[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PULS":3,"stock-historical-PULS":29,"homepage-market-summary":1326},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PULS","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 Ultra Short Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1342,2.046,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.49,49.48,49.5,49.47,0.02,0.04,3394677.755321,49.83,49.45,2716201.469659956,10.5,2135,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},49.84,49.44,2512652,917117968.884649,-0.24,"2025-04-24",[41,44,50,55,62,69,76,84,90,95,100,105,111,116,124,131,136,142,148,154,159,164,170,175,181,187,194,202,209,215,221,227,233,239,244,249,254,259,264,269,274,279,284,289,294,299,304,309,314,319,323,328,332,337,342,347,351,356,361,366,371,376,379,382,385,388,391,394,397,402,405,408,411,414,417,420,424,428,431,434,437,440,443,446,449,452,455,458,461,464,467,471,474,477,481,484,487,490,493,496,499,502,506,509,512,515,518,521,524,527,532,535,538,541,544,547,550,553,556,559,562,565,568,571,574,577,580,583,586,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,662,668,673,676,679,683,687,690,693,696,699,702,705,708,711,714,717,720,723,728,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,797,801,804,807,810,813,816,819,822,825,828,831,834,838,841,844,847,850,853,856,859,863,866,869,872,875,878,881,884,887,890,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1052,1055,1058,1061,1064,1067,1072,1075,1078,1081,1084,1087,1091,1093,1096,1099,1102,1105,1108,1111,1114,1120,1123,1126,1129,1132,1135,1138,1141,1144,1148,1151,1154,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1269,1272,1275,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":42,"vwap":43},7926,49.4924,{"date":45,"open":20,"high":18,"low":20,"close":20,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",0,3074235.474194,6712,49.4755,{"date":51,"open":17,"high":17,"low":20,"close":20,"change":46,"percent_change":46,"volume":52,"transactions":53,"vwap":54},"2026-10-02",4161891.64907,9677,49.4837,{"date":56,"open":57,"high":18,"low":25,"close":20,"change":58,"percent_change":21,"volume":59,"transactions":60,"vwap":61},"2026-10-01",49.46,0.01,3904128.08221,8346,49.4669,{"date":63,"open":57,"high":57,"low":25,"close":57,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-30",-0.15,-0.3,4418288.821029,9235,49.4573,{"date":70,"open":71,"high":71,"low":72,"close":72,"change":46,"percent_change":46,"volume":73,"transactions":74,"vwap":75},"2026-09-29",49.63,49.61,4511830.357451,8645,49.6174,{"date":77,"open":78,"high":71,"low":72,"close":72,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",49.62,-0.02,-0.04,7811822.73449,8176,49.612,{"date":85,"open":86,"high":86,"low":71,"close":71,"change":58,"percent_change":21,"volume":87,"transactions":88,"vwap":89},"2026-09-25",49.64,3250345.142398,5507,49.6358,{"date":91,"open":71,"high":71,"low":78,"close":78,"change":46,"percent_change":46,"volume":92,"transactions":93,"vwap":94},"2026-09-24",3278002.953003,7638,49.6252,{"date":96,"open":71,"high":86,"low":78,"close":78,"change":46,"percent_change":46,"volume":97,"transactions":98,"vwap":99},"2026-09-23",3154660.185026,7052,49.6309,{"date":101,"open":71,"high":71,"low":72,"close":78,"change":46,"percent_change":46,"volume":102,"transactions":103,"vwap":104},"2026-09-22",4336196.691979,6360,49.6242,{"date":106,"open":78,"high":78,"low":107,"close":78,"change":58,"percent_change":21,"volume":108,"transactions":109,"vwap":110},"2026-09-21",49.6,3452015.732832,6334,49.6164,{"date":112,"open":72,"high":78,"low":72,"close":72,"change":46,"percent_change":46,"volume":113,"transactions":114,"vwap":115},"2026-09-18",2905150.235079,8107,49.6154,{"date":117,"open":72,"high":72,"low":118,"close":72,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-17",49.59,0.03,0.06,3159543.061572,6569,49.6044,{"date":125,"open":107,"high":72,"low":126,"close":126,"change":127,"percent_change":79,"volume":128,"transactions":129,"vwap":130},"2026-09-16",49.58,-0.01,4102878.028492,10039,49.5968,{"date":132,"open":118,"high":118,"low":126,"close":118,"change":58,"percent_change":21,"volume":133,"transactions":134,"vwap":135},"2026-09-15",3078670.291965,7942,49.586,{"date":137,"open":138,"high":118,"low":126,"close":126,"change":58,"percent_change":21,"volume":139,"transactions":140,"vwap":141},"2026-09-14",49.585,2833938.363381,6426,49.5857,{"date":143,"open":126,"high":126,"low":144,"close":144,"change":58,"percent_change":21,"volume":145,"transactions":146,"vwap":147},"2026-09-11",49.57,2985922.035613,7104,49.5762,{"date":149,"open":144,"high":126,"low":150,"close":150,"change":127,"percent_change":79,"volume":151,"transactions":152,"vwap":153},"2026-09-10",49.56,6274125.213845,8637,49.5669,{"date":155,"open":126,"high":126,"low":144,"close":144,"change":46,"percent_change":46,"volume":156,"transactions":157,"vwap":158},"2026-09-09",2327534.085407,5827,49.5764,{"date":160,"open":126,"high":126,"low":144,"close":144,"change":58,"percent_change":21,"volume":161,"transactions":162,"vwap":163},"2026-09-08",2592660.937375,6118,49.5751,{"date":165,"open":144,"high":126,"low":166,"close":150,"change":127,"percent_change":79,"volume":167,"transactions":168,"vwap":169},"2026-09-04",49.55,3127095.821366,6908,49.5701,{"date":171,"open":150,"high":144,"low":166,"close":144,"change":21,"percent_change":22,"volume":172,"transactions":173,"vwap":174},"2026-09-03",5384549.566928,17133,49.5623,{"date":176,"open":166,"high":166,"low":177,"close":166,"change":21,"percent_change":22,"volume":178,"transactions":179,"vwap":180},"2026-09-02",49.53,3399772.258701,8800,49.5411,{"date":182,"open":183,"high":150,"low":177,"close":177,"change":127,"percent_change":79,"volume":184,"transactions":185,"vwap":186},"2026-09-01",49.54,3169299.900084,7936,49.5382,{"date":188,"open":183,"high":166,"low":177,"close":183,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-08-31",-0.17,-0.34,3297512.237475,6545,49.5435,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":58,"percent_change":21,"volume":199,"transactions":200,"vwap":201},"2026-08-28",49.71,49.72,49.7,7798796.036544,8154,49.7022,{"date":203,"open":198,"high":204,"low":205,"close":198,"change":21,"percent_change":22,"volume":206,"transactions":207,"vwap":208},"2026-08-27",49.705,49.69,2660240.970857,6324,49.6965,{"date":210,"open":205,"high":198,"low":211,"close":211,"change":46,"percent_change":46,"volume":212,"transactions":213,"vwap":214},"2026-08-26",49.68,2354108.450549,6424,49.691,{"date":216,"open":211,"high":205,"low":217,"close":211,"change":46,"percent_change":46,"volume":218,"transactions":219,"vwap":220},"2026-08-25",49.67,2235745.312935,5777,49.6833,{"date":222,"open":223,"high":211,"low":217,"close":211,"change":58,"percent_change":21,"volume":224,"transactions":225,"vwap":226},"2026-08-24",49.675,1912677.27855,5512,49.6744,{"date":228,"open":217,"high":211,"low":229,"close":217,"change":21,"percent_change":22,"volume":230,"transactions":231,"vwap":232},"2026-08-21",49.66,2161743.854703,6765,49.6684,{"date":234,"open":235,"high":229,"low":235,"close":235,"change":58,"percent_change":21,"volume":236,"transactions":237,"vwap":238},"2026-08-20",49.65,2012906.405132,6177,49.6565,{"date":240,"open":235,"high":235,"low":86,"close":86,"change":46,"percent_change":46,"volume":241,"transactions":242,"vwap":243},"2026-08-19",2439111.289579,5672,49.6469,{"date":245,"open":235,"high":235,"low":71,"close":86,"change":58,"percent_change":21,"volume":246,"transactions":247,"vwap":248},"2026-08-18",2247371.345659,5800,49.6424,{"date":250,"open":86,"high":235