[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJR":3,"stock-historical-BSJR":29,"homepage-market-summary":1590},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJR","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 2027 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0806,1.12536,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},22.15,22.18,22.21,22.13,0.02,0.09,1127553.88633,22.77,22.07,180626.90882680478,11.4,1773,{"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},22.86,166550,60790654.115528,-0.11,"2025-04-22",[40,43,52,63,71,80,90,98,106,116,126,135,144,152,160,170,175,182,190,198,205,211,219,226,235,242,251,256,261,269,278,289,296,304,310,317,325,332,337,343,350,358,365,371,378,384,392,398,404,410,416,422,427,432,440,447,453,460,469,475,478,481,484,487,492,498,502,507,511,514,517,520,524,527,531,536,539,542,545,549,552,555,558,562,565,568,571,574,577,580,583,586,590,593,597,601,606,612,618,622,626,630,636,640,644,647,650,653,659,662,667,670,674,677,680,683,688,695,700,705,711,714,720,726,729,732,736,740,745,750,754,758,763,766,770,773,778,783,788,792,795,798,802,805,808,812,815,818,821,824,829,835,838,842,846,853,859,866,869,874,880,884,887,890,893,897,901,905,908,912,915,920,924,928,931,935,938,942,947,952,956,961,964,968,971,974,977,980,983,986,989,992,996,999,1002,1005,1009,1013,1016,1019,1022,1025,1028,1031,1034,1037,1040,1046,1051,1055,1058,1063,1066,1068,1073,1079,1083,1088,1091,1094,1098,1101,1105,1107,1110,1114,1117,1121,1124,1127,1130,1134,1136,1139,1143,1148,1151,1154,1158,1161,1164,1168,1172,1175,1178,1183,1187,1190,1193,1196,1201,1205,1207,1211,1214,1217,1220,1223,1225,1228,1232,1237,1241,1246,1250,1254,1258,1261,1265,1270,1273,1276,1280,1283,1286,1289,1292,1295,1299,1301,1306,1309,1312,1315,1319,1322,1324,1327,1330,1334,1338,1341,1345,1348,1351,1354,1357,1361,1364,1367,1371,1375,1378,1381,1384,1388,1391,1395,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1442,1445,1447,1450,1454,1459,1462,1465,1468,1471,1474,1477,1482,1485,1488,1493,1497,1500,1504,1508,1512,1517,1520,1524,1526,1529,1532,1535,1537,1543,1547,1551,1553,1556,1560,1563,1565,1568,1570,1573,1576,1582,1586],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},479,22.198,{"date":44,"open":45,"high":46,"low":25,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",22.116,22.17,0.025,0.11,168599.425782,559,22.1065,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",22.12,22.16,22.1,22.105,-0.01,-0.05,102633.5186,370,22.1259,{"date":64,"open":54,"high":20,"low":65,"close":66,"change":67,"percent_change":-6,"volume":68,"transactions":69,"vwap":70},"2026-09-29",22.09,22.115,-0.0002,375564.6477,719,22.1192,{"date":72,"open":65,"high":20,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",22.08,22.1152,-0.0291,-0.13,82739.41615,489,22.0995,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",22.19,22.11,22.1443,-0.0157,-0.07,82242.8875,285,22.1435,{"date":91,"open":92,"high":92,"low":93,"close":55,"change":94,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",22.2,22.155,0,78085.702932,439,22.1766,{"date":99,"open":100,"high":100,"low":55,"close":55,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",22.26,-0.08,-0.36,86428.41327,347,22.1922,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":37,"volume":113,"transactions":114,"vwap":115},"2026-09-22",22.25,22.3,22.2252,22.24,-0.025,397701.16011,753,22.2648,{"date":117,"open":108,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",22.33,22.2348,22.265,-0.0508,-0.23,212063.8811,1065,22.2595,{"date":127,"open":128,"high":129,"low":109,"close":130,"change":131,"percent_change":94,"volume":132,"transactions":133,"vwap":134},"2026-09-18",22.31,22.34,22.3158,0.0004,172837.674117,487,22.3167,{"date":136,"open":137,"high":118,"low":128,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",22.315,22.3154,0.0304