[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSCX":3,"stock-historical-BSCX":29,"homepage-market-summary":1758},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco BulletShares 2033 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0859,1.0182,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},20.02,20.12,20.005,20.0562,-0.0362,-0.18,564894.348067,21.69,19.92,220976.9411887769,5.6,762,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},21.86,196216,71618912.238383,-2.39,"2025-04-22",[40,43,52,62,72,82,92,101,111,120,129,138,148,157,165,175,185,195,206,216,225,234,244,253,263,273,282,292,300,309,315,324,334,341,349,358,367,376,383,390,400,409,416,423,430,437,444,452,459,466,471,476,483,488,497,506,515,523,530,536,541,546,551,556,562,570,575,581,588,595,599,604,609,615,621,628,631,636,642,649,654,657,660,665,669,675,679,683,687,693,699,704,707,712,718,723,728,734,738,741,745,750,755,761,765,769,772,777,782,788,793,798,805,809,815,820,826,833,839,843,850,855,859,863,870,874,879,885,888,894,899,902,907,910,913,916,921,924,929,933,939,944,949,954,960,967,972,978,985,991,999,1006,1010,1014,1020,1024,1028,1032,1037,1040,1045,1049,1054,1058,1061,1066,1070,1075,1079,1082,1085,1088,1091,1095,1099,1103,1107,1111,1115,1118,1121,1125,1131,1134,1138,1143,1147,1153,1156,1160,1164,1168,1172,1175,1178,1182,1186,1189,1192,1195,1198,1201,1205,1210,1213,1217,1220,1224,1227,1230,1233,1236,1239,1242,1245,1248,1250,1252,1255,1258,1261,1264,1268,1271,1274,1277,1279,1282,1286,1289,1292,1295,1298,1303,1307,1310,1313,1316,1319,1323,1326,1329,1332,1334,1338,1342,1345,1349,1352,1356,1359,1362,1365,1369,1373,1376,1379,1382,1386,1389,1393,1396,1399,1403,1407,1411,1414,1418,1421,1424,1427,1430,1436,1439,1442,1446,1449,1452,1455,1460,1465,1468,1471,1474,1476,1480,1483,1486,1489,1492,1496,1500,1503,1506,1508,1512,1515,1518,1521,1524,1527,1530,1533,1537,1540,1543,1546,1550,1553,1556,1560,1563,1566,1569,1572,1575,1578,1581,1583,1586,1589,1593,1597,1600,1603,1606,1610,1613,1618,1620,1623,1626,1629,1633,1636,1641,1644,1647,1651,1655,1659,1663,1667,1671,1675,1680,1683,1686,1689,1694,1698,1701,1705,1712,1716,1721,1725,1729,1732,1735,1738,1741,1745,1749,1754],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},830,20.0386,{"date":44,"open":45,"high":46,"low":25,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",19.97,20.0793,0.0574,0.29,252590.894903,701,20.0433,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",20.07,19.9801,19.9988,-0.0262,-0.13,239800.043049,501,20.0019,{"date":63,"open":17,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",20.042,19.9721,20.025,-0.005,-0.02,606144.374726,589,20.0158,{"date":73,"open":74,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",20.1,19.99,20.03,-0.1042,-0.52,185529.3896,561,20.0269,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",20.15,20.0601,20.1342,0.0242,0.12,322015.824,1029,20.1078,{"date":93,"open":94,"high":94,"low":74,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",20.23,20.11,-0.0856,-0.42,246809.1381,963,20.1363,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",20.39,20.18,20.1956,-0.1994,-0.98,123832.6865,642,20.229,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":109,"vwap":119},"2026-09-22",20.43,20.362,20.395,0.005,0.02,171457.5414,20.383,{"date":121,"open":122,"high":122,"low":123,"close":103,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",20.45,20.37,-0.025,-0.12,160257.9337,532,20.3774,{"date":130,"open":122,"high":122,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",20.403952,20.415,-0.08,-0.39,120199.3154,539,20.4186,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",20.51,20.46,20.495,0.09,0.44,120031.755613,416,20.4758,{"date":149,"open":113,"high":150,"low":103,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",20.5099,20.405,0.01,0.05,202946.5573,553,20.4501,{"date":158,"open":159,"high":160,"low":159,"close":115,"change":161,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",20.36,20.4,0,604742.94177,1666,20.3916,{"date":166,"open":167,"high":168,"low":169,"close":115,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",20.38,20.455,20.3736,-0.015,-0.07,398389.551,703,20.4148,{"date":176,"open":177,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",20.48,20.52,20.41,-0.03,-0.15,343931.3084,1416,20.4473,{"date":186,"open":177,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",20.5,20.4211,20.44,-0.135,-0.66,2471778.25184,1118,20.4513,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",20.59,20.62,20.5645,20.575,-0.0288,-0.14,115588.9199,564,20.5849,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",20.66,20.58,20.6038,-0.0216,-0.1,272650.4034,1236,20.6112,{"date":217,"open":218,"high":219,"low":198,"close":220,"change":221,"percent_change":171,"volume":222,"transactions":223,"vwap":224},"2026-09-04",20.64,20.6599,20.6254,-0.0146,173023.1722,1056,20.6362,{"date":226,"open":227,"high":227,"low":228,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-03",20.68,20.635,0.022,0.11,128338.224315,486,20.6657,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",20.6,20.63,20.618,0.0139,0.07,191468.736304,593,20.6099,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":134,"volume":250,"transactions":251,"vwap":252},"2026-09-01",20.71,20.595,20.6041,-0.0813,201187.6772,504,20.6452,{"date":254,"open":227,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",20.695,20.67,20.6854,-0.0196,-0.09,298808.337457,758,20.6786,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",20.81,20.7,20.705,-0.075,-0.36,298716.48859,852,20.7249,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":117,"volume":279,"transactions":280,"vwap":281},"2026-08-27",20.76,20.79,20.78,0.0047,237097.7294,454,20.7731,{"date":283,"open":275,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",20.7862,20.75,20.7753,-0.0347,-0.17,152465.7418,391,20.7641,{"date":293,"open":294,"high":265,"low":294,"close":265,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-25",20.74,0.1054,0.51,130907.127617,483,20.7793,{"date":301,"open":227,"high":302,"low":227,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",20.72,20.7046,-0.0654,-0.31,176156.0734,566,20.7054,{"date":310,"open":276,"high":276,"low":285,"close":311,"change":68,"percent_change":212,"volume":312,"transactions":313,"vwap":314},"2026-08-21",20.77,148765.2234,477,20.7643,{"date":316,"open":317,"high":265,"low":318,"close":276,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-20",20.8,20.7709,-0.0592,-0.28,258234.63622,1762,20.7989,{"date":325,"open":326,"high":327,"low":265,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-19",20.85,20.8699,20.8492,0.0692,0.33,109513.21798,441,20.8405,{"date":335,"open":285,"high":277,"low":336,"close":277,"change":117,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-18",20.735,0.1,288316.697,342,20.7749,{"date":342,"open":343,"high":343,"low":285,"close":275,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",20.82,-0.045,-0.22,169032.693723,475,20.7651,{"date":350,"open":343,"high":326,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-14",20.7925,20.805,-0.05,-0.24,168027.5022,613,20.8051,{"date":359,"open":360,"high":361,"low":326,"close":362,"change":363,"percent_change":48,"volume":364,"transactions":365,"vwap":366},"2026-08-13",20.87,20.9,20.855,0.0612,81797.83281,493,20.8667,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":88,"volume":373,"transactions":374,"vwap":375},"2026-08-12",20.84,20.781,20.7938,0.0247,144622.33209,490,20.8003,{"date":377,"open":317,"high":352,"low":275,"close":378,"change":379,"percent_change":117,"volume":380,"transactions":381,"vwap":382},"2026-08-11",20.7691,0.0041,143071.568,649,20.7822,{"date":384,"open":343,"high":343,"low":275,"close":385,"change":171,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