,"low":71,"close":71,"change":127,"percent_change":79,"volume":251,"transactions":252,"vwap":253},"2026-08-17",2240962.565006,5498,49.6439,{"date":255,"open":86,"high":86,"low":71,"close":86,"change":21,"percent_change":22,"volume":256,"transactions":257,"vwap":258},"2026-08-14",1745229.761884,7591,49.6352,{"date":260,"open":71,"high":71,"low":72,"close":78,"change":21,"percent_change":22,"volume":261,"transactions":262,"vwap":263},"2026-08-13",2631119.90797,5378,49.6195,{"date":265,"open":72,"high":72,"low":107,"close":107,"change":46,"percent_change":46,"volume":266,"transactions":267,"vwap":268},"2026-08-12",2604202.192846,7510,49.6064,{"date":270,"open":107,"high":72,"low":118,"close":107,"change":46,"percent_change":46,"volume":271,"transactions":272,"vwap":273},"2026-08-11",2640798.111718,7939,49.5972,{"date":275,"open":118,"high":107,"low":118,"close":107,"change":58,"percent_change":21,"volume":276,"transactions":277,"vwap":278},"2026-08-10",2131421.053004,7887,49.595,{"date":280,"open":107,"high":107,"low":118,"close":118,"change":58,"percent_change":21,"volume":281,"transactions":282,"vwap":283},"2026-08-07",1751167.974687,6598,49.5954,{"date":285,"open":126,"high":126,"low":144,"close":126,"change":58,"percent_change":21,"volume":286,"transactions":287,"vwap":288},"2026-08-06",1881948.23339,9089,49.5759,{"date":290,"open":144,"high":126,"low":144,"close":144,"change":46,"percent_change":46,"volume":291,"transactions":292,"vwap":293},"2026-08-05",2350298.081995,8333,49.575,{"date":295,"open":144,"high":144,"low":150,"close":144,"change":58,"percent_change":21,"volume":296,"transactions":297,"vwap":298},"2026-08-04",2624150.162698,9104,49.5659,{"date":300,"open":150,"high":150,"low":166,"close":150,"change":21,"percent_change":22,"volume":301,"transactions":302,"vwap":303},"2026-08-03",2362564.821362,7329,49.5556,{"date":305,"open":166,"high":166,"low":183,"close":183,"change":64,"percent_change":65,"volume":306,"transactions":307,"vwap":308},"2026-07-31",2145864.406948,9860,49.5455,{"date":310,"open":198,"high":198,"low":205,"close":205,"change":58,"percent_change":21,"volume":311,"transactions":312,"vwap":313},"2026-07-30",2356196.934364,5449,49.6971,{"date":315,"open":205,"high":205,"low":211,"close":211,"change":46,"percent_change":46,"volume":316,"transactions":317,"vwap":318},"2026-07-29",1743106.74186,5015,49.6857,{"date":320,"open":211,"high":205,"low":217,"close":211,"change":21,"percent_change":22,"volume":321,"transactions":322,"vwap":211},"2026-07-28",3404755.718943,5896,{"date":324,"open":217,"high":217,"low":229,"close":229,"change":46,"percent_change":46,"volume":325,"transactions":326,"vwap":327},"2026-07-27",1950179.199171,5100,49.6664,{"date":329,"open":217,"high":217,"low":235,"close":229,"change":21,"percent_change":22,"volume":330,"transactions":331,"vwap":238},"2026-07-24",5872282.76451,4907,{"date":333,"open":86,"high":235,"low":86,"close":86,"change":127,"percent_change":79,"volume":334,"transactions":335,"vwap":336},"2026-07-23",5600738.47896,5463,49.6449,{"date":338,"open":235,"high":229,"low":86,"close":235,"change":46,"percent_change":46,"volume":339,"transactions":340,"vwap":341},"2026-07-22",2584666.681316,5606,49.6504,{"date":343,"open":235,"high":235,"low":78,"close":235,"change":21,"percent_change":22,"volume":344,"transactions":345,"vwap":346},"2026-07-21",2678349.378722,6057,49.6411,{"date":348,"open":86,"high":235,"low":71,"close":71,"change":127,"percent_change":79,"volume":349,"transactions":350,"vwap":336},"2026-07-20",1825619.836516,4880,{"date":352,"open":235,"high":235,"low":86,"close":86,"change":21,"percent_change":22,"volume":353,"transactions":354,"vwap":355},"2026-07-17",1793601.943618,4968,49.6462,{"date":357,"open":78,"high":71,"low":78,"close":78,"change":46,"percent_change":46,"volume":358,"transactions":359,"vwap":360},"2026-07-16",1901117.037484,5369,49.6257,{"date":362,"open":71,"high":71,"low":72,"close":78,"change":58,"percent_change":21,"volume":363,"transactions":364,"vwap":365},"2026-07-15",1930964.701955,5934,49.6198,{"date":367,"open":78,"high":78,"low":118,"close":72,"change":58,"percent_change":21,"volume":368,"transactions":369,"vwap":370},"2026-07-14",2622494.818738,6997,49.6033,{"date":372,"open":107,"high":107,"low":118,"close":107,"change":58,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-07-13",1610218.81419,4924,49.5953,{"date":377,"open":107,"high":107,"low":118,"close":118,"change":58,"percent_change":21,"volume":378,"transactions":9,"vwap":118},"2026-07-10",1850400,{"date":380,"open":118,"high":118,"low":144,"close":126,"change":46,"percent_change":46,"volume":381,"transactions":9,"vwap":126},"2026-07-09",2029100,{"date":383,"open":126,"high":126,"low":144,"close":126,"change":127,"percent_change":79,"volume":384,"transactions":9,"vwap":126},"2026-07-08",1975900,{"date":386,"open":118,"high":118,"low":126,"close":118,"change":58,"percent_change":21,"volume":387,"transactions":9,"vwap":118},"2026-07-07",1971200,{"date":389,"open":144,"high":118,"low":144,"close":126,"change":58,"percent_change":21,"volume":390,"transactions":9,"vwap":126},"2026-07-06",2648000,{"date":392,"open":126,"high":126,"low":166,"close":144,"change":21,"percent_change":22,"volume":393,"transactions":9,"vwap":144},"2026-07-02",1988000,{"date":395,"open":183,"high":150,"low":183,"close":166,"change":46,"percent_change":46,"volume":396,"transactions":9,"vwap":166},"2026-07-01",4062900,{"date":398,"open":166,"high":150,"low":177,"close":166,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":166},"2026-06-30",-0.16,-0.32,2534900,{"date":403,"open":196,"high":196,"low":198,"close":196,"change":58,"percent_change":21,"volume":404,"transactions":9,"vwap":196},"2026-06-29",2272000,{"date":406,"open":198,"high":198,"low":205,"close":198,"change":58,"percent_change":21,"volume":407,"transactions":9,"vwap":198},"2026-06-26",1861700,{"date":409,"open":211,"high":205,"low":217,"close":205,"change":21,"percent_change":22,"volume":410,"transactions":9,"vwap":205},"2026-06-25",2239300,{"date":412,"open":205,"high":205,"low":217,"close":217,"change":127,"percent_change":79,"volume":413,"transactions":9,"vwap":217},"2026-06-24",1995400,{"date":415,"open":229,"high":211,"low":235,"close":211,"change":119,"percent_change":120,"volume":416,"transactions":9,"vwap":211},"2026-06-23",2400500,{"date":418,"open":235,"high":229,"low":235,"close":235,"change":46,"percent_change":46,"volume":419,"transactions":9,"vwap":235},"2026-06-22",1801000,{"date":421,"open":86,"high":235,"low":71,"close":235,"change":22,"percent_change":422,"volume":423,"transactions":9,"vwap":235},"2026-06-18",0.08,1848800,{"date":425,"open":71,"high":235,"low":72,"close":72,"change":80,"percent_change":426,"volume":427,"transactions":9,"vwap":72},"2026-06-17",-0.08,3552700,{"date":429,"open":86,"high":235,"low":71,"close":235,"change":58,"percent_change":21,"volume":430,"transactions":9,"vwap":235},"2026-06-16",2204200,{"date":432,"open":86,"high":86,"low":71,"close":86,"change":46,"percent_change":46,"volume":433,"transactions":9,"vwap":86},"2026-06-15",2570600,{"date":435,"open":71,"high":86,"low":71,"close":86,"change":21,"percent_change":22,"volume":436,"transactions":9,"vwap":86},"2026-06-12",1590800,{"date":438,"open":107,"high":78,"low":107,"close":78,"change":21,"percent_change":22,"volume":439,"transactions":9,"vwap":78},"2026-06-11",2863800,{"date":441,"open":107,"high":107,"low":118,"close":107,"change":58,"percent_change":21,"volume":442,"transactions":9,"vwap":107},"2026-06-10",2447700,{"date":444,"open":118,"high":118,"low":126,"close":118,"change