":943,"change":214,"percent_change":215,"volume":356,"transactions":9,"vwap":943},"2025-10-07",{"date":1044,"open":958,"high":958,"low":958,"close":958,"change":207,"percent_change":65,"volume":20,"transactions":9,"vwap":958},"2025-10-06",{"date":1046,"open":952,"high":952,"low":952,"close":952,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":952},"2025-10-03",{"date":1048,"open":943,"high":943,"low":943,"close":943,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":943},"2025-10-02",{"date":1050,"open":1019,"high":1019,"low":1019,"close":1019,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":1019},"2025-10-01",{"date":1052,"open":1022,"high":1022,"low":1022,"close":1022,"change":207,"percent_change":65,"volume":356,"transactions":9,"vwap":1022},"2025-09-30",{"date":1054,"open":948,"high":948,"low":948,"close":948,"change":415,"percent_change":804,"volume":356,"transactions":9,"vwap":948},"2025-09-29",{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1057},"2025-09-26",25.47,{"date":1059,"open":1057,"high":1057,"low":1057,"close":1057,"change":135,"percent_change":377,"volume":356,"transactions":9,"vwap":1057},"2025-09-25",{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":1062},"2025-09-24",25.49,{"date":1064,"open":952,"high":1037,"low":1065,"close":1065,"change":214,"percent_change":215,"volume":455,"transactions":9,"vwap":1065},"2025-09-23",25.495,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":264,"percent_change":46,"volume":356,"transactions":9,"vwap":1068},"2025-09-22",25.51,{"date":1070,"open":1065,"high":1065,"low":1065,"close":1065,"change":803,"percent_change":81,"volume":356,"transactions":9,"vwap":1065},"2025-09-19",{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":532,"percent_change":86,"volume":356,"transactions":9,"vwap":1073},"2025-09-18",25.458,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":239,"volume":356,"transactions":9,"vwap":1076},"2025-09-17",25.461,-0.007,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":454,"percent_change":207,"volume":356,"transactions":9,"vwap":1080},"2025-09-16",25.468,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":220,"volume":356,"transactions":9,"vwap":1083},"2025-09-15",25.465,0.013,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":968,"percent_change":86,"volume":356,"transactions":9,"vwap":1087},"2025-09-12",25.452,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":81,"volume":356,"transactions":9,"vwap":1090},"2025-09-11",25.454,0.039,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":264,"percent_change":46,"volume":356,"transactions":9,"vwap":1094},"2025-09-10",25.415,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":454,"percent_change":207,"volume":1099,"transactions":9,"vwap":1098},"2025-09-09",25.37,25.4,2100,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":986,"percent_change":464,"volume":356,"transactions":9,"vwap":1102},"2025-09-08",25.397,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":97,"percent_change":98,"volume":455,"transactions":9,"vwap":1106},"2025-09-05",25.365,25.375,{"date":1108,"open":1097,"high":1097,"low":1097,"close":1097,"change":38,"percent_change":1109,"volume":356,"transactions":9,"vwap":1097},"2025-09-04",0.18,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":257,"percent_change":636,"volume":356,"transactions":9,"vwap":1112},"2025-09-03",25.325,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":1115},"2025-09-02",25.295,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":71,"volume":356,"transactions":9,"vwap":1118},"2025-08-29",25.3,-0.024,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":512,"percent_change":-6,"volume":1124,"transactions":9,"vwap":1123},"2025-08-28",25.32,25.324,400,{"date":1126,"open":1112,"high":1112,"low":1112,"close":1112,"change":98,"percent_change":303,"volume":356,"transactions":9,"vwap":1112},"2025-08-27",{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":496,"percent_change":65,"volume":356,"transactions":9,"vwap":1129},"2025-08-26",25.305,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":492,"percent_change":135,"volume":356,"transactions":9,"vwap":1132},"2025-08-25",25.294,{"date":1134,"open":1118,"high":1118,"low":1118,"close