-10",20.765,-0.34,149821.528,520,20.7797,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-07",20.88,20.8201,20.835,0.0299,0.14,139066.2649,349,20.8426,{"date":401,"open":402,"high":394,"low":403,"close":357,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-06",20.83,20.7901,-0.0599,-0.29,138281.00694,368,20.8125,{"date":410,"open":369,"high":392,"low":369,"close":411,"change":412,"percent_change":240,"volume":413,"transactions":414,"vwap":415},"2026-08-05",20.865,0.015,139207.827711,671,20.8642,{"date":417,"open":360,"high":360,"low":402,"close":326,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-04",0.085,0.41,117990.61271,557,20.8508,{"date":424,"open":275,"high":277,"low":285,"close":385,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",0.0497,0.24,91516.564427,413,20.7667,{"date":431,"open":294,"high":294,"low":227,"close":432,"change":433,"percent_change":202,"volume":434,"transactions":435,"vwap":436},"2026-07-31",20.7153,-0.0297,124030.4741,600,20.691,{"date":438,"open":294,"high":385,"low":336,"close":439,"change":440,"percent_change":88,"volume":441,"transactions":442,"vwap":443},"2026-07-30",20.745,0.0245,157560.9985,659,20.7498,{"date":445,"open":317,"high":317,"low":446,"close":447,"change":448,"percent_change":305,"volume":449,"transactions":450,"vwap":451},"2026-07-29",20.715,20.7205,-0.0645,156824.8777,571,20.7437,{"date":453,"open":275,"high":265,"low":285,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":127,"vwap":458},"2026-07-28",20.785,0.04,0.19,211393.699,20.789,{"date":460,"open":461,"high":462,"low":302,"close":439,"change":455,"percent_change":456,"volume":463,"transactions":464,"vwap":465},"2026-07-27",20.73,20.7572,234114.8708,540,20.7324,{"date":467,"open":461,"high":294,"low":266,"close":267,"change":116,"percent_change":117,"volume":468,"transactions":469,"vwap":470},"2026-07-24",104392.46526,555,20.7209,{"date":472,"open":256,"high":446,"low":256,"close":266,"change":473,"percent_change":305,"volume":474,"transactions":298,"vwap":475},"2026-07-23",-0.065,186861.65291,20.6943,{"date":477,"open":265,"high":265,"low":478,"close":385,"change":479,"percent_change":288,"volume":480,"transactions":481,"vwap":482},"2026-07-22",20.7513,-0.035,122932.8089,429,20.7681,{"date":484,"open":276,"high":317,"low":277,"close":317,"change":479,"percent_change":288,"volume":485,"transactions":486,"vwap":487},"2026-07-21",90996.6911,338,20.7911,{"date":489,"open":490,"high":491,"low":492,"close":394,"change":202,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-20",20.89,20.897,20.8206,-0.67,67508.64109,245,20.8397,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":152,"percent_change":153,"volume":503,"transactions":504,"vwap":505},"2026-07-17",20.97,21.005,20.96,20.975,247665.9991,631,20.9821,{"date":507,"open":508,"high":499,"low":509,"close":510,"change":511,"percent_change":353,"volume":512,"transactions":513,"vwap":514},"2026-07-16",20.94,20.9264,20.965,-0.01,193254.69295,560,20.9605,{"date":516,"open":517,"high":518,"low":517,"close":502,"change":519,"percent_change":48,"volume":520,"transactions":521,"vwap":522},"2026-07-15",20.91,20.99,0.06,348533.239414,829,20.967,{"date":524,"open":525,"high":526,"low":361,"close":527,"change":153,"percent_change":426,"volume":528,"transactions":290,"vwap":529},"2026-07-14",20.92,20.9359,20.915,71516.4048,20.9127,{"date":531,"open":525,"high":525,"low":532,"close":411,"change":268,"percent_change":269,"volume":533,"transactions":534,"vwap":535},"2026-07-13",20.86,154298.727697,657,20.8779,{"date":537,"open":499,"high":538,"low":539,"close":508,"change":124,"percent_change":125,"volume":540,"transactions":9,"vwap":508},"2026-07-10",20.974,20.925,99600,{"date":542,"open":501,"high":543,"low":525,"close":510,"change":544,"percent_change":88,"volume":545,"transactions":9,"vwap":510},"2026-07-09",21,0.025,189400,{"date":547,"open":548,"high":548,"low":549,"close":508,"change":479,"percent_change":288,"volume":550,"transactions":9,"vwap":508},"2026-07-08",20.95,20.905,100100,{"date":552,"open":553,"high":553,"low":510,"close":502,"change":212,"percent_change":554,"volume":555,"transactions":9,"vwap":502},"2026-07-07",21.059999,-0.47,161100,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":116,"percent_change":117,"volume":561,"transactions":9,"vwap":560},"2026-07-06",21.12,21.041,21.075001,92200,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-02",21.01,21.08,21.07,0.035,0.17,95200,{"date":571,"open":572,"high":553,"low":564,"close":573,"change":68,"percent_change":259,"volume":574,"transactions":9,"vwap":573},"2026-07-01",21.030001,21.035,165300,{"date":576,"open":558,"high":577,"low":578,"close":578,"change":133,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-06-30",21.149,21.055,-0.38,195100,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":117,"percent_change":143,"volume":587,"transactions":9,"vwap":586},"2026-06-29",21.13,21.15,21.114,21.135,716700,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":412,"percent_change":240,"volume":594,"transactions":9,"vwap":593},"2026-06-26",21.09,21.14,21.040001,21.115,155800,{"date":596,"open":558,"high":558,"low":565,"close":597,"change":455,"percent_change":456,"volume":598,"transactions":9,"vwap":597},"2026-06-25",21.1,171500,{"date":600,"open":592,"high":597,"low":592,"close":553,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":553},"2026-06-24",0.065,0.31,159300,{"date":605,"open":606,"high":572,"low":606,"close":607,"change":544,"percent_change":88,"volume":608,"transactions":9,"vwap":607},"2026-06-23",20.98,20.995,151800,{"date":610,"open":499,"high":611,"low":612,"close":499,"change":58,"percent_change":613,"volume":614,"transactions":9,"vwap":499},"2026-06-22",20.999,20.951,-0.62,92300,{"date":616,"open":558,"high":617,"low":597,"close":597,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":597},"2026-06-18",21.155,0.045,0.21,161600,{"date":622,"open":583,"high":623,"low":624,"close":578,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":578},"2026-06-17",21.17,21.049999,-0.095,-0.45,209200,{"date":629,"open":583,"high":623,"low":583,"close":584,"change":544,"percent_change":88,"volume":630,"transactions":9,"vwap":584},"2026-06-16",104900,{"date":632,"open":584,"high":633,"low":558,"close":634,"change":117,"percent_change":143,"volume":635,"transactions":9,"vwap":634},"2026-06-15",21.16,21.125,145200,{"date":637,"open":597,"high":634,"low":638,"close":639,"change":640,"percent_change":133,"volume":641,"transactions":9,"vwap":639},"2026-06-12",21.065001,21.105,-0.016,129800,{"date":643,"open":564,"high":591,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-11",21.0049992,21.121,0.126,0.6,326800,{"date":650,"open":651,"high":592,"low":652,"close":607,"change":479,"percent_change":288,"volume":653,"transactions":9,"vwap":607},"2026-06-10",21.02,20.985,133200,{"date":655,"open":572,"high":592,"low":502,"close":572,"change":455,"percent_change":456,"volume":656,"transactions":9,"vwap":572},"2026-06-09",181600,{"date":658,"open":572,"high":592,"low":499,"close":518,"change":116,"percent_change":117,"volume":659,"transactions":9,"vwap":518},"2026-06-08",173700,{"date":661,"open":651,"high":592,"low":662,"close":652,"change":663,"percent_change":78,"volume":664,"transactions":9,"vwap":652},"2026-06-05",20.984,-0.11,135400,{"date":666,"open":590,"high":558,"low":590,"close":667,"change":117,"percent_change":143,"volume":668,"transactions":9,"vwap":667},"2026-06-04",21.094999,85000,{"date":670,"open":566,"high":671,"low":624,"close":560,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":560},"2026-06-03",21.084999,-0.04,-0.19,128500,{"date":676,"open":583,"high":591,"low":677,"close":593,"change":161,"percent_change":161,"volume":678,"transactions":9,"