":21,"percent_change":22,"volume":445,"transactions":9,"vwap":118},"2026-06-09",2251000,{"date":447,"open":126,"high":126,"low":144,"close":144,"change":46,"percent_change":46,"volume":448,"transactions":9,"vwap":144},"2026-06-08",1983500,{"date":450,"open":126,"high":118,"low":144,"close":144,"change":127,"percent_change":79,"volume":451,"transactions":9,"vwap":144},"2026-06-05",15129900,{"date":453,"open":144,"high":126,"low":144,"close":126,"change":58,"percent_change":21,"volume":454,"transactions":9,"vwap":126},"2026-06-04",2204000,{"date":456,"open":144,"high":144,"low":150,"close":144,"change":46,"percent_change":46,"volume":457,"transactions":9,"vwap":144},"2026-06-03",2136900,{"date":459,"open":144,"high":144,"low":150,"close":144,"change":58,"percent_change":21,"volume":460,"transactions":9,"vwap":144},"2026-06-02",2916700,{"date":462,"open":150,"high":126,"low":166,"close":150,"change":46,"percent_change":46,"volume":463,"transactions":9,"vwap":150},"2026-06-01",3187000,{"date":465,"open":150,"high":150,"low":166,"close":150,"change":64,"percent_change":65,"volume":466,"transactions":9,"vwap":150},"2026-05-29",2247400,{"date":468,"open":197,"high":469,"low":196,"close":196,"change":46,"percent_change":46,"volume":470,"transactions":9,"vwap":196},"2026-05-28",49.73,3414200,{"date":472,"open":196,"high":196,"low":198,"close":196,"change":58,"percent_change":21,"volume":473,"transactions":9,"vwap":196},"2026-05-27",1724900,{"date":475,"open":198,"high":196,"low":198,"close":198,"change":46,"percent_change":46,"volume":476,"transactions":9,"vwap":198},"2026-05-26",1950700,{"date":478,"open":198,"high":196,"low":479,"close":198,"change":119,"percent_change":120,"volume":480,"transactions":9,"vwap":198},"2026-05-22",49.684,1990200,{"date":482,"open":229,"high":205,"low":229,"close":217,"change":46,"percent_change":46,"volume":483,"transactions":9,"vwap":217},"2026-05-21",2179800,{"date":485,"open":235,"high":217,"low":86,"close":217,"change":119,"percent_change":120,"volume":486,"transactions":9,"vwap":217},"2026-05-20",2058900,{"date":488,"open":235,"high":235,"low":86,"close":86,"change":127,"percent_change":79,"volume":489,"transactions":9,"vwap":86},"2026-05-19",2708100,{"date":491,"open":71,"high":235,"low":71,"close":235,"change":21,"percent_change":22,"volume":492,"transactions":9,"vwap":235},"2026-05-18",1688500,{"date":494,"open":71,"high":86,"low":71,"close":71,"change":46,"percent_change":46,"volume":495,"transactions":9,"vwap":71},"2026-05-15",2077900,{"date":497,"open":86,"high":86,"low":71,"close":71,"change":58,"percent_change":21,"volume":498,"transactions":9,"vwap":71},"2026-05-14",1556500,{"date":500,"open":71,"high":86,"low":78,"close":78,"change":127,"percent_change":79,"volume":501,"transactions":9,"vwap":78},"2026-05-13",1717800,{"date":503,"open":78,"high":71,"low":504,"close":71,"change":58,"percent_change":21,"volume":505,"transactions":9,"vwap":71},"2026-05-12",49.614,1583100,{"date":507,"open":71,"high":71,"low":78,"close":78,"change":46,"percent_change":46,"volume":508,"transactions":9,"vwap":78},"2026-05-11",1929200,{"date":510,"open":71,"high":71,"low":72,"close":78,"change":58,"percent_change":21,"volume":511,"transactions":9,"vwap":78},"2026-05-08",1796000,{"date":513,"open":107,"high":72,"low":107,"close":72,"change":21,"percent_change":22,"volume":514,"transactions":9,"vwap":72},"2026-05-07",3791200,{"date":516,"open":118,"high":107,"low":126,"close":118,"change":21,"percent_change":22,"volume":517,"transactions":9,"vwap":118},"2026-05-06",2075800,{"date":519,"open":126,"high":126,"low":144,"close":144,"change":46,"percent_change":46,"volume":520,"transactions":9,"vwap":144},"2026-05-05",1965100,{"date":522,"open":144,"high":126,"low":150,"close":144,"change":127,"percent_change":79,"volume":523,"transactions":9,"vwap":144},"2026-05-04",2456400,{"date":525,"open":144,"high":126,"low":144,"close":126,"change":21,"percent_change":22,"volume":526,"transactions":9,"vwap":126},"2026-05-01",2495800,{"date":528,"open":166,"high":150,"low":183,"close":150,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":150},"2026-04-30",-0.13,-0.26,1659900,{"date":533,"open":198,"high":197,"low":205,"close":205,"change":79,"percent_change":80,"volume":534,"transactions":9,"vwap":205},"2026-04-29",1588500,{"date":536,"open":196,"high":197,"low":196,"close":196,"change":46,"percent_change":46,"volume":537,"transactions":9,"vwap":196},"2026-04-28",1687800,{"date":539,"open":198,"high":196,"low":198,"close":196,"change":58,"percent_change":21,"volume":540,"transactions":9,"vwap":196},"2026-04-27",3676700,{"date":542,"open":205,"high":196,"low":211,"close":198,"change":119,"percent_change":120,"volume":543,"transactions":9,"vwap":198},"2026-04-24",2399700,{"date":545,"open":211,"high":211,"low":217,"close":217,"change":58,"percent_change":21,"volume":546,"transactions":9,"vwap":217},"2026-04-23",1923600,{"date":548,"open":229,"high":217,"low":229,"close":229,"change":46,"percent_change":46,"volume":549,"transactions":9,"vwap":229},"2026-04-22",1981100,{"date":551,"open":217,"high":211,"low":235,"close":229,"change":127,"percent_change":79,"volume":552,"transactions":9,"vwap":229},"2026-04-21",2316900,{"date":554,"open":217,"high":217,"low":229,"close":217,"change":58,"percent_change":21,"volume":555,"transactions":9,"vwap":217},"2026-04-20",2016800,{"date":557,"open":229,"high":217,"low":235,"close":229,"change":119,"percent_change":120,"volume":558,"transactions":9,"vwap":229},"2026-04-17",8964200,{"date":560,"open":235,"high":235,"low":71,"close":71,"change":46,"percent_change":46,"volume":561,"transactions":9,"vwap":71},"2026-04-16",2740600,{"date":563,"open":71,"high":86,"low":71,"close":71,"change":58,"percent_change":21,"volume":564,"transactions":9,"vwap":71},"2026-04-15",1716200,{"date":566,"open":78,"high":71,"low":72,"close":78,"change":21,"percent_change":22,"volume":567,"transactions":9,"vwap":78},"2026-04-14",7142600,{"date":569,"open":107,"high":72,"low":107,"close":107,"change":46,"percent_change":46,"volume":570,"transactions":9,"vwap":107},"2026-04-13",8645900,{"date":572,"open":107,"high":107,"low":118,"close":107,"change":21,"percent_change":22,"volume":573,"transactions":9,"vwap":107},"2026-04-10",3295300,{"date":575,"open":126,"high":118,"low":126,"close":126,"change":46,"percent_change":46,"volume":576,"transactions":9,"vwap":126},"2026-04-09",2108600,{"date":578,"open":118,"high":118,"low":144,"close":126,"change":119,"percent_change":120,"volume":579,"transactions":9,"vwap":126},"2026-04-08",2713800,{"date":581,"open":166,"high":150,"low":166,"close":166,"change":58,"percent_change":21,"volume":582,"transactions":9,"vwap":166},"2026-04-07",2205200,{"date":584,"open":183,"high":166,"low":183,"close":183,"change":46,"percent_change":46,"volume":585,"transactions":9,"vwap":183},"2026-04-06",3401200,{"date":587,"open":588,"high":183,"low":589,"close":183,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":183},"2026-04-02",49.52,49.51,2365400,{"date":592,"open":589,"high":588,"low":589,"close":588,"change":21,"percent_change":22,"volume":593,"transactions":9,"vwap":588},"2026-04-01",2391500,{"date":595,"open":19,"high":589,"low":19,"close":19,"change":399,"percent_change":400,"volume":596,"transactions":9,"vwap":19},"2026-03-31",2633800,{"date":598,"open":217,"high":217,"low":229,"close":229,"change":46,"percent_change":46,"volume":599,"transactions":9,"vwap":229},"2026-03-30",2151000,{"date":601,"open":86,"high":229,"low":71,"close":229,"change":119,"percent_change":120,"volume":602,"transactions":9,"vwap":229},"2026-03-27",2586200