":1118,"change":303,"percent_change":1135,"volume":356,"transactions":9,"vwap":1118},"2025-08-22",0.32,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":891,"percent_change":377,"volume":356,"transactions":9,"vwap":1138},"2025-08-21",25.22,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":741,"percent_change":215,"volume":356,"transactions":9,"vwap":1141},"2025-08-20",25.241,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":135,"percent_change":377,"volume":356,"transactions":9,"vwap":1144},"2025-08-19",25.255,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1147},"2025-08-18",25.275,{"date":1149,"open":1147,"high":1147,"low":1147,"close":1147,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":1147},"2025-08-15",{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":86,"percent_change":56,"volume":356,"transactions":9,"vwap":1152},"2025-08-14",25.28,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":415,"percent_change":804,"volume":356,"transactions":9,"vwap":1155},"2025-08-13",25.29,{"date":1157,"open":1144,"high":1144,"low":1144,"close":1144,"change":750,"percent_change":751,"volume":356,"transactions":9,"vwap":1144},"2025-08-12",{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":492,"percent_change":135,"volume":356,"transactions":9,"vwap":1160},"2025-08-11",25.214,{"date":1162,"open":1138,"high":1138,"low":1138,"close":1138,"change":38,"percent_change":1109,"volume":356,"transactions":9,"vwap":1138},"2025-08-08",{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":861,"percent_change":377,"volume":356,"transactions":9,"vwap":1165},"2025-08-07",25.175,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":719,"volume":20,"transactions":9,"vwap":1168},"2025-08-06",25.194,0.049,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":239,"percent_change":460,"volume":356,"transactions":9,"vwap":1172},"2025-08-05",25.145,{"date":1174,"open":1165,"high":1165,"low":1165,"close":1165,"change":1175,"percent_change":1176,"volume":356,"transactions":9,"vwap":1165},"2025-08-04",0.079,0.31,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":460,"volume":356,"transactions":9,"vwap":1179},"2025-08-01",25.096001,-0.031,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":861,"percent_change":377,"volume":356,"transactions":9,"vwap":1183},"2025-07-31",25.127,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1119,"percent_change":432,"volume":356,"transactions":9,"vwap":1186},"2025-07-30",25.146,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":271,"percent_change":135,"volume":356,"transactions":9,"vwap":1189},"2025-07-29",25.17,{"date":1191,"open":1192,"high":1165,"low":1192,"close":1165,"change":97,"percent_change":98,"volume":707,"transactions":9,"vwap":1165},"2025-07-28",25.13,{"date":1194,"open":1189,"high":1189,"low":1189,"close":1189,"change":463,"percent_change":285,"volume":356,"transactions":9,"vwap":1189},"2025-07-25",{"date":1196,"open":1172,"high":1172,"low":1172,"close":1172,"change":264,"percent_change":46,"volume":20,"transactions":9,"vwap":1172},"2025-07-24",{"date":1198,"open":1192,"high":1192,"low":1192,"close":1192,"change":264,"percent_change":46,"volume":356,"transactions":9,"vwap":1192},"2025-07-23",{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":508,"percent_change":65,"volume":356,"transactions":9,"vwap":1201},"2025-07-22",25.115,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":264,"percent_change":46,"volume":20,"transactions":9,"vwap":1204},"2025-07-21",25.106,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":684,"percent_change":460,"volume":1208,"transactions":9,"vwap":1207},"2025-07-18",25.091,39,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":645,"percent_change":47,"volume":20,"transactions":9,"vwap":1211},"2025-07-17",25.12,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":945,"percent_change":39,"volume":20,"transactions":9,"vwap":1214},"2025-07-16",25.065001,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":120,"percent_change":1219,"volume":455,"transactions":9,"vwap":1218},"2025-07-15",25.049999,25.021999,-0.18,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":56,"volume":543,"transactions":9,"vwap":1223},"2025-07-14",25.042999,25.066999,-0.009