vwap":593},"2026-06-02",21.11,103900,{"date":680,"open":624,"high":593,"low":681,"close":593,"change":170,"percent_change":171,"volume":682,"transactions":9,"vwap":593},"2026-06-01",21.045,114400,{"date":684,"open":558,"high":633,"low":558,"close":583,"change":685,"percent_change":230,"volume":686,"transactions":9,"vwap":583},"2026-05-29",0.024,186900,{"date":688,"open":566,"high":558,"low":638,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-28",21.106,0.032,0.15,157000,{"date":694,"open":566,"high":667,"low":695,"close":696,"change":697,"percent_change":455,"volume":698,"transactions":9,"vwap":696},"2026-05-27",21.054001,21.073999,0.009,139000,{"date":700,"open":566,"high":565,"low":573,"close":638,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":638},"2026-05-26",0.075,0.36,122400,{"date":705,"open":572,"high":572,"low":548,"close":518,"change":117,"percent_change":337,"volume":706,"transactions":9,"vwap":518},"2026-05-22",194200,{"date":708,"open":490,"high":709,"low":411,"close":499,"change":710,"percent_change":143,"volume":711,"transactions":9,"vwap":499},"2026-05-21",20.978,0.018,1528200,{"date":713,"open":265,"high":501,"low":265,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-20",20.952,0.134,0.64,312900,{"date":719,"open":402,"high":362,"low":454,"close":720,"change":721,"percent_change":386,"volume":722,"transactions":9,"vwap":720},"2026-05-19",20.818,-0.072,186100,{"date":724,"open":508,"high":501,"low":360,"close":490,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":490},"2026-05-18",-0.118,-0.56,171600,{"date":729,"open":592,"high":592,"low":543,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-15",21.0079994,-0.117,-0.55,78100,{"date":735,"open":736,"high":736,"low":558,"close":634,"change":124,"percent_change":125,"volume":737,"transactions":9,"vwap":634},"2026-05-14",21.18,109500,{"date":739,"open":583,"high":584,"low":597,"close":584,"change":412,"percent_change":240,"volume":740,"transactions":9,"vwap":584},"2026-05-13",92400,{"date":742,"open":584,"high":584,"low":743,"close":586,"change":353,"percent_change":354,"volume":744,"transactions":9,"vwap":586},"2026-05-12",21.113,134200,{"date":746,"open":747,"high":747,"low":736,"close":748,"change":353,"percent_change":354,"volume":749,"transactions":9,"vwap":748},"2026-05-11",21.21,21.185,102300,{"date":751,"open":752,"high":752,"low":747,"close":753,"change":240,"percent_change":330,"volume":754,"transactions":9,"vwap":753},"2026-05-08",21.24,21.235,949700,{"date":756,"open":757,"high":757,"low":584,"close":758,"change":171,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-05-07",21.26,21.165,-0.33,263300,{"date":762,"open":747,"high":752,"low":747,"close":753,"change":143,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-05-06",0.43,97700,{"date":766,"open":591,"high":623,"low":586,"close":767,"change":455,"percent_change":456,"volume":768,"transactions":9,"vwap":767},"2026-05-05",21.145,144600,{"date":770,"open":583,"high":583,"low":624,"close":639,"change":473,"percent_change":305,"volume":771,"transactions":9,"vwap":639},"2026-05-04",107500,{"date":773,"open":633,"high":774,"low":775,"close":623,"change":117,"percent_change":143,"volume":776,"transactions":9,"vwap":623},"2026-05-01",21.215,21.141,134100,{"date":778,"open":583,"high":623,"low":593,"close":584,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":584},"2026-04-30",0.042,0.2,145900,{"date":783,"open":584,"high":584,"low":565,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-04-29",21.108,-0.087,-0.41,169000,{"date":789,"open":623,"high":790,"low":584,"close":791,"change":170,"percent_change":171,"volume":792,"transactions":9,"vwap":791},"2026-04-28",21.2,21.195,159800,{"date":794,"open":752,"high":752,"low":795,"close":747,"change":344,"percent_change":796,"volume":797,"transactions":9,"vwap":747},"2026-04-27",21.19,-0.21,120500,{"date":799,"open":800,"high":801,"low":791,"close":802,"change":567,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-04-24",21.22,21.27,21.255,0.16,192500,{"date":806,"open":801,"high":807,"low":791,"close":800,"change":344,"percent_change":796,"volume":808,"transactions":9,"vwap":800},"2026-04-23",21.29,172600,{"date":810,"open":801,"high":811,"low":812,"close":813,"change":117,"percent_change":143,"volume":814,"transactions":9,"vwap":813},"2026-04-22",21.305,21.261,21.265,438300,{"date":816,"open":817,"high":817,"low":800,"close":818,"change":171,"percent_change":759,"volume":819,"transactions":9,"vwap":818},"2026-04-21",21.3,21.245,133900,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":259,"percent_change":97,"volume":825,"transactions":9,"vwap":824},"2026-04-20",21.33,21.288,21.315,289600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":337,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-17",21.38,21.44,21.405,0.47,99200,{"date":834,"open":835,"high":828,"low":817,"close":811,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":811},"2026-04-16",21.36,-0.055,-0.26,129600,{"date":840,"open":822,"high":841,"low":822,"close":835,"change":170,"percent_change":171,"volume":842,"transactions":9,"vwap":835},"2026-04-15",21.369,116900,{"date":844,"open":822,"high":845,"low":846,"close":847,"change":153,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-14",21.39,21.32,21.375,0.23,82500,{"date":851,"open":852,"high":853,"low":752,"close":853,"change":240,"percent_change":330,"volume":854,"transactions":9,"vwap":853},"2026-04-13",21.25,21.325,86500,{"date":856,"open":857,"high":817,"low":802,"close":802,"change":672,"percent_change":673,"volume":858,"transactions":9,"vwap":802},"2026-04-10",21.28,104800,{"date":860,"open":752,"high":822,"low":752,"close":861,"change":152,"percent_change":153,"volume":862,"transactions":9,"vwap":861},"2026-04-09",21.295,133600,{"date":864,"open":865,"high":865,"low":757,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-08",21.37,21.285,0.055,0.26,134000,{"date":871,"open":795,"high":872,"low":639,"close":872,"change":455,"percent_change":456,"volume":873,"transactions":9,"vwap":872},"2026-04-07",21.23,499000,{"date":875,"open":623,"high":800,"low":623,"close":795,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":795},"2026-04-06",-0.034,-0.16,197600,{"date":880,"open":591,"high":752,"low":558,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-02",21.224,0.059,0.28,164800,{"date":886,"open":795,"high":752,"low":677,"close":758,"change":412,"percent_change":240,"volume":887,"transactions":9,"vwap":758},"2026-04-01",217500,{"date":889,"open":597,"high":623,"low":890,"close":584,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":584},"2026-03-31",21.082001,0.125,0.59,323900,{"date":895,"open":564,"high":638,"low":543,"close":896,"change":337,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-03-30",21.025,0.48,205900,{"date":900,"open":525,"high":510,"low":392,"close":539,"change":344,"percent_change":796,"volume":901,"transactions":9,"vwap":539},"2026-03-27",184100,{"date":903,"open":592,"high":560,"low":904,"close":499,"change":190,"percent_change":905,"volume":906,"transactions":9,"vwap":499},"2026-03-26",20.955,-0.64,196900,{"date":908,"open":623,"high":795,"low":597,"close":639,"change":240,"percent_change":330,"volume":909,"transactions":9,"vwap":639},"2026-03-25",198900,{"date":911,"open":564,"high":566,"low":518,"close":573,"change":353,"percent_change":354,"volume":912,"transactions":9,"vwap":573},"2026-03-24",430600,{"date":914,"open":624,"high":583,"low":572,"close":671,"change":152,"percent_change":153,"volume":915,"transactions":9,"vwap":671},"2026-03-23",201200,{"date":917,"open":790,"high":790,"low":553,"close":560,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":560},"2026-03-20",-0.195,-0.92,147800,{"date":922,"open":591,"high":857,"low":591,"close