,{"date":604,"open":235,"high":229,"low":71,"close":71,"change":79,"percent_change":80,"volume":605,"transactions":9,"vwap":71},"2026-03-26",3111200,{"date":607,"open":229,"high":229,"low":235,"close":235,"change":46,"percent_change":46,"volume":608,"transactions":9,"vwap":235},"2026-03-25",2167600,{"date":610,"open":86,"high":235,"low":86,"close":235,"change":58,"percent_change":21,"volume":611,"transactions":9,"vwap":235},"2026-03-24",3645700,{"date":613,"open":71,"high":235,"low":71,"close":86,"change":21,"percent_change":22,"volume":614,"transactions":9,"vwap":86},"2026-03-23",2715300,{"date":616,"open":71,"high":86,"low":78,"close":78,"change":46,"percent_change":46,"volume":617,"transactions":9,"vwap":78},"2026-03-20",4010700,{"date":619,"open":72,"high":78,"low":107,"close":78,"change":79,"percent_change":80,"volume":620,"transactions":9,"vwap":78},"2026-03-19",2929800,{"date":622,"open":71,"high":86,"low":71,"close":86,"change":46,"percent_change":46,"volume":623,"transactions":9,"vwap":86},"2026-03-18",2413000,{"date":625,"open":71,"high":86,"low":78,"close":86,"change":21,"percent_change":22,"volume":626,"transactions":9,"vwap":86},"2026-03-17",2240100,{"date":628,"open":78,"high":78,"low":72,"close":78,"change":58,"percent_change":21,"volume":629,"transactions":9,"vwap":78},"2026-03-16",2017200,{"date":631,"open":78,"high":78,"low":72,"close":72,"change":58,"percent_change":21,"volume":632,"transactions":9,"vwap":72},"2026-03-13",2121700,{"date":634,"open":72,"high":78,"low":118,"close":107,"change":127,"percent_change":79,"volume":635,"transactions":9,"vwap":107},"2026-03-12",3566200,{"date":637,"open":78,"high":71,"low":72,"close":72,"change":79,"percent_change":80,"volume":638,"transactions":9,"vwap":72},"2026-03-11",2797900,{"date":640,"open":71,"high":71,"low":78,"close":71,"change":21,"percent_change":22,"volume":641,"transactions":9,"vwap":71},"2026-03-10",2235300,{"date":643,"open":107,"high":78,"low":107,"close":72,"change":127,"percent_change":79,"volume":644,"transactions":9,"vwap":72},"2026-03-09",2963200,{"date":646,"open":72,"high":71,"low":72,"close":78,"change":119,"percent_change":120,"volume":647,"transactions":9,"vwap":78},"2026-03-06",1959100,{"date":649,"open":118,"high":72,"low":118,"close":118,"change":46,"percent_change":46,"volume":650,"transactions":9,"vwap":118},"2026-03-05",2370300,{"date":652,"open":72,"high":72,"low":118,"close":118,"change":127,"percent_change":79,"volume":653,"transactions":9,"vwap":118},"2026-03-04",1864900,{"date":655,"open":107,"high":72,"low":107,"close":107,"change":127,"percent_change":79,"volume":656,"transactions":9,"vwap":107},"2026-03-03",2838800,{"date":658,"open":72,"high":78,"low":107,"close":72,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":72},"2026-03-02",-0.19,-0.38,4226500,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":119,"percent_change":120,"volume":667,"transactions":9,"vwap":665},"2026-02-27",49.79,49.8,49.78,3305800,{"date":669,"open":670,"high":666,"low":670,"close":671,"change":58,"percent_change":21,"volume":672,"transactions":9,"vwap":671},"2026-02-26",49.76,49.77,2668700,{"date":674,"open":670,"high":671,"low":670,"close":670,"change":46,"percent_change":46,"volume":675,"transactions":9,"vwap":670},"2026-02-25",3650700,{"date":677,"open":670,"high":671,"low":670,"close":670,"change":46,"percent_change":46,"volume":678,"transactions":9,"vwap":670},"2026-02-24",2209600,{"date":680,"open":681,"high":670,"low":681,"close":670,"change":58,"percent_change":21,"volume":682,"transactions":9,"vwap":670},"2026-02-23",49.75,2153400,{"date":684,"open":681,"high":670,"low":685,"close":681,"change":21,"percent_change":22,"volume":686,"transactions":9,"vwap":681},"2026-02-20",49.74,3448300,{"date":688,"open":469,"high":469,"low":197,"close":469,"change":58,"percent_change":21,"volume":689,"transactions":9,"vwap":469},"2026-02-19",2172600,{"date":691,"open":469,"high":469,"low":197,"close":197,"change":46,"percent_change":46,"volume":692,"transactions":9,"vwap":197},"2026-02-18",2309900,{"date":694,"open":197,"high":469,"low":197,"close":197,"change":46,"percent_change":46,"volume":695,"transactions":9,"vwap":197},"2026-02-17",2338400,{"date":697,"open":197,"high":469,"low":196,"close":197,"change":22,"percent_change":422,"volume":698,"transactions":9,"vwap":197},"2026-02-13",2733500,{"date":700,"open":205,"high":198,"low":211,"close":211,"change":46,"percent_change":46,"volume":701,"transactions":9,"vwap":211},"2026-02-12",2532200,{"date":703,"open":211,"high":205,"low":211,"close":211,"change":46,"percent_change":46,"volume":704,"transactions":9,"vwap":211},"2026-02-11",2435700,{"date":706,"open":211,"high":205,"low":211,"close":211,"change":46,"percent_change":46,"volume":707,"transactions":9,"vwap":211},"2026-02-10",2733100,{"date":709,"open":211,"high":211,"low":217,"close":211,"change":58,"percent_change":21,"volume":710,"transactions":9,"vwap":211},"2026-02-09",2398100,{"date":712,"open":217,"high":211,"low":217,"close":217,"change":21,"percent_change":22,"volume":713,"transactions":9,"vwap":217},"2026-02-06",3044500,{"date":715,"open":235,"high":229,"low":86,"close":235,"change":21,"percent_change":22,"volume":716,"transactions":9,"vwap":235},"2026-02-05",3726500,{"date":718,"open":86,"high":235,"low":71,"close":71,"change":127,"percent_change":79,"volume":719,"transactions":9,"vwap":71},"2026-02-04",2857700,{"date":721,"open":71,"high":86,"low":71,"close":86,"change":21,"percent_change":22,"volume":722,"transactions":9,"vwap":86},"2026-02-03",3331200,{"date":724,"open":71,"high":86,"low":78,"close":78,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":78},"2026-02-02",-0.18,-0.36,3509600,{"date":729,"open":665,"high":730,"low":664,"close":665,"change":21,"percent_change":22,"volume":731,"transactions":9,"vwap":665},"2026-01-30",49.819,4326600,{"date":733,"open":666,"high":664,"low":666,"close":666,"change":58,"percent_change":21,"volume":734,"transactions":9,"vwap":666},"2026-01-29",2323000,{"date":736,"open":666,"high":666,"low":671,"close":671,"change":46,"percent_change":46,"volume":737,"transactions":9,"vwap":671},"2026-01-28",2660400,{"date":739,"open":671,"high":666,"low":671,"close":671,"change":58,"percent_change":21,"volume":740,"transactions":9,"vwap":671},"2026-01-27",2564000,{"date":742,"open":671,"high":671,"low":670,"close":670,"change":46,"percent_change":46,"volume":743,"transactions":9,"vwap":670},"2026-01-26",2258100,{"date":745,"open":681,"high":670,"low":681,"close":670,"change":119,"percent_change":120,"volume":746,"transactions":9,"vwap":670},"2026-01-23",2047800,{"date":748,"open":469,"high":685,"low":469,"close":469,"change":58,"percent_change":21,"volume":749,"transactions":9,"vwap":469},"2026-01-22",2509900,{"date":751,"open":197,"high":685,"low":196,"close":197,"change":58,"percent_change":21,"volume":752,"transactions":9,"vwap":197},"2026-01-21",5178500,{"date":754,"open":196,"high":197,"low":196,"close":196,"change":127,"percent_change":79,"volume":755,"transactions":9,"vwap":196},"2026-01-20",3105900,{"date":757,"open":196,"high":197,"low":196,"close":197,"change":119,"percent_change":120,"volume":758,"transactions":9,"vwap":197},"2026-01-16",3342800,{"date":760,"open":198,"high":198,"low":205,"close":205,"change":46,"percent_change":46,"volume":761,"transactions":9,"vwap":205},"2026-01-15",2636100,{"date":763,"open":205,"high":198,"low":211,"close":205,"change":46,"percent_change":46,"volume":764,"transactions":9,"vwap":205},"2026-01-14",3276000,{"date":766,"open":211,"high":205,"low":217,"close":205,"change":21,"percent_change":22,"volume