,0.14,130677.3625,474,22.3157,{"date":145,"open":128,"high":146,"low":147,"close":148,"change":112,"percent_change":37,"volume":149,"transactions":150,"vwap":151},"2026-09-16",22.325,22.28,22.285,195335.02697,353,22.3044,{"date":153,"open":109,"high":154,"low":155,"close":128,"change":156,"percent_change":21,"volume":157,"transactions":158,"vwap":159},"2026-09-15",22.32,22.29,0.0042,238161.19768,414,22.3049,{"date":161,"open":162,"high":129,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",22.27,22.23,22.3058,-0.0042,-0.02,126955.55224,359,22.2932,{"date":171,"open":118,"high":129,"low":109,"close":128,"change":94,"percent_change":94,"volume":172,"transactions":173,"vwap":174},"2026-09-11",71862.5727,207,22.3128,{"date":176,"open":154,"high":154,"low":147,"close":128,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-10",-0.035,-0.16,218779.7883,423,22.3039,{"date":183,"open":184,"high":184,"low":154,"close":185,"change":186,"percent_change":166,"volume":187,"transactions":188,"vwap":189},"2026-09-09",22.37,22.345,-0.005,139981.646,551,22.3463,{"date":191,"open":109,"high":192,"low":109,"close":193,"change":194,"percent_change":86,"volume":195,"transactions":196,"vwap":197},"2026-09-08",22.36,22.35,-0.015,63485.4553,377,22.3462,{"date":199,"open":128,"high":184,"low":128,"close":200,"change":201,"percent_change":21,"volume":202,"transactions":203,"vwap":204},"2026-09-04",22.365,0.005,300763.9212,346,22.3536,{"date":206,"open":184,"high":184,"low":129,"close":192,"change":207,"percent_change":21,"volume":208,"transactions":209,"vwap":210},"2026-09-03",0.0044,100057.37298,382,22.3562,{"date":212,"open":192,"high":184,"low":128,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-02",22.3556,0.0113,0.05,113331.40777,322,22.353,{"date":220,"open":184,"high":184,"low":154,"close":221,"change":222,"percent_change":76,"volume":223,"transactions":224,"vwap":225},"2026-09-01",22.3443,-0.0283,67002.8663,296,22.3468,{"date":227,"open":228,"high":228,"low":129,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-31",22.39,22.3726,0.0226,0.1,160163.836044,588,22.3665,{"date":236,"open":237,"high":237,"low":129,"close":193,"change":238,"percent_change":86,"volume":239,"transactions":240,"vwap":241},"2026-08-28",22.41,-0.0163,154234.26665,808,22.3667,{"date":243,"open":228,"high":244,"low":192,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-27",22.4,22.3663,0.0013,0.01,249559.87615,836,22.3711,{"date":252,"open":244,"high":244,"low":193,"close":200,"change":94,"percent_change":94,"volume":253,"transactions":254,"vwap":255},"2026-08-26",67010.40286,326,22.371,{"date":257,"open":192,"high":184,"low":193,"close":200,"change":21,"percent_change":22,"volume":258,"transactions":259,"vwap":260},"2026-08-25",118359.37953,537,22.3652,{"date":262,"open":193,"high":193,"low":263,"close":185,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-24",22.3224,-0.09,-0.4,92834.4478,366,22.3404,{"date":270,"open":244,"high":271,"low":244,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-21",22.4462,22.435,0.03,0.13,105397.69557,481,22.4358,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-20",22.43,22.44,22.376,22.405,-0.0124,-0.06,110725.2343,570,22.4041,{"date":290,"open":281,"high":281,"low":228,"close":291,"change":292,"percent_change":247,"volume":293,"transactions":294,"vwap":295},"2026-08-19",22.4174,0.0024,113655.4715,546,22.4194,{"date":297,"open":298,"high":299,"low":244,"close":300,"change":94,"percent_change":94,"volume":301,"transactions":302,"vwap":303},"2026-08-18",22.42,22.45,22.415,161490.6877,418,22.4333,{"date":305,"open":281,"high":281,"low":228,"close":300,"change":58,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-17",-0.04,307570.7146,354,22.4323,{"date":311,"open":299,"high":299,"low":298,"close":312,"change":313,"percent_change":285,"volume":314,"transactions