":801,"change":455,"percent_change":456,"volume":923,"transactions":9,"vwap":801},"2026-03-19",160400,{"date":925,"open":926,"high":824,"low":927,"close":872,"change":625,"percent_change":626,"volume":928,"transactions":9,"vwap":872},"2026-03-18",21.31,21.212,154600,{"date":930,"open":801,"high":822,"low":801,"close":853,"change":143,"percent_change":931,"volume":932,"transactions":9,"vwap":853},"2026-03-17",0.42,184000,{"date":934,"open":872,"high":935,"low":774,"close":753,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":753},"2026-03-16",21.275,0.08,0.38,238700,{"date":940,"open":857,"high":807,"low":941,"close":617,"change":942,"percent_change":320,"volume":943,"transactions":9,"vwap":617},"2026-03-13",21.138,-0.06,155000,{"date":945,"open":757,"high":807,"low":748,"close":774,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":774},"2026-03-12",-0.115,-0.54,259300,{"date":950,"open":951,"high":951,"low":811,"close":822,"change":625,"percent_change":952,"volume":953,"transactions":9,"vwap":822},"2026-03-11",21.41,-0.44,410100,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":259,"percent_change":97,"volume":959,"transactions":9,"vwap":958},"2026-03-10",21.51,21.42,21.425,173900,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":936,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-09",21.4,21.52,21.515,0.37,243300,{"date":968,"open":835,"high":969,"low":835,"close":970,"change":836,"percent_change":837,"volume":971,"transactions":9,"vwap":970},"2026-03-06",21.487,21.435,178900,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":836,"percent_change":837,"volume":977,"transactions":9,"vwap":976},"2026-03-05",21.45,21.499,21.49,235100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":170,"percent_change":171,"volume":984,"transactions":9,"vwap":983},"2026-03-04",21.57,21.586,21.54,21.545,142100,{"date":986,"open":987,"high":988,"low":974,"close":989,"change":67,"percent_change":68,"volume":990,"transactions":9,"vwap":989},"2026-03-03",21.46,21.59,21.56,305300,{"date":992,"open":993,"high":980,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-02",21.55,21.522,21.565,-0.069,-0.32,264700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":685,"percent_change":230,"volume":1005,"transactions":9,"vwap":1004},"2026-02-27",21.64,21.65,21.61,21.634,175200,{"date":1007,"open":1008,"high":1003,"low":1008,"close":1003,"change":544,"percent_change":88,"volume":1009,"transactions":9,"vwap":1003},"2026-02-26",21.58,297600,{"date":1011,"open":1008,"high":1003,"low":980,"close":1012,"change":511,"percent_change":353,"volume":1013,"transactions":9,"vwap":1012},"2026-02-25",21.585,127400,{"date":1015,"open":1016,"high":1017,"low":980,"close":1018,"change":511,"percent_change":353,"volume":1019,"transactions":9,"vwap":1018},"2026-02-24",21.6,21.605,21.595,135800,{"date":1021,"open":980,"high":1022,"low":980,"close":1017,"change":344,"percent_change":796,"volume":1023,"transactions":9,"vwap":1017},"2026-02-23",21.62,106800,{"date":1025,"open":1002,"high":1026,"low":1022,"close":1002,"change":116,"percent_change":117,"volume":1027,"transactions":9,"vwap":1002},"2026-02-20",21.66,150600,{"date":1029,"open":1003,"high":1002,"low":1003,"close":1030,"change":412,"percent_change":240,"volume":1031,"transactions":9,"vwap":1030},"2026-02-19",21.645,151500,{"date":1033,"open":1034,"high":1002,"low":1035,"close":1034,"change":170,"percent_change":171,"volume":1036,"transactions":9,"vwap":1034},"2026-02-18",21.63,21.611,230700,{"date":1038,"open":1002,"high":1002,"low":1022,"close":1030,"change":152,"percent_change":153,"volume":1039,"transactions":9,"vwap":1030},"2026-02-17",133300,{"date":1041,"open":1002,"high":1002,"low":1042,"close":1043,"change":153,"percent_change":848,"volume":1044,"transactions":9,"vwap":1043},"2026-02-13",21.615,21.635,213700,{"date":1046,"open":993,"high":988,"low":982,"close":1012,"change":701,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1012},"2026-02-12",0.35,239100,{"date":1050,"open":1051,"high":1052,"low":1051,"close":956,"change":67,"percent_change":68,"volume":1053,"transactions":9,"vwap":956},"2026-02-11",21.47,21.53,209700,{"date":1055,"open":982,"high":993,"low":1056,"close":964,"change":544,"percent_change":88,"volume":1057,"transactions":9,"vwap":964},"2026-02-10",21.5,203100,{"date":1059,"open":974,"high":976,"low":829,"close":976,"change":412,"percent_change":240,"volume":1060,"transactions":9,"vwap":976},"2026-02-09",158400,{"date":1062,"open":1051,"high":1063,"low":829,"close":1064,"change":161,"percent_change":161,"volume":1065,"transactions":9,"vwap":1064},"2026-02-06",21.48,21.475,139300,{"date":1067,"open":957,"high":1064,"low":830,"close":1064,"change":1068,"percent_change":144,"volume":1069,"transactions":9,"vwap":1064},"2026-02-05",0.095,209600,{"date":1071,"open":865,"high":1072,"low":1073,"close":828,"change":170,"percent_change":171,"volume":1074,"transactions":9,"vwap":828},"2026-02-04",21.387,21.351,237900,{"date":1076,"open":865,"high":962,"low":835,"close":1077,"change":116,"percent_change":117,"volume":1078,"transactions":9,"vwap":1077},"2026-02-03",21.395,193500,{"date":1080,"open":829,"high":829,"low":865,"close":845,"change":68,"percent_change":259,"volume":1081,"transactions":9,"vwap":845},"2026-02-02",304600,{"date":1083,"open":951,"high":957,"low":845,"close":951,"change":161,"percent_change":161,"volume":1084,"transactions":9,"vwap":951},"2026-01-30",112600,{"date":1086,"open":828,"high":957,"low":865,"close":951,"change":412,"percent_change":240,"volume":1087,"transactions":9,"vwap":951},"2026-01-29",522200,{"date":1089,"open":951,"high":951,"low":865,"close":1077,"change":68,"percent_change":259,"volume":1090,"transactions":9,"vwap":1077},"2026-01-28",132000,{"date":1092,"open":957,"high":829,"low":951,"close":1093,"change":511,"percent_change":353,"volume":1094,"transactions":9,"vwap":1093},"2026-01-27",21.415,111800,{"date":1096,"open":957,"high":1097,"low":957,"close":958,"change":116,"percent_change":117,"volume":1098,"transactions":9,"vwap":958},"2026-01-26",21.445,125200,{"date":1100,"open":951,"high":957,"low":1101,"close":957,"change":117,"percent_change":143,"volume":1102,"transactions":9,"vwap":957},"2026-01-23",21.367,168200,{"date":1104,"open":962,"high":951,"low":1105,"close":962,"change":116,"percent_change":117,"volume":1106,"transactions":9,"vwap":962},"2026-01-22",21.365,277400,{"date":1108,"open":926,"high":962,"low":926,"close":1077,"change":418,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1077},"2026-01-21",0.4,217400,{"date":1112,"open":865,"high":865,"low":807,"close":926,"change":877,"percent_change":1113,"volume":1114,"transactions":9,"vwap":926},"2026-01-20",-0.75,136700,{"date":1116,"open":963,"high":963,"low":987,"close":1051,"change":344,"percent_change":796,"volume":1117,"transactions":9,"vwap":1051},"2026-01-16",359200,{"date":1119,"open":993,"high":993,"low":956,"close":964,"change":479,"percent_change":877,"volume":1120,"transactions":9,"vwap":964},"2026-01-15",170100,{"date":1122,"open":1052,"high":1123,"low":964,"close":993,"change":618,"percent_change":619,"volume":1124,"transactions":9,"vwap":993},"2026-01-14",21.555,199600,{"date":1126,"open":956,"high":963,"low":1127,"close":1128,"change":1129,"percent_change":396,"volume":1130,"transactions":9,"vwap":1128},"2026-01-13",21.485,21.505,0.03,239400,{"date":1132,"open":829,"high":1056,"low":829,"close":1064,"change":68,"percent_change":259,"volume":1133,"transactions":9,"vwap":1064},"2026-01-12",454500,{"date":1135,"open":974,"high":1056,"low":1097,"close":1136,"change":690,"percent_change":691,"volume":1137,"transactions":9,"vwap":1136},"2026-01-09",21.495,252100,{"date":1139,"open":976,"high":976,"low":974,"close":1140,"change":1141,"percent_change":345,"volume":1142