":767,"transactions":9,"vwap":205},"2026-01-13",2996100,{"date":769,"open":217,"high":211,"low":229,"close":217,"change":58,"percent_change":21,"volume":770,"transactions":9,"vwap":217},"2026-01-12",2200700,{"date":772,"open":235,"high":217,"low":235,"close":229,"change":21,"percent_change":22,"volume":773,"transactions":9,"vwap":229},"2026-01-09",3165700,{"date":775,"open":235,"high":229,"low":86,"close":86,"change":46,"percent_change":46,"volume":776,"transactions":9,"vwap":86},"2026-01-08",2190300,{"date":778,"open":235,"high":235,"low":86,"close":86,"change":58,"percent_change":21,"volume":779,"transactions":9,"vwap":86},"2026-01-07",3523100,{"date":781,"open":86,"high":86,"low":71,"close":71,"change":58,"percent_change":21,"volume":782,"transactions":9,"vwap":71},"2026-01-06",2912900,{"date":784,"open":78,"high":71,"low":72,"close":78,"change":46,"percent_change":46,"volume":785,"transactions":9,"vwap":78},"2026-01-05",2313000,{"date":787,"open":78,"high":78,"low":72,"close":78,"change":119,"percent_change":120,"volume":788,"transactions":9,"vwap":78},"2026-01-02",1974500,{"date":790,"open":72,"high":72,"low":118,"close":118,"change":58,"percent_change":21,"volume":791,"transactions":9,"vwap":118},"2025-12-31",1783700,{"date":793,"open":118,"high":118,"low":126,"close":126,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":126},"2025-12-30",-0.22,-0.44,2442500,{"date":798,"open":665,"high":799,"low":665,"close":665,"change":58,"percent_change":21,"volume":800,"transactions":9,"vwap":665},"2025-12-29",49.81,1859200,{"date":802,"open":665,"high":665,"low":664,"close":664,"change":21,"percent_change":22,"volume":803,"transactions":9,"vwap":664},"2025-12-26",1838100,{"date":805,"open":671,"high":666,"low":670,"close":671,"change":21,"percent_change":22,"volume":806,"transactions":9,"vwap":671},"2025-12-24",1251000,{"date":808,"open":670,"high":670,"low":681,"close":681,"change":46,"percent_change":46,"volume":809,"transactions":9,"vwap":681},"2025-12-23",1880000,{"date":811,"open":670,"high":671,"low":681,"close":681,"change":127,"percent_change":79,"volume":812,"transactions":9,"vwap":681},"2025-12-22",2098500,{"date":814,"open":681,"high":670,"low":681,"close":670,"change":58,"percent_change":21,"volume":815,"transactions":9,"vwap":670},"2025-12-19",2359400,{"date":817,"open":685,"high":681,"low":469,"close":681,"change":119,"percent_change":120,"volume":818,"transactions":9,"vwap":681},"2025-12-18",2370500,{"date":820,"open":197,"high":469,"low":197,"close":197,"change":46,"percent_change":46,"volume":821,"transactions":9,"vwap":197},"2025-12-17",2274200,{"date":823,"open":197,"high":197,"low":196,"close":197,"change":58,"percent_change":21,"volume":824,"transactions":9,"vwap":197},"2025-12-16",1885100,{"date":826,"open":196,"high":197,"low":196,"close":196,"change":46,"percent_change":46,"volume":827,"transactions":9,"vwap":196},"2025-12-15",1652000,{"date":829,"open":198,"high":196,"low":198,"close":196,"change":58,"percent_change":21,"volume":830,"transactions":9,"vwap":196},"2025-12-12",3293300,{"date":832,"open":198,"high":198,"low":205,"close":198,"change":119,"percent_change":120,"volume":833,"transactions":9,"vwap":198},"2025-12-11",1806900,{"date":835,"open":217,"high":836,"low":229,"close":217,"change":58,"percent_change":21,"volume":837,"transactions":9,"vwap":217},"2025-12-10",49.685,3301600,{"date":839,"open":217,"high":217,"low":229,"close":229,"change":46,"percent_change":46,"volume":840,"transactions":9,"vwap":229},"2025-12-09",2035000,{"date":842,"open":229,"high":229,"low":235,"close":229,"change":58,"percent_change":21,"volume":843,"transactions":9,"vwap":229},"2025-12-08",2132400,{"date":845,"open":235,"high":229,"low":235,"close":235,"change":58,"percent_change":21,"volume":846,"transactions":9,"vwap":235},"2025-12-05",2350100,{"date":848,"open":86,"high":235,"low":86,"close":86,"change":46,"percent_change":46,"volume":849,"transactions":9,"vwap":86},"2025-12-04",2239700,{"date":851,"open":86,"high":235,"low":71,"close":86,"change":21,"percent_change":22,"volume":852,"transactions":9,"vwap":86},"2025-12-03",2249800,{"date":854,"open":71,"high":71,"low":78,"close":78,"change":46,"percent_change":46,"volume":855,"transactions":9,"vwap":78},"2025-12-02",2454400,{"date":857,"open":71,"high":71,"low":78,"close":78,"change":659,"percent_change":660,"volume":858,"transactions":9,"vwap":78},"2025-12-01",2611100,{"date":860,"open":799,"high":861,"low":799,"close":799,"change":21,"percent_change":22,"volume":862,"transactions":9,"vwap":799},"2025-11-28",49.82,1145800,{"date":864,"open":665,"high":799,"low":664,"close":664,"change":58,"percent_change":21,"volume":865,"transactions":9,"vwap":664},"2025-11-26",1827200,{"date":867,"open":666,"high":664,"low":671,"close":666,"change":58,"percent_change":21,"volume":868,"transactions":9,"vwap":666},"2025-11-25",2715100,{"date":870,"open":671,"high":666,"low":671,"close":671,"change":46,"percent_change":46,"volume":871,"transactions":9,"vwap":671},"2025-11-24",1454300,{"date":873,"open":671,"high":671,"low":670,"close":671,"change":119,"percent_change":120,"volume":874,"transactions":9,"vwap":671},"2025-11-21",2160800,{"date":876,"open":681,"high":681,"low":685,"close":685,"change":46,"percent_change":46,"volume":877,"transactions":9,"vwap":685},"2025-11-20",2578100,{"date":879,"open":685,"high":685,"low":469,"close":685,"change":21,"percent_change":22,"volume":880,"transactions":9,"vwap":685},"2025-11-19",3021900,{"date":882,"open":197,"high":469,"low":197,"close":197,"change":58,"percent_change":21,"volume":883,"transactions":9,"vwap":197},"2025-11-18",2863000,{"date":885,"open":196,"high":197,"low":196,"close":196,"change":127,"percent_change":79,"volume":886,"transactions":9,"vwap":196},"2025-11-17",1822300,{"date":888,"open":197,"high":197,"low":196,"close":197,"change":21,"percent_change":22,"volume":889,"transactions":9,"vwap":197},"2025-11-14",2422400,{"date":891,"open":196,"high":196,"low":198,"close":198,"change":46,"percent_change":46,"volume":892,"transactions":9,"vwap":198},"2025-11-13",1796600,{"date":894,"open":205,"high":198,"low":205,"close":198,"change":58,"percent_change":21,"volume":895,"transactions":9,"vwap":198},"2025-11-12",2143000,{"date":897,"open":205,"high":205,"low":211,"close":205,"change":46,"percent_change":46,"volume":898,"transactions":9,"vwap":205},"2025-11-11",1730100,{"date":900,"open":211,"high":205,"low":217,"close":205,"change":58,"percent_change":21,"volume":901,"transactions":9,"vwap":205},"2025-11-10",2121600,{"date":903,"open":217,"high":211,"low":229,"close":211,"change":119,"percent_change":120,"volume":904,"transactions":9,"vwap":211},"2025-11-07",2041100,{"date":906,"open":235,"high":229,"low":86,"close":235,"change":46,"percent_change":46,"volume":907,"transactions":9,"vwap":235},"2025-11-06",2283800,{"date":909,"open":235,"high":235,"low":86,"close":235,"change":58,"percent_change":21,"volume":910,"transactions":9,"vwap":235},"2025-11-05",2668500,{"date":912,"open":86,"high":235,"low":86,"close":86,"change":46,"percent_change":46,"volume":913,"transactions":9,"vwap":86},"2025-11-04",2020900,{"date":915,"open":86,"high":235,"low":71,"close":86,"change":659,"percent_change":660,"volume":916,"transactions":9,"vwap":86},"2025-11-03",2580100,{"date":918,"open":861,"high":24,"low":799,"close":24,"change":119,"percent_change":120,"volume":919,"transactions":9,"vwap":24},"2025-10-31",2562100,{"date":921,"open":799,"high":861,"low":665,"close":665,"change":127,"percent_change":79,"volume":922,"transactions":9,"vwap":665},"2025-10-30",1788500,{"date":924,"open":861,