,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":777,"percent_change":135,"volume":1229,"transactions":9,"vwap":1228},"2025-07-11",25.1,25.076,600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":207,"percent_change":65,"volume":1229,"transactions":9,"vwap":1235},"2025-07-10",25.01,25.11,25,25.08,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":645,"percent_change":47,"volume":474,"transactions":9,"vwap":1239},"2025-07-09",25.09,25.07,{"date":1241,"open":1217,"high":1217,"low":1242,"close":1242,"change":214,"percent_change":215,"volume":447,"transactions":9,"vwap":1242},"2025-07-08",25.014999,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":207,"percent_change":65,"volume":1249,"transactions":9,"vwap":1248},"2025-07-07",25.034,25.059999,24.98,25.030001,2700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":356,"percent_change":356,"volume":1124,"transactions":9,"vwap":1253},"2025-07-03",25.055,25.02,{"date":1255,"open":1217,"high":1217,"low":1253,"close":1253,"change":1256,"percent_change":464,"volume":1257,"transactions":9,"vwap":1253},"2025-07-02",0.023,1600,{"date":30,"open":1217,"high":1246,"low":26,"close":1259,"change":964,"percent_change":773,"volume":1260,"transactions":9,"vwap":1259},24.997,4900,{"status":1262,"indices":1263,"watchlist":1307,"sectors":1327,"benchmarks":1380},"success",[1264,1271,1278,1285,1292,1300],{"symbol":1265,"name":1266,"price":1267,"change":1268,"pct_change":1269,"is_up":11,"sparkline":1270,"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":1272,"name":1273,"price":1274,"change":1275,"pct_change":1276,"is_up":11,"sparkline":1277,"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":1279,"name":1280,"price":1281,"change":1282,"pct_change":1283,"is_up":11,"sparkline":1284,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1286,"name":1287,"price":1288,"change":1289,"pct_change":1290,"is_up":11,"sparkline":1291,"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":1293,"name":1294,"price":1295,"change":1296,"pct_change":1297,"is_up":1298,"sparkline":1299,"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":1301,"name":1302,"price":1303,"change":1304,"pct_change":1305,"is_up":1298,"sparkline":1306,"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",[1308,1314,1320],{"symbol":1309,"name":1310,"price":1311,"change":1312,"pct_change":804,"is_up":11,"sparkline":1313,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":1315,"name":1316,"price":1317,"change":1318,"pct_change":47,"is_up":11,"sparkline":1319,"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":1321,"name":1322,"price":1323,"change":1324,"pct_change":1325,"is_up":11,"sparkline":1326,"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",[1328,1333,1337,1341,1346,1351,1356,1361,1366,1371,1376],{"name":1329,"etf":1330,"change":1331,"price":1332,"is_up":11},"Technology","XLK",0.53,202,{"name":1334,"etf":1335,"change":16,"price":1336,"is_up":11},"Financials","XLF",54.01,{"name":1338,"etf":1339,"change":121,"price":1340,"is_up":1298},"Healthcare","XLV",167.09,{"name":1342,"etf":1343,"change":1344,"price":1345,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1347,"etf":1348,"change":1349,"price":1350,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1352,"etf":1353,"change":1354,"price":1355,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1357,"etf":1358,"change":1359,"price":1360,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1362,"etf":1363,"change":1364,"price":1365,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1367,"etf":1368,"change":1369,"price":1370,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1372,"etf":1373,"change":1374,"price":1375,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1377,"etf":1378,"change":65,"price":1379,"is_up":11},"Comm Services","XLC",111.65,[1381,1386,1390,1394],{"ticker":1382,"name":1383,"price":1384,"change":1385,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1387,"name":1388,"price":1389,"change":1364,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1391,"name":1392,"price":1393,"change":1276,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1395,"name":1396,"price":1397,"change":1398,"is_up":1298},"IWM","iShares Russell 2000",281.37,-0.71]