,"transactions":9,"vwap":1140},"2026-01-08",21.463,-0.047,223600,{"date":1144,"open":963,"high":982,"low":1056,"close":956,"change":1145,"percent_change":240,"volume":1146,"transactions":9,"vwap":956},"2026-01-07",0.014,299100,{"date":1148,"open":1063,"high":956,"low":1149,"close":1150,"change":1151,"percent_change":161,"volume":1152,"transactions":9,"vwap":1150},"2026-01-06",21.455,21.496,0.001,485900,{"date":1154,"open":1051,"high":1056,"low":974,"close":1136,"change":455,"percent_change":456,"volume":1155,"transactions":9,"vwap":1136},"2026-01-05",382100,{"date":1157,"open":974,"high":987,"low":1158,"close":1149,"change":67,"percent_change":68,"volume":1159,"transactions":9,"vwap":1149},"2026-01-02",21.43,232200,{"date":1161,"open":987,"high":956,"low":1149,"close":987,"change":353,"percent_change":1162,"volume":1163,"transactions":9,"vwap":987},"2025-12-31",-0.23,333700,{"date":1165,"open":976,"high":1052,"low":1166,"close":956,"change":511,"percent_change":353,"volume":1167,"transactions":9,"vwap":956},"2025-12-30",21.483,202000,{"date":1169,"open":1056,"high":1052,"low":1170,"close":963,"change":1129,"percent_change":396,"volume":1171,"transactions":9,"vwap":963},"2025-12-29",21.491,276800,{"date":1173,"open":956,"high":956,"low":1051,"close":976,"change":152,"percent_change":153,"volume":1174,"transactions":9,"vwap":976},"2025-12-26",130000,{"date":1176,"open":957,"high":1063,"low":957,"close":1063,"change":240,"percent_change":330,"volume":1177,"transactions":9,"vwap":1063},"2025-12-24",132700,{"date":1179,"open":828,"high":1180,"low":835,"close":951,"change":152,"percent_change":153,"volume":1181,"transactions":9,"vwap":951},"2025-12-23",21.427,189900,{"date":1183,"open":957,"high":1184,"low":845,"close":962,"change":212,"percent_change":554,"volume":1185,"transactions":9,"vwap":962},"2025-12-22",21.582,258700,{"date":1187,"open":963,"high":982,"low":1056,"close":1056,"change":353,"percent_change":1162,"volume":1188,"transactions":9,"vwap":1056},"2025-12-19",412400,{"date":1190,"open":993,"high":1012,"low":964,"close":993,"change":143,"percent_change":931,"volume":1191,"transactions":9,"vwap":993},"2025-12-18",877600,{"date":1193,"open":1063,"high":976,"low":974,"close":987,"change":180,"percent_change":202,"volume":1194,"transactions":9,"vwap":987},"2025-12-17",216100,{"date":1196,"open":974,"high":1136,"low":957,"close":976,"change":153,"percent_change":848,"volume":1197,"transactions":9,"vwap":976},"2025-12-16",153600,{"date":1199,"open":1056,"high":1056,"low":970,"close":829,"change":117,"percent_change":143,"volume":1200,"transactions":9,"vwap":829},"2025-12-15",174600,{"date":1202,"open":974,"high":974,"low":957,"close":957,"change":133,"percent_change":1203,"volume":1204,"transactions":9,"vwap":957},"2025-12-12",-0.37,169800,{"date":1206,"open":982,"high":1207,"low":1208,"close":1056,"change":511,"percent_change":353,"volume":1209,"transactions":9,"vwap":1056},"2025-12-11",21.556,21.492,211600,{"date":1211,"open":1158,"high":1052,"low":957,"close":956,"change":936,"percent_change":965,"volume":1212,"transactions":9,"vwap":956},"2025-12-10",262000,{"date":1214,"open":1051,"high":969,"low":1215,"close":1158,"change":68,"percent_change":259,"volume":1216,"transactions":9,"vwap":1158},"2025-12-09",21.424,162400,{"date":1218,"open":1063,"high":976,"low":958,"close":974,"change":672,"percent_change":673,"volume":1219,"transactions":9,"vwap":974},"2025-12-08",242200,{"date":1221,"open":956,"high":1222,"low":1051,"close":976,"change":68,"percent_change":259,"volume":1223,"transactions":9,"vwap":976},"2025-12-05",21.538,142600,{"date":1225,"open":989,"high":989,"low":1056,"close":956,"change":180,"percent_change":202,"volume":1226,"transactions":9,"vwap":956},"2025-12-04",309000,{"date":1228,"open":1052,"high":989,"low":956,"close":982,"change":455,"percent_change":456,"volume":1229,"transactions":9,"vwap":982},"2025-12-03",189200,{"date":1231,"open":956,"high":963,"low":1051,"close":1056,"change":117,"percent_change":143,"volume":1232,"transactions":9,"vwap":1056},"2025-12-02",598900,{"date":1234,"open":976,"high":976,"low":1149,"close":1063,"change":259,"percent_change":97,"volume":1235,"transactions":9,"vwap":1063},"2025-12-01",130600,{"date":1237,"open":1016,"high":1016,"low":982,"close":980,"change":68,"percent_change":259,"volume":1238,"transactions":9,"vwap":980},"2025-11-28",89000,{"date":1240,"open":963,"high":1018,"low":964,"close":988,"change":153,"percent_change":848,"volume":1241,"transactions":9,"vwap":988},"2025-11-26",251100,{"date":1243,"open":1063,"high":980,"low":1063,"close":982,"change":153,"percent_change":848,"volume":1244,"transactions":9,"vwap":982},"2025-11-25",148800,{"date":1246,"open":1158,"high":976,"low":1158,"close":976,"change":180,"percent_change":202,"volume":1247,"transactions":9,"vwap":976},"2025-11-24",76900,{"date":1249,"open":956,"high":963,"low":987,"close":963,"change":240,"percent_change":330,"volume":545,"transactions":9,"vwap":963},"2025-11-21",{"date":1251,"open":1063,"high":1063,"low":1158,"close":974,"change":1129,"percent_change":396,"volume":943,"transactions":9,"vwap":974},"2025-11-20",{"date":1253,"open":1051,"high":1051,"low":962,"close":957,"change":152,"percent_change":153,"volume":1254,"transactions":9,"vwap":957},"2025-11-19",201100,{"date":1256,"open":957,"high":974,"low":1077,"close":951,"change":1129,"percent_change":396,"volume":1257,"transactions":9,"vwap":951},"2025-11-18",146000,{"date":1259,"open":1158,"high":1158,"low":828,"close":828,"change":511,"percent_change":353,"volume":1260,"transactions":9,"vwap":828},"2025-11-17",99500,{"date":1262,"open":1051,"high":1051,"low":865,"close":845,"change":672,"percent_change":673,"volume":1263,"transactions":9,"vwap":845},"2025-11-14",164000,{"date":1265,"open":951,"high":1063,"low":951,"close":1158,"change":473,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1158},"2025-11-13",-0.3,136000,{"date":1269,"open":1063,"high":956,"low":1063,"close":1136,"change":124,"percent_change":125,"volume":1270,"transactions":9,"vwap":1136},"2025-11-12",76500,{"date":1272,"open":976,"high":1052,"low":987,"close":963,"change":143,"percent_change":931,"volume":1273,"transactions":9,"vwap":963},"2025-11-11",202400,{"date":1275,"open":974,"high":987,"low":1158,"close":1158,"change":161,"percent_change":161,"volume":1276,"transactions":9,"vwap":1158},"2025-11-10",145100,{"date":1278,"open":974,"high":987,"low":957,"close":1158,"change":180,"percent_change":202,"volume":1130,"transactions":9,"vwap":1158},"2025-11-07",{"date":1280,"open":987,"high":1063,"low":1158,"close":987,"change":143,"percent_change":931,"volume":1281,"transactions":9,"vwap":987},"2025-11-06",176100,{"date":1283,"open":957,"high":1284,"low":1105,"close":865,"change":353,"percent_change":1162,"volume":1285,"transactions":9,"vwap":865},"2025-11-05",21.428,263000,{"date":1287,"open":962,"high":987,"low":962,"close":957,"change":117,"percent_change":143,"volume":1288,"transactions":9,"vwap":957},"2025-11-04",188700,{"date":1290,"open":829,"high":829,"low":847,"close":962,"change":180,"percent_change":202,"volume":1291,"transactions":9,"vwap":962},"2025-11-03",270800,{"date":1293,"open":1063,"high":1052,"low":958,"close":1158,"change":672,"percent_change":673,"volume":1294,"transactions":9,"vwap":1158},"2025-10-31",127900,{"date":1296,"open":976,"high":963,"low":974,"close":1051,"change":171,"percent_change":997,"volume":1297,"transactions":9,"vwap":1051},"2025-10-30",182300,{"date":1299,"open":1300,"high":1300,"low":1052,"close":982,"change":663,"percent_change":1301,"volume":1302,"transactions":9,"vwap":982},"2025-10-29",21.68,-0.51,92800,{"date":1304,"open":1002,"high":1305,"low":1022,"close":1002,"change":152,"percent_change":153,"volume":1306,"transactions":9,"vwap":1002},