"high":861,"low":665,"close":799,"change":46,"percent_change":46,"volume":925,"transactions":9,"vwap":799},"2025-10-29",6592300,{"date":927,"open":665,"high":799,"low":665,"close":799,"change":21,"percent_change":22,"volume":928,"transactions":9,"vwap":799},"2025-10-28",2024300,{"date":930,"open":664,"high":665,"low":664,"close":664,"change":46,"percent_change":46,"volume":931,"transactions":9,"vwap":664},"2025-10-27",1633900,{"date":933,"open":664,"high":665,"low":664,"close":664,"change":21,"percent_change":22,"volume":934,"transactions":9,"vwap":664},"2025-10-24",3997000,{"date":936,"open":671,"high":664,"low":671,"close":671,"change":127,"percent_change":79,"volume":937,"transactions":9,"vwap":671},"2025-10-23",1927800,{"date":939,"open":671,"high":666,"low":671,"close":666,"change":58,"percent_change":21,"volume":940,"transactions":9,"vwap":666},"2025-10-22",2239600,{"date":942,"open":671,"high":671,"low":670,"close":671,"change":21,"percent_change":22,"volume":943,"transactions":9,"vwap":671},"2025-10-21",2185900,{"date":945,"open":670,"high":670,"low":681,"close":681,"change":46,"percent_change":46,"volume":946,"transactions":9,"vwap":681},"2025-10-20",1994900,{"date":948,"open":681,"high":670,"low":681,"close":681,"change":58,"percent_change":21,"volume":949,"transactions":9,"vwap":681},"2025-10-17",1534700,{"date":951,"open":469,"high":685,"low":469,"close":685,"change":58,"percent_change":21,"volume":952,"transactions":9,"vwap":685},"2025-10-16",1868400,{"date":954,"open":469,"high":685,"low":469,"close":469,"change":127,"percent_change":79,"volume":955,"transactions":9,"vwap":469},"2025-10-15",1984900,{"date":957,"open":958,"high":685,"low":197,"close":685,"change":58,"percent_change":21,"volume":959,"transactions":9,"vwap":685},"2025-10-14",49.725,2997400,{"date":961,"open":198,"high":469,"low":198,"close":469,"change":21,"percent_change":22,"volume":962,"transactions":9,"vwap":469},"2025-10-13",1445400,{"date":964,"open":196,"high":469,"low":196,"close":196,"change":21,"percent_change":22,"volume":965,"transactions":9,"vwap":196},"2025-10-10",2426400,{"date":967,"open":205,"high":198,"low":205,"close":205,"change":46,"percent_change":46,"volume":968,"transactions":9,"vwap":205},"2025-10-09",1560500,{"date":970,"open":198,"high":198,"low":205,"close":205,"change":46,"percent_change":46,"volume":971,"transactions":9,"vwap":205},"2025-10-08",1952900,{"date":973,"open":205,"high":205,"low":211,"close":205,"change":21,"percent_change":22,"volume":974,"transactions":9,"vwap":205},"2025-10-07",1793800,{"date":976,"open":211,"high":211,"low":217,"close":217,"change":46,"percent_change":46,"volume":977,"transactions":9,"vwap":217},"2025-10-06",2045900,{"date":979,"open":205,"high":205,"low":217,"close":217,"change":46,"percent_change":46,"volume":980,"transactions":9,"vwap":217},"2025-10-03",2278100,{"date":982,"open":229,"high":217,"low":229,"close":217,"change":58,"percent_change":21,"volume":983,"transactions":9,"vwap":217},"2025-10-02",2360300,{"date":985,"open":229,"high":217,"low":86,"close":229,"change":189,"percent_change":190,"volume":986,"transactions":9,"vwap":229},"2025-10-01",2720900,{"date":988,"open":24,"high":34,"low":861,"close":24,"change":58,"percent_change":21,"volume":989,"transactions":9,"vwap":24},"2025-09-30",2689000,{"date":991,"open":861,"high":861,"low":799,"close":861,"change":21,"percent_change":22,"volume":992,"transactions":9,"vwap":861},"2025-09-29",1539800,{"date":994,"open":799,"high":799,"low":665,"close":665,"change":21,"percent_change":22,"volume":995,"transactions":9,"vwap":665},"2025-09-26",1637900,{"date":997,"open":666,"high":664,"low":666,"close":666,"change":79,"percent_change":80,"volume":998,"transactions":9,"vwap":666},"2025-09-25",1784200,{"date":1000,"open":664,"high":665,"low":664,"close":665,"change":58,"percent_change":21,"volume":1001,"transactions":9,"vwap":665},"2025-09-24",2008400,{"date":1003,"open":664,"high":665,"low":664,"close":664,"change":46,"percent_change":46,"volume":1004,"transactions":9,"vwap":664},"2025-09-23",1578700,{"date":1006,"open":664,"high":664,"low":666,"close":664,"change":21,"percent_change":22,"volume":1007,"transactions":9,"vwap":664},"2025-09-22",2076400,{"date":1009,"open":671,"high":666,"low":671,"close":671,"change":58,"percent_change":21,"volume":1010,"transactions":9,"vwap":671},"2025-09-19",1574200,{"date":1012,"open":670,"high":671,"low":681,"close":670,"change":58,"percent_change":21,"volume":1013,"transactions":9,"vwap":670},"2025-09-18",1743400,{"date":1015,"open":681,"high":670,"low":681,"close":681,"change":46,"percent_change":46,"volume":1016,"transactions":9,"vwap":681},"2025-09-17",1973100,{"date":1018,"open":685,"high":681,"low":685,"close":681,"change":58,"percent_change":21,"volume":1019,"transactions":9,"vwap":681},"2025-09-16",2102300,{"date":1021,"open":685,"high":685,"low":469,"close":685,"change":21,"percent_change":22,"volume":1022,"transactions":9,"vwap":685},"2025-09-15",1630000,{"date":1024,"open":469,"high":685,"low":197,"close":197,"change":58,"percent_change":21,"volume":1025,"transactions":9,"vwap":197},"2025-09-12",2095800,{"date":1027,"open":196,"high":197,"low":198,"close":196,"change":58,"percent_change":21,"volume":1028,"transactions":9,"vwap":196},"2025-09-11",1677500,{"date":1030,"open":196,"high":196,"low":198,"close":198,"change":58,"percent_change":21,"volume":1031,"transactions":9,"vwap":198},"2025-09-10",2038600,{"date":1033,"open":198,"high":198,"low":205,"close":205,"change":46,"percent_change":46,"volume":1034,"transactions":9,"vwap":205},"2025-09-09",2316800,{"date":1036,"open":198,"high":198,"low":205,"close":205,"change":46,"percent_change":46,"volume":1037,"transactions":9,"vwap":205},"2025-09-08",1746700,{"date":1039,"open":198,"high":198,"low":211,"close":205,"change":119,"percent_change":120,"volume":1040,"transactions":9,"vwap":205},"2025-09-05",2075500,{"date":1042,"open":229,"high":229,"low":235,"close":229,"change":58,"percent_change":21,"volume":1043,"transactions":9,"vwap":229},"2025-09-04",1471600,{"date":1045,"open":86,"high":235,"low":71,"close":235,"change":119,"percent_change":120,"volume":1046,"transactions":9,"vwap":235},"2025-09-03",2048100,{"date":1048,"open":72,"high":71,"low":107,"close":78,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":78},"2025-09-02",-0.21,-0.42,3023100,{"date":1053,"open":799,"high":24,"low":799,"close":24,"change":119,"percent_change":120,"volume":1054,"transactions":9,"vwap":24},"2025-08-29",3019700,{"date":1056,"open":664,"high":665,"low":664,"close":665,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":665},"2025-08-28",1635600,{"date":1059,"open":664,"high":665,"low":666,"close":666,"change":46,"percent_change":46,"volume":1060,"transactions":9,"vwap":666},"2025-08-27",2215700,{"date":1062,"open":664,"high":664,"low":666,"close":666,"change":46,"percent_change":46,"volume":1063,"transactions":9,"vwap":666},"2025-08-26",1619100,{"date":1065,"open":671,"high":666,"low":670,"close":666,"change":127,"percent_change":79,"volume":1066,"transactions":9,"vwap":666},"2025-08-25",2245700,{"date":1068,"open":681,"high":664,"low":681,"close":664,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":664},"2025-08-22",0.05,0.1,2369600,{"date":1073,"open":469,"high":681,"low":469,"close":685,"change":127,"percent_change":79,"volume":1074,"transactions":9,"vwap":685},"2025-08-21",2303300,{"date":1076,"open":681,"high":681,"low":469,"close":681,"change":21,"percent_change":22,"volume":1077,"transactions":9,"vwap":681},"2025-08-20",1692000,{"date":1079,"open":685,"high":685,"low":469,"close":469