"2025-10-28",21.658,130100,{"date":1308,"open":1001,"high":1026,"low":1018,"close":1001,"change":152,"percent_change":153,"volume":1309,"transactions":9,"vwap":1001},"2025-10-27",153200,{"date":1311,"open":1001,"high":1001,"low":1016,"close":1034,"change":1129,"percent_change":396,"volume":1312,"transactions":9,"vwap":1034},"2025-10-24",186500,{"date":1314,"open":1016,"high":1022,"low":988,"close":1016,"change":511,"percent_change":353,"volume":1315,"transactions":9,"vwap":1016},"2025-10-23",157300,{"date":1317,"open":1001,"high":1001,"low":1012,"close":1003,"change":511,"percent_change":353,"volume":1318,"transactions":9,"vwap":1003},"2025-10-22",172400,{"date":1320,"open":1321,"high":1321,"low":1003,"close":1022,"change":117,"percent_change":143,"volume":1322,"transactions":9,"vwap":1022},"2025-10-21",21.67,112200,{"date":1324,"open":1016,"high":1003,"low":1008,"close":1016,"change":353,"percent_change":1162,"volume":1325,"transactions":9,"vwap":1016},"2025-10-20",271000,{"date":1327,"open":1002,"high":1026,"low":1034,"close":1002,"change":68,"percent_change":259,"volume":1328,"transactions":9,"vwap":1002},"2025-10-17",136300,{"date":1330,"open":1034,"high":24,"low":1003,"close":1321,"change":153,"percent_change":848,"volume":1331,"transactions":9,"vwap":1321},"2025-10-16",165600,{"date":1333,"open":1001,"high":1321,"low":1017,"close":1022,"change":152,"percent_change":153,"volume":1281,"transactions":9,"vwap":1022},"2025-10-15",{"date":1335,"open":988,"high":1034,"low":1336,"close":1003,"change":1129,"percent_change":396,"volume":1337,"transactions":9,"vwap":1003},"2025-10-14",21.542,285300,{"date":1339,"open":1008,"high":988,"low":1340,"close":1008,"change":936,"percent_change":965,"volume":1341,"transactions":9,"vwap":1008},"2025-10-13",21.524,167200,{"date":1343,"open":963,"high":983,"low":962,"close":1056,"change":117,"percent_change":143,"volume":1344,"transactions":9,"vwap":1056},"2025-10-10",485500,{"date":1346,"open":1063,"high":1347,"low":974,"close":1063,"change":180,"percent_change":202,"volume":1348,"transactions":9,"vwap":1063},"2025-10-09",21.488,296600,{"date":1350,"open":982,"high":989,"low":1056,"close":956,"change":511,"percent_change":353,"volume":1351,"transactions":9,"vwap":956},"2025-10-08",405300,{"date":1353,"open":956,"high":1354,"low":1136,"close":963,"change":1129,"percent_change":396,"volume":1355,"transactions":9,"vwap":963},"2025-10-07",21.547,443300,{"date":1357,"open":1056,"high":1052,"low":976,"close":976,"change":353,"percent_change":1162,"volume":1358,"transactions":9,"vwap":976},"2025-10-06",419100,{"date":1360,"open":980,"high":980,"low":1052,"close":982,"change":180,"percent_change":202,"volume":1361,"transactions":9,"vwap":982},"2025-10-03",240900,{"date":1363,"open":982,"high":1008,"low":1364,"close":980,"change":117,"percent_change":143,"volume":1087,"transactions":9,"vwap":980},"2025-10-02",21.525,{"date":1366,"open":989,"high":989,"low":1367,"close":993,"change":936,"percent_change":965,"volume":1368,"transactions":9,"vwap":993},"2025-10-01",21.494,315600,{"date":1370,"open":976,"high":1371,"low":1149,"close":1051,"change":152,"percent_change":153,"volume":1372,"transactions":9,"vwap":1051},"2025-09-30",21.516,311900,{"date":1374,"open":829,"high":976,"low":829,"close":987,"change":1129,"percent_change":396,"volume":1375,"transactions":9,"vwap":987},"2025-09-29",277700,{"date":1377,"open":829,"high":829,"low":845,"close":1158,"change":117,"percent_change":143,"volume":1378,"transactions":9,"vwap":1158},"2025-09-26",303500,{"date":1380,"open":957,"high":957,"low":835,"close":951,"change":672,"percent_change":673,"volume":1381,"transactions":9,"vwap":951},"2025-09-25",395200,{"date":1383,"open":1056,"high":1056,"low":1384,"close":974,"change":353,"percent_change":1162,"volume":1385,"transactions":9,"vwap":974},"2025-09-24",21.442,242600,{"date":1387,"open":1056,"high":963,"low":1063,"close":1056,"change":117,"percent_change":143,"volume":1388,"transactions":9,"vwap":1056},"2025-09-23",152500,{"date":1390,"open":1056,"high":956,"low":1063,"close":1063,"change":202,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1063},"2025-09-22",-0.65,289300,{"date":1394,"open":1003,"high":1022,"low":1008,"close":1022,"change":161,"percent_change":161,"volume":1395,"transactions":9,"vwap":1022},"2025-09-19",105300,{"date":1397,"open":1003,"high":1022,"low":995,"close":1022,"change":68,"percent_change":259,"volume":1398,"transactions":9,"vwap":1022},"2025-09-18",148400,{"date":1400,"open":24,"high":1401,"low":1003,"close":1001,"change":180,"percent_change":202,"volume":1402,"transactions":9,"vwap":1001},"2025-09-17",21.73,110500,{"date":1404,"open":24,"high":1405,"low":1026,"close":1321,"change":68,"percent_change":259,"volume":1406,"transactions":9,"vwap":1321},"2025-09-16",21.7,203500,{"date":1408,"open":1321,"high":24,"low":1409,"close":24,"change":519,"percent_change":883,"volume":1410,"transactions":9,"vwap":24},"2025-09-15",21.661,71600,{"date":1412,"open":1300,"high":1300,"low":988,"close":1034,"change":353,"percent_change":1162,"volume":1413,"transactions":9,"vwap":1034},"2025-09-12",110600,{"date":1415,"open":1001,"high":24,"low":988,"close":1300,"change":240,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1300},"2025-09-11",0.32,104700,{"date":1419,"open":988,"high":1030,"low":1008,"close":1003,"change":519,"percent_change":883,"volume":1420,"transactions":9,"vwap":1003},"2025-09-10",113100,{"date":1422,"open":1022,"high":1022,"low":963,"close":993,"change":68,"percent_change":259,"volume":1423,"transactions":9,"vwap":993},"2025-09-09",152300,{"date":1425,"open":980,"high":34,"low":993,"close":980,"change":455,"percent_change":456,"volume":1426,"transactions":9,"vwap":980},"2025-09-08",218000,{"date":1428,"open":993,"high":989,"low":963,"close":1052,"change":143,"percent_change":931,"volume":1429,"transactions":9,"vwap":1052},"2025-09-05",93300,{"date":1431,"open":835,"high":829,"low":1432,"close":829,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":829},"2025-09-04",21.345,0.13,0.61,106000,{"date":1437,"open":872,"high":865,"low":872,"close":926,"change":143,"percent_change":931,"volume":1438,"transactions":9,"vwap":926},"2025-09-03",108300,{"date":1440,"open":790,"high":872,"low":795,"close":800,"change":942,"percent_change":320,"volume":1441,"transactions":9,"vwap":800},"2025-09-02",88300,{"date":1443,"open":857,"high":807,"low":1444,"close":857,"change":180,"percent_change":202,"volume":1445,"transactions":9,"vwap":857},"2025-08-29",21.263,132900,{"date":1447,"open":807,"high":853,"low":857,"close":926,"change":117,"percent_change":143,"volume":1448,"transactions":9,"vwap":926},"2025-08-28",248700,{"date":1450,"open":800,"high":807,"low":800,"close":807,"change":544,"percent_change":88,"volume":1451,"transactions":9,"vwap":807},"2025-08-27",160200,{"date":1453,"open":852,"high":801,"low":774,"close":813,"change":544,"percent_change":88,"volume":1454,"transactions":9,"vwap":813},"2025-08-26",93000,{"date":1456,"open":752,"high":1457,"low":1458,"close":752,"change":672,"percent_change":673,"volume":1459,"transactions":9,"vwap":752},"2025-08-25",21.267,21.225,61900,{"date":1461,"open":800,"high":1462,"low":1463,"close":857,"change":1433,"percent_change":1434,"volume":1464,"transactions":9,"vwap":857},"2025-08-22",21.298,21.179,275900,{"date":1466,"open":736,"high":736,"low":558,"close":584,"change":942,"percent_change":320,"volume":1467,"transactions":9,"vwap":584},"2025-08-21",169200,{"date":1469,"open":736,"high":800,"low":1470,"close":747,"change":152,"percent_change":153,"volume":1402,"transactions":9,"vwap":747},"2025-08-20",21.175,{"date":1472,"open":623,"high":790,"low":623,"close":790,"change":1129,"percent_change":396,"volume":1473,"transactions":9,"vwap":790},"2025-08-19",125800,{"date":1475,"open":790,"high":790,"low":767,"close":623,"change":663,"percent_change":78,"volume":1312,"transactions":9,"vwap":623},"2025-08-18",{"date":1477,"open":857,"high":1478,"low":813,"close":857,"change":68,"percent_change":259,"volume":1479,"transactions":9,"vwap":857},"2025-08-15",21.308,112000,{"date":1481,"open":926,"high":846,"low":801,"close":817,"change":942,"percent_change":320,"volume":1482,"transactions":9,"vwap":817},"2025-08-14",237800,{"date":1484,"open":846,"high":835,"low":846,"close":835,"change":143,"percent_change":931,"volume":1485,"transactions":9,"vwap":835},"2025-08-13",91100,{"date":1487,"open":872,"high":801,"low":1458,"close":801,"change":152,"percent_change":153,"volume":1488,"transactions":9,"vwap":801},"2025-08-12",138600,{"date":1490,"open":817,"high":817,"low":852,"close":757,"change":117,"percent_change":143,"volume":1491,"transactions":9,"vwap":757},"2025-08-11",98200,{"date":1493,"open":857,"high":1494,"low":872,"close":752,"change":942,"percent_change":320,"volume":1495,"transactions":9,"vwap":752},"2025-08-08",21.289,110400,{"date":1497,"open":846,"high":1498,"low":807,"close":817,"change":68,"percent_change":259,"volume":1499,"transactions":9,"vwap":817},"2025-08-07",21.34,179000,{"date":1501,"open":807,"high":853,"low":800,"close":846,"change":152,"percent_change":153,"volume":1502,"transactions":9,"vwap":846},"2025-08-06",77300,{"date":1504,"open":807,"high":846,"low":866,"close":926,"change":68,"percent_change":259,"volume":1505,"transactions":9,"vwap":926},"2025-08-05",58900,{"date":1507,"open":846,"high":822,"low":857,"close":822,"change":1129,"percent_change":396,"volume":1429,"transactions":9,"vwap":822},"2025-08-04",{"date":1509,"open":752,"high":811,"low":800,"close":817,"change":568,"percent_change":1510,"volume":1511,"transactions":9,"vwap":817},"2025-08-01",0.8,38500,{"date":1513,"open":558,"high":1470,"low":677,"close":583,"change":152,"percent_change":153,"volume":1514,"transactions":9,"vwap":583},"2025-07-31",132400,{"date":1516,"open":590,"high":1470,"low":590,"close":558,"change":180,"percent_change":202,"volume":1517,"transactions":9,"vwap":558},"2025-07-30",96500,{"date":1519,"open":677,"high":633,"low":565,"close":584,"change":936,"percent_change":937,"volume":1520,"transactions":9,"vwap":584},"2025-07-29",130800,{"date":1522,"open":677,"high":677,"low":553,"close":566,"change":672,"percent_change":673,"volume":1523,"transactions":9,"vwap":566},"2025-07-28",47100,{"date":1525,"open":677,"high":677,"low":592,"close":677,"change":519,"percent_change":48,"volume":1526,"transactions":9,"vwap":677},"2025-07-25",67000,{"date":1528,"open":566,"high":566,"low":606,"close":624,"change":180,"percent_change":202,"volume":1529,"transactions":9,"vwap":624},"2025-07-24",192400,{"date":1531,"open":558,"high":558,"low":578,"close":565,"change":180,"percent_change":202,"volume":1532,"transactions":9,"vwap":565},"2025-07-23",75600,{"date":1534,"open":677,"high":1535,"low":624,"close":677,"change":455,"percent_change":456,"volume":1536,"transactions":9,"vwap":677},"2025-07-22",21.117,116800,{"date":1538,"open":624,"high":597,"low":624,"close":566,"change":68,"percent_change":259,"volume":1539,"transactions":9,"vwap":566},"2025-07-21",35600,{"date":1541,"open":591,"high":591,"low":638,"close":590,"change":519,"percent_change":48,"volume":1542,"transactions":9,"vwap":590},"2025-07-18",58600,{"date":1544,"open":566,"high":566,"low":564,"close":572,"change":117,"percent_change":337,"volume":1545,"transactions":9,"vwap":572},"2025-07-17",87200,{"date":1547,"open":518,"high":1548,"low":904,"close":564,"change":455,"percent_change":456,"volume":1549,"transactions":9,"vwap":564},"2025-07-16",21.035999,120900,{"date":1551,"open":651,"high":624,"low":501,"close":499,"change":171,"percent_change":759,"volume":1552,"transactions":9,"vwap":499},"2025-07-15",91900,{"date":1554,"open":624,"high":624,"low":543,"close":592,"change":152,"percent_change":153,"volume":1555,"transactions":9,"vwap":592},"2025-07-14",55200,{"date":1557,"open":553,"high":553,"low":651,"close":572,"change":259,"percent_change":1558,"volume":1559,"transactions":9,"vwap":572},"2025-07-11",-0.43,90000,{"date":1561,"open":591,"high":591,"low":560,"close":558,"change":161,"percent_change":161,"volume":1562,"transactions":9,"vwap":558},"2025-07-10",70700,{"date":1564,"open":624,"high":558,"low":592,"close":558,"change":143,"percent_change":763,"volume":1565,"transactions":9,"vwap":558},"2025-07-09",87000,{"date":1567,"open":590,"high":590,"low":543,"close":572,"change":353,"percent_change":354,"volume":1568,"transactions":9,"vwap":572},"2025-07-08",83100,{"date":1570,"open":633,"high":633,"low":572,"close":565,"change":171,"percent_change":759,"volume":1571,"transactions":9,"vwap":565},"2025-07-07",232800,{"date":1573,"open":584,"high":623,"low":586,"close":584,"change":353,"percent_change":354,"volume":1574,"transactions":9,"vwap":584},"2025-07-03",224100,{"date":1576,"open":795,"high":790,"low":677,"close":790,"change":511,"percent_change":353,"volume":1577,"transactions":9,"vwap":790},"2025-07-02",67300,{"date":1579,"open":623,"high":752,"low":584,"close":747,"change":152,"percent_change":153,"volume":1580,"transactions":9,"vwap":747},"2025-07-01",75100,{"date":1582,"open":795,"high":747,"low":586,"close":790,"change":143,"percent_change":763,"volume":1019,"transactions":9,"vwap":790},"2025-06-30",{"date":1584,"open":584,"high":633,"low":566,"close":677,"change":68,"percent_change":259,"volume":1585,"transactions":9,"vwap":677},"2025-06-27",87800,{"date":1587,"open":565,"high":583,"low":638,"close":583,"change":519,"percent_change":883,"volume":1588,"transactions":9,"vwap":583},"2025-06-26",127300,{"date":1590,"open":564,"high":566,"low":1591,"close":566,"change":511,"percent_change":353,"volume":1592,"transactions":9,"vwap":566},"2025-06-25",21.00099945,46400,{"date":1594,"open":572,"high":671,"low":1595,"close":565,"change":936,"percent_change":937,"volume":1596,"transactions":9,"vwap":565},"2025-06-24",20.979,116700,{"date":1598,"open":518,"high":572,"low":501,"close":543,"change":180,"percent_change":202,"volume":1599,"transactions":9,"vwap":543},"2025-06-23",77700,{"date":1601,"open":572,"high":592,"low":548,"close":572,"change":1129,"percent_change":396,"volume":1602,"transactions":9,"vwap":572},"2025-06-20",98600,{"date":1604,"open":518,"high":592,"low":510,"close":543,"change":1129,"percent_change":396,"volume":1605,"transactions":9,"vwap":543},"2025-06-18",72900,{"date":1607,"open":651,"high":651,"low":1608,"close":499,"change":153,"percent_change":426,"volume":1609,"transactions":9,"vwap":499},"2025-06-17",20.93,57500,{"date":1611,"open":508,"high":518,"low":527,"close":525,"change":170,"percent_change":171,"volume":1612,"transactions":9,"vwap":525},"2025-06-16",56000,{"date":1614,"open":592,"high":592,"low":1615,"close":1616,"change":625,"percent_change":626,"volume":1617,"transactions":9,"vwap":1616},"2025-06-13",20.899,20.935,43500,{"date":1619,"open":651,"high":624,"low":606,"close":572,"change":701,"percent_change":702,"volume":1247,"transactions":9,"vwap":572},"2025-06-12",{"date":1621,"open":525,"high":501,"low":517,"close":904,"change":418,"percent_change":419,"volume":1622,"transactions":9,"vwap":904},"2025-06-11",90600,{"date":1624,"open":1608,"high":1608,"low":326,"close":360,"change":1129,"percent_change":396,"volume":1625,"transactions":9,"vwap":360},"2025-06-10",42300,{"date":1627,"open":317,"high":392,"low":317,"close":369,"change":455,"percent_change":456,"volume":1628,"transactions":9,"vwap":369},"2025-06-09",63200,{"date":1630,"open":369,"high":326,"low":454,"close":317,"change":212,"percent_change":1631,"volume":1632,"transactions":9,"vwap":317},"2025-06-06",-0.48,2066700,{"date":1634,"open":548,"high":501,