,"change":46,"percent_change":46,"volume":1080,"transactions":9,"vwap":469},"2025-08-19",1847600,{"date":1082,"open":469,"high":469,"low":196,"close":469,"change":58,"percent_change":21,"volume":1083,"transactions":9,"vwap":469},"2025-08-18",2545800,{"date":1085,"open":197,"high":197,"low":196,"close":197,"change":21,"percent_change":22,"volume":1086,"transactions":9,"vwap":197},"2025-08-15",1900400,{"date":1088,"open":198,"high":1089,"low":205,"close":198,"change":46,"percent_change":46,"volume":1090,"transactions":9,"vwap":198},"2025-08-14",49.708,1714100,{"date":1092,"open":198,"high":198,"low":205,"close":198,"change":58,"percent_change":21,"volume":800,"transactions":9,"vwap":198},"2025-08-13",{"date":1094,"open":211,"high":205,"low":217,"close":205,"change":119,"percent_change":120,"volume":1095,"transactions":9,"vwap":205},"2025-08-12",2036700,{"date":1097,"open":217,"high":217,"low":229,"close":229,"change":46,"percent_change":46,"volume":1098,"transactions":9,"vwap":229},"2025-08-11",1769000,{"date":1100,"open":229,"high":217,"low":229,"close":229,"change":21,"percent_change":22,"volume":1101,"transactions":9,"vwap":229},"2025-08-08",1726700,{"date":1103,"open":229,"high":229,"low":86,"close":86,"change":127,"percent_change":79,"volume":1104,"transactions":9,"vwap":86},"2025-08-07",1768500,{"date":1106,"open":71,"high":235,"low":71,"close":235,"change":21,"percent_change":22,"volume":1107,"transactions":9,"vwap":235},"2025-08-06",2821000,{"date":1109,"open":86,"high":86,"low":71,"close":71,"change":127,"percent_change":79,"volume":1110,"transactions":9,"vwap":71},"2025-08-05",2028800,{"date":1112,"open":71,"high":86,"low":71,"close":86,"change":58,"percent_change":21,"volume":1113,"transactions":9,"vwap":86},"2025-08-04",2692600,{"date":1115,"open":1116,"high":71,"low":72,"close":71,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":71},"2025-08-01",49.615,-0.14,-0.28,3265700,{"date":1121,"open":671,"high":666,"low":671,"close":671,"change":58,"percent_change":21,"volume":1122,"transactions":9,"vwap":671},"2025-07-31",2555500,{"date":1124,"open":671,"high":666,"low":670,"close":670,"change":46,"percent_change":46,"volume":1125,"transactions":9,"vwap":670},"2025-07-30",2678400,{"date":1127,"open":671,"high":671,"low":670,"close":670,"change":58,"percent_change":21,"volume":1128,"transactions":9,"vwap":670},"2025-07-29",1520500,{"date":1130,"open":670,"high":670,"low":681,"close":681,"change":46,"percent_change":46,"volume":1131,"transactions":9,"vwap":681},"2025-07-28",1634900,{"date":1133,"open":681,"high":670,"low":685,"close":681,"change":119,"percent_change":120,"volume":1134,"transactions":9,"vwap":681},"2025-07-25",1827400,{"date":1136,"open":469,"high":685,"low":197,"close":197,"change":127,"percent_change":79,"volume":1137,"transactions":9,"vwap":197},"2025-07-24",1788000,{"date":1139,"open":685,"high":685,"low":469,"close":469,"change":46,"percent_change":46,"volume":1140,"transactions":9,"vwap":469},"2025-07-23",1923500,{"date":1142,"open":197,"high":469,"low":197,"close":469,"change":58,"percent_change":21,"volume":1143,"transactions":9,"vwap":469},"2025-07-22",1439200,{"date":1145,"open":1146,"high":197,"low":196,"close":197,"change":21,"percent_change":22,"volume":1147,"transactions":9,"vwap":197},"2025-07-21",49.715,1769700,{"date":1149,"open":198,"high":196,"low":198,"close":198,"change":21,"percent_change":22,"volume":1150,"transactions":9,"vwap":198},"2025-07-18",1786500,{"date":1152,"open":205,"high":205,"low":217,"close":211,"change":46,"percent_change":46,"volume":1153,"transactions":9,"vwap":211},"2025-07-17",1703300,{"date":1155,"open":217,"high":211,"low":229,"close":211,"change":119,"percent_change":120,"volume":1031,"transactions":9,"vwap":211},"2025-07-16",{"date":1157,"open":229,"high":229,"low":235,"close":235,"change":46,"percent_change":46,"volume":1158,"transactions":9,"vwap":235},"2025-07-15",1925600,{"date":1160,"open":235,"high":229,"low":235,"close":235,"change":58,"percent_change":21,"volume":1161,"transactions":9,"vwap":235},"2025-07-14",1558200,{"date":1163,"open":86,"high":235,"low":86,"close":86,"change":46,"percent_change":46,"volume":1164,"transactions":9,"vwap":86},"2025-07-11",1310400,{"date":1166,"open":71,"high":86,"low":71,"close":86,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":86},"2025-07-10",1958700,{"date":1169,"open":78,"high":71,"low":72,"close":78,"change":58,"percent_change":21,"volume":1170,"transactions":9,"vwap":78},"2025-07-09",1528600,{"date":1172,"open":72,"high":78,"low":72,"close":72,"change":58,"percent_change":21,"volume":1173,"transactions":9,"vwap":72},"2025-07-08",1329000,{"date":1175,"open":72,"high":78,"low":107,"close":107,"change":46,"percent_change":46,"volume":1176,"transactions":9,"vwap":107},"2025-07-07",2046100,{"date":1178,"open":107,"high":72,"low":107,"close":107,"change":58,"percent_change":21,"volume":1179,"transactions":9,"vwap":107},"2025-07-03",1483600,{"date":1181,"open":126,"high":118,"low":126,"close":118,"change":58,"percent_change":21,"volume":1182,"transactions":9,"vwap":118},"2025-07-02",2358300,{"date":1184,"open":118,"high":118,"low":150,"close":126,"change":725,"percent_change":726,"volume":1185,"transactions":9,"vwap":126},"2025-07-01",4139200,{"date":1187,"open":670,"high":671,"low":670,"close":670,"change":46,"percent_change":46,"volume":1188,"transactions":9,"vwap":670},"2025-06-30",2258300,{"date":1190,"open":681,"high":670,"low":681,"close":670,"change":21,"percent_change":22,"volume":1191,"transactions":9,"vwap":670},"2025-06-27",1476400,{"date":1193,"open":469,"high":681,"low":469,"close":685,"change":21,"percent_change":22,"volume":1194,"transactions":9,"vwap":685},"2025-06-26",3049100,{"date":1196,"open":197,"high":469,"low":197,"close":197,"change":46,"percent_change":46,"volume":1197,"transactions":9,"vwap":197},"2025-06-25",1578000,{"date":1199,"open":196,"high":197,"low":196,"close":197,"change":46,"percent_change":46,"volume":1200,"transactions":9,"vwap":197},"2025-06-24",1947400,{"date":1202,"open":197,"high":197,"low":198,"close":197,"change":119,"percent_change":120,"volume":1203,"transactions":9,"vwap":197},"2025-06-23",1917100,{"date":1205,"open":205,"high":198,"low":205,"close":205,"change":21,"percent_change":22,"volume":1206,"transactions":9,"vwap":205},"2025-06-20",2123600,{"date":1208,"open":211,"high":205,"low":217,"close":217,"change":46,"percent_change":46,"volume":1209,"transactions":9,"vwap":217},"2025-06-18",1946100,{"date":1211,"open":217,"high":217,"low":229,"close":217,"change":58,"percent_change":21,"volume":1212,"transactions":9,"vwap":217},"2025-06-17",1665700,{"date":1214,"open":235,"high":229,"low":86,"close":229,"change":21,"percent_change":22,"volume":1215,"transactions":9,"vwap":229},"2025-06-16",1675300,{"date":1217,"open":86,"high":235,"low":86,"close":86,"change":58,"percent_change":21,"volume":1218,"transactions":9,"vwap":86},"2025-06-13",1788600,{"date":1220,"open":86,"high":86,"low":71,"close":71,"change":58,"percent_change":21,"volume":1221,"transactions":9,"vwap":71},"2025-06-12",4725900,{"date":1223,"open":78,"high":71,"low":78,"close":78,"change":21,"percent_change":22,"volume":1224,"transactions":9,"vwap":78},"2025-06-11",1889400,{"date":1226,"open":107,"high":72,"low":107,"close":107,"change":46,"percent_change":46,"volume":1227,"transactions":9,"vwap":107},"2025-06-10",1621100,{"date":1229,"open":118,"high":107,"low":118,"close":107,"change":21,"percent_change":22,"volume":1230,"transactions":9,"vwap":107},"2025-06-09",2632300,{"date":1232,"open":126,"high":118,"low":126,"close":126,"change":58,"percent_change":21,"volume":1233,"transactions":9,"vwap":126},"2025-06-06",1789300,{"date":1235,"open":118,"high":118,"low":144,"close":144,"change":127,"percent_change":79,"volume":1236,"transactions":9,"vwap":144},"2025-06-05",1678300,{"date":1238,"open":126,"high":126,"low":144,"close":126,"change":21,"percent_change":22,"volume":1239,"transactions":9,"vwap":126},"2025-06-04",1528900,{"date":1241,"open":144,"high":144,"low":166,"close":150,"change":58,"percent_change":21,"volume":1242,"transactions":9,"vwap":150},"2025-06-03",2460800,{"date":1244,"open":183,"high":150,"low":183,"close":166,"change":725,"percent_change":726,"volume":1245,"transactions":9,"vwap":166},"2025-06-02",1995300,{"date":1247,"open":469,"high":685,"low":469,"close":469,"change":58,"percent_change":21,"volume":1248,"transactions":9,"vwap":469},"2025-05-30",1902600,{"date":1250,"open":204,"high":197,"low":204,"close":197,"change":119,"percent_change":120,"volume":1251,"transactions":9,"vwap":197},"2025-05-29",3094300,{"date":1253,"open":198,"high":1146,"low":205,"close":205,"change":127,"percent_change":79,"volume":1254,"transactions":9,"vwap":205},"2025-05-28",1924600,{"date":1256,"open":198,"high":196,"low":205,"close":198,"change":46,"percent_change":46,"volume":1257,"transactions":9,"vwap":198},"2025-05-27",2597700,{"date":1259,"open":205,"high":198,"low":211,"close":198,"change":119,"percent_change":120,"volume":1260,"transactions":9,"vwap":198},"2025-05-23",2112000,{"date":1262,"open":235,"high":217,"low":235,"close":217,"change":22,"percent_change":422,"volume":1263,"transactions":9,"vwap":217},"2025-05-22",2369500,{"date":1265,"open":86,"high":235,"low":71,"close":71,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":71},"2025-05-21",-0.03,-0.06,1947000,{"date":1270,"open":235,"high":229,"low":86,"close":229,"change":21,"percent_change":22,"volume":1271,"transactions":9,"vwap":229},"2025-05-20",1570600,{"date":1273,"open":78,"high":86,"low":72,"close":86,"change":58,"percent_change":21,"volume":1274,"transactions":9,"vwap":86},"2025-05-19",1832000,{"date":1276,"open":86,"high":1277,"low":78,"close":71,"change":58,"percent_change":21,"volume":1278,"transactions":9,"vwap":71},"2025-05-16",49.644,1595400,{"date":1280,"open":72,"high":78,"low":107,"close":78,"change":22,"percent_change":422,"volume":1281,"transactions":9,"vwap":78},"2025-05-15",1752600,{"date":1283,"open":126,"high":107,"low":126,"close":126,"change":46,"percent_change":46,"volume":1284,"transactions":9,"vwap":126},"2025-05-14",1749600,{"date":1286,"open":126,"high":118,"low":183,"close":126,"change":21,"percent_change":22,"volume":1287,"transactions":9,"vwap":126},"2025-05-13",3239000,{"date":1289,"open":150,"high":144,"low":183,"close":150,"change":58,"percent_change":21,"volume":1290,"transactions":9,"vwap":150},"2025-05-12",4850700,{"date":1292,"open":150,"high":144,"low":166,"close":166,"change":119,"percent_change":120,"volume":1293,"transactions":9,"vwap":166},"2025-05-09",1306400,{"date":1295,"open":183,"high":183,"low":588,"close":588,"change":46,"percent_change":46,"volume":1296,"transactions":9,"vwap":588},"2025-05-08",1319700,{"date":1298,"open":588,"high":177,"low":589,"close":588,"change":127,"percent_change":79,"volume":1299,"transactions":9,"vwap":588},"2025-05-07",1404000,{"date":1301,"open":589,"high":177,"low":18,"close":177,"change":22,"percent_change":422,"volume":1302,"transactions":9,"vwap":177},"2025-05-06",1762700,{"date":1304,"open":589,"high":589,"low":17,"close":17,"change":46,"percent_change":46,"volume":1305,"transactions":9,"vwap":17},"2025-05-05",1667400,{"date":1307,"open":17,"high":589,"low":18,"close":17,"change":119,"percent_change":120,"volume":1308,"transactions":9,"vwap":17},"2025-05-02",2328200,{"date":1310,"open":57,"high":17,"low":35,"close":57,"change":659,"percent_change":660,"volume":1311,"transactions":9,"vwap":57},"2025-05-01",2741900,{"date":1313,"open":86,"high":229,"low":72,"close":235,"change":21,"percent_change":22,"volume":1314,"transactions":9,"vwap":235},"2025-04-30",2517900,{"date":1316,"open":71,"high":229,"low":71,"close":71,"change":127,"percent_change":79,"volume":1317,"transactions":9,"vwap":71},"2025-04-29",1824800,{"date":1319,"open":71,"high":235,"low":126,"close":86,"change":46,"percent_change":46,"volume":1320,"transactions":9,"vwap":86},"2025-04-28",2502400,{"date":1322,"open":78,"high":86,"low":72,"close":86,"change":119,"percent_change":120,"volume":1323,"transactions":9,"vwap":86},"2025-04-25",2051700,{"date":39,"open":107,"high":78,"low":126,"close":72,"change":58,"percent_change":21,"volume":1325,"transactions":9,"vwap":72},2023500,{"status":1327,"indices":1328,"watchlist":1372,"sectors":1394,"benchmarks":1447},"success",[1329,1336,1343,1350,1357,1365],{"symbol":1330,"name":1331,"price":1332,"change":1333,"pct_change":1334,"is_up":11,"sparkline":1335,"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":1337,"name":1338,"price":1339,"change":1340,"pct_change":1341,"is_up":11,"sparkline":1342,"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":1344,"name":1345,"price":1346,"change":1347,"pct_change":1348,"is_up":11,"sparkline":1349,"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":1351,"name":1352,"price":1353,"change":1354,"pct_change":1355,"is_up":11,"sparkline":1356,"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":1358,"name":1359,"price":1360,"change":1361,"pct_change":1362,"is_up":1363,"sparkline":1364,"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":1366,"name":1367,"price":1368,"change":1369,"pct_change":1370,"is_up":1363,"sparkline":1371,"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",[1373,1380,1387],{"symbol":1374,"name":1375,"price":1376,"change":1377,"pct_change":1378,"is_up":11,"sparkline":1379,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1381,"name":1382,"price":1383,"change":1384,"pct_change":1385,"is_up":11,"sparkline":1386,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1388,"name":1389,"price":1390,"change":1391,"pct_change":1392,"is_up":11,"sparkline":1393,"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",[1395,1400,1405,1409,1414,1419,1424,1429,1433,1438,1443],{"name":1396,"etf":1397,"change":1398,"price":1399,"is_up":11},"Technology","XLK",0.53,202,{"name":1401,"etf":1402,"change":1403,"price":1404,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1406,"etf":1407,"change":189,"price":1408,"is_up":1363},"Healthcare","XLV",167.09,{"name":1410,"etf":1411,"change":1412,"price":1413,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1415,"etf":1416,"change":1417,"price":1418,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1420,"etf":1421,"change":1422,"price":1423,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1425,"etf":1426,"change":1427,"price":1428,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1430,"etf":1431,"change":1432,"price":469,"is_up":11},"Materials","XLB",0.46,{"name":1434,"etf":1435,"change":1436,"price":1437,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1439,"etf":1440,"change":1441,"price":1442,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1444,"etf":1445,"change":22,"price":1446,"is_up":11},"Comm Services","XLC",111.65,[1448,1453,1457,1461],{"ticker":1449,"name":1450,"price":1451,"change":1452,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1454,"name":1455,"price":1456,"change":1432,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1458,"name":1459,"price":1460,"change":1341,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1462,"name":1463,"price":1464,"change":1465,"is_up":1363},"IWM","iShares Russell 2000",281.37,-0.71]