"low":392,"close":361,"change":171,"percent_change":759,"volume":1635,"transactions":9,"vwap":361},"2025-06-05",83400,{"date":1637,"open":1608,"high":499,"low":1638,"close":499,"change":88,"percent_change":1639,"volume":1640,"transactions":9,"vwap":499},"2025-06-04",20.903,0.58,68200,{"date":1642,"open":548,"high":548,"low":343,"close":326,"change":1129,"percent_change":396,"volume":1643,"transactions":9,"vwap":326},"2025-06-03",73400,{"date":1645,"open":392,"high":392,"low":277,"close":343,"change":180,"percent_change":202,"volume":1646,"transactions":9,"vwap":343},"2025-06-02",73000,{"date":1648,"open":317,"high":1649,"low":317,"close":326,"change":455,"percent_change":456,"volume":1650,"transactions":9,"vwap":326},"2025-05-30",20.868,81100,{"date":1652,"open":265,"high":394,"low":1653,"close":265,"change":519,"percent_change":48,"volume":1654,"transactions":9,"vwap":265},"2025-05-29",20.787,98500,{"date":1656,"open":461,"high":275,"low":1657,"close":285,"change":672,"percent_change":673,"volume":1658,"transactions":9,"vwap":285},"2025-05-28",20.713,88100,{"date":1660,"open":266,"high":352,"low":266,"close":276,"change":396,"percent_change":1661,"volume":1662,"transactions":9,"vwap":276},"2025-05-27",0.68,97600,{"date":1664,"open":461,"high":461,"low":198,"close":1665,"change":117,"percent_change":337,"volume":1666,"transactions":9,"vwap":1665},"2025-05-23",20.65,76400,{"date":1668,"open":197,"high":237,"low":1669,"close":237,"change":143,"percent_change":144,"volume":1670,"transactions":9,"vwap":237},"2025-05-22",20.515,73100,{"date":1672,"open":461,"high":461,"low":178,"close":1673,"change":673,"percent_change":919,"volume":1674,"transactions":9,"vwap":1673},"2025-05-21",20.54,84900,{"date":1676,"open":294,"high":1677,"low":1678,"close":461,"change":68,"percent_change":212,"volume":1679,"transactions":9,"vwap":461},"2025-05-20",20.755,20.669,754400,{"date":1681,"open":209,"high":285,"low":209,"close":285,"change":133,"percent_change":579,"volume":1682,"transactions":9,"vwap":285},"2025-05-19",55900,{"date":1684,"open":360,"high":361,"low":352,"close":402,"change":117,"percent_change":337,"volume":1685,"transactions":9,"vwap":402},"2025-05-16",93700,{"date":1687,"open":276,"high":265,"low":246,"close":265,"change":396,"percent_change":1661,"volume":1688,"transactions":9,"vwap":265},"2025-05-15",63700,{"date":1690,"open":277,"high":1691,"low":1692,"close":256,"change":212,"percent_change":1631,"volume":1693,"transactions":9,"vwap":256},"2025-05-14",20.802,20.665,63100,{"date":1695,"open":275,"high":311,"low":1696,"close":311,"change":544,"percent_change":88,"volume":1697,"transactions":9,"vwap":311},"2025-05-13",20.725,53300,{"date":1699,"open":317,"high":317,"low":256,"close":439,"change":67,"percent_change":68,"volume":1700,"transactions":9,"vwap":439},"2025-05-12",62300,{"date":1702,"open":311,"high":1703,"low":285,"close":285,"change":116,"percent_change":117,"volume":1704,"transactions":9,"vwap":285},"2025-05-09",20.853,61000,{"date":1706,"open":361,"high":1707,"low":1708,"close":439,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":439},"2025-05-08",21.084,20.703,-0.105,-0.5,53600,{"date":1713,"open":402,"high":1714,"low":343,"close":326,"change":867,"percent_change":868,"volume":1715,"transactions":9,"vwap":326},"2025-05-07",20.878,58100,{"date":1717,"open":461,"high":317,"low":246,"close":1718,"change":618,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-05-06",20.795,0.22,50900,{"date":1722,"open":1723,"high":275,"low":1723,"close":285,"change":68,"percent_change":212,"volume":1724,"transactions":9,"vwap":285},"2025-05-05",20.69,63500,{"date":1726,"open":369,"high":369,"low":1727,"close":311,"change":353,"percent_change":354,"volume":1728,"transactions":9,"vwap":311},"2025-05-02",20.724,65300,{"date":1730,"open":360,"high":361,"low":276,"close":343,"change":942,"percent_change":405,"volume":1731,"transactions":9,"vwap":343},"2025-05-01",82800,{"date":1733,"open":532,"high":543,"low":369,"close":392,"change":180,"percent_change":202,"volume":1734,"transactions":9,"vwap":392},"2025-04-30",98700,{"date":1736,"open":369,"high":525,"low":369,"close":517,"change":1129,"percent_change":396,"volume":1737,"transactions":9,"vwap":517},"2025-04-29",96400,{"date":1739,"open":369,"high":392,"low":317,"close":392,"change":455,"percent_change":456,"volume":1740,"transactions":9,"vwap":392},"2025-04-28",61100,{"date":1742,"open":326,"high":326,"low":311,"close":369,"change":230,"percent_change":1743,"volume":1744,"transactions":9,"vwap":369},"2025-04-25",0.53,52700,{"date":1746,"open":218,"high":336,"low":218,"close":461,"change":691,"percent_change":1747,"volume":1748,"transactions":9,"vwap":461},"2025-04-24",0.73,55000,{"date":1750,"open":1723,"high":1677,"low":1751,"close":209,"change":240,"percent_change":1752,"volume":1753,"transactions":9,"vwap":209},"2025-04-23",20.56,0.34,54400,{"date":38,"open":1755,"high":1755,"low":187,"close":140,"change":212,"percent_change":1756,"volume":1757,"transactions":9,"vwap":140},20.61,-0.49,414000,{"status":1759,"indices":1760,"watchlist":1802,"sectors":1824,"benchmarks":1874},"success",[1761,1767,1773,1780,1787,1794],{"symbol":1762,"name":1763,"price":1764,"change":1765,"pct_change":1747,"is_up":11,"sparkline":1766,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1768,"name":1769,"price":1770,"change":1771,"pct_change":31,"is_up":11,"sparkline":1772,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1774,"name":1775,"price":1776,"change":1777,"pct_change":1778,"is_up":11,"sparkline":1779,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1781,"name":1782,"price":1783,"change":1784,"pct_change":1785,"is_up":11,"sparkline":1786,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1788,"name":1789,"price":1790,"change":1791,"pct_change":1792,"is_up":11,"sparkline":1793,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1795,"name":1796,"price":1797,"change":1798,"pct_change":1799,"is_up":1800,"sparkline":1801,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1803,1810,1817],{"symbol":1804,"name":1805,"price":1806,"change":1807,"pct_change":1808,"is_up":11,"sparkline":1809,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1815,"is_up":11,"sparkline":1816,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":11,"sparkline":1823,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1825,1830,1834,1838,1843,1848,1852,1857,1862,1866,1870],{"name":1826,"etf":1827,"change":1828,"price":1829,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1831,"etf":1832,"change":519,"price":1833,"is_up":11},"Financials","XLF",53.49,{"name":1835,"etf":1836,"change":511,"price":1837,"is_up":1800},"Healthcare","XLV",166.18,{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1844,"etf":1845,"change":1846,"price":1847,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1849,"etf":1850,"change":1109,"price":1851,"is_up":11},"Energy","XLE",62.95,{"name":1853,"etf":1854,"change":1855,"price":1856,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1858,"etf":1859,"change":1860,"price":1861,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1863,"etf":1864,"change":1416,"price":1865,"is_up":11},"Real Estate","XLRE",40.81,{"name":1867,"etf":1868,"change":937,"price":1869,"is_up":11},"Utilities","XLU",39.83,{"name":1871,"etf":1872,"change":1047,"price":1873,"is_up":11},"Comm Services","XLC",110.32,[1875,1880,1884,1888],{"ticker":1876,"name":1877,"price":1878,"change":1879,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1881,"name":1882,"price":1883,"change":1815,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1885,"name":1886,"price":1887,"change":1778,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1889,"name":1890,"price":1891,"change":1792,"is_up":11},"IWM","iShares Russell 2000",281.52]