":315,"vwap":316},"2026-08-14",22.425,-0.0132,53220.7578,373,22.4264,{"date":318,"open":244,"high":299,"low":228,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-13",22.4382,0.0532,0.24,523783.7975,671,22.4368,{"date":326,"open":244,"high":237,"low":327,"close":328,"change":94,"percent_change":94,"volume":329,"transactions":330,"vwap":331},"2026-08-12",22.38,22.385,67886.538732,343,22.3921,{"date":333,"open":192,"high":228,"low":192,"close":328,"change":21,"percent_change":22,"volume":334,"transactions":335,"vwap":336},"2026-08-11",266931.4514,250,22.3883,{"date":338,"open":244,"high":237,"low":129,"close":200,"change":339,"percent_change":178,"volume":340,"transactions":341,"vwap":342},"2026-08-10",-0.0361,158033.669739,746,22.367,{"date":344,"open":129,"high":237,"low":129,"close":345,"change":346,"percent_change":140,"volume":347,"transactions":348,"vwap":349},"2026-08-07",22.4011,0.032,171667.4723,905,22.3811,{"date":351,"open":128,"high":327,"low":128,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-06",22.3691,-0.0059,-0.03,139604.5175,511,22.3636,{"date":359,"open":184,"high":327,"low":360,"close":361,"change":166,"percent_change":264,"volume":362,"transactions":363,"vwap":364},"2026-08-05",22.3617,22.375,97664.0427,282,22.3752,{"date":366,"open":280,"high":280,"low":193,"close":367,"change":273,"percent_change":274,"volume":368,"transactions":369,"vwap":370},"2026-08-04",22.395,137462.5918,594,22.3837,{"date":372,"open":193,"high":184,"low":128,"close":200,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-03",0.035,0.16,378313.9299,396,22.3561,{"date":379,"open":193,"high":361,"low":111,"close":118,"change":380,"percent_change":21,"volume":381,"transactions":382,"vwap":383},"2026-07-31",0.0046,151039.679748,613,22.3179,{"date":385,"open":147,"high":129,"low":147,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-30",22.3254,0.0435,0.2,469882.01613,358,22.3183,{"date":393,"open":162,"high":128,"low":162,"close":394,"change":395,"percent_change":58,"volume":396,"transactions":397,"vwap":148},"2026-07-29",22.2819,-0.0031,123120.6525,376,{"date":399,"open":147,"high":155,"low":147,"close":148,"change":247,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-28",0.04,232004.49706,230,22.3005,{"date":405,"open":147,"high":147,"low":162,"close":406,"change":58,"percent_change":306,"volume":407,"transactions":408,"vwap":409},"2026-07-27",22.275,86006.554956,505,22.2733,{"date":411,"open":155,"high":155,"low":412,"close":148,"change":21,"percent_change":22,"volume":413,"transactions":414,"vwap":415},"2026-07-24",22.268,197432.926348,761,22.2778,{"date":417,"open":147,"high":147,"low":418,"close":120,"change":112,"percent_change":37,"volume":419,"transactions":420,"vwap":421},"2026-07-23",22.2501,137185.99063,562,22.263,{"date":423,"open":128,"high":128,"low":147,"close":155,"change":166,"percent_change":264,"volume":424,"transactions":425,"vwap":426},"2026-07-22",100614.94575,310,22.2973,{"date":428,"open":154,"high":154,"low":109,"close":128,"change":201,"percent_change":21,"volume":429,"transactions":430,"vwap":431},"2026-07-21",265246.6786,297,22.309,{"date":433,"open":118,"high":118,"low":155,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-20",22.305,-0.0792,-0.35,268267.9111,420,22.3141,{"date":441,"open":192,"high":244,"low":129,"close":442,"change":443,"percent_change":59,"volume":444,"transactions":445,"vwap":446},"2026-07-17",22.3842,-0.0108,232472.19222,681,22.3768,{"date":448,"open":244,"high":244,"low":184,"close":367,"change":449,"percent_change":354,"volume":450,"transactions":451,"vwap":452},"2026-07-16",-0.0072,116120.94248,516,22.3852,{"date":454,"open":244,"high":283,"low":192,"close":455,"change":456,"percent_change":273,"volume":457,"transactions":458,"vwap":459},"2026-07-15",22.4022,0.0064,61322.9836,231,22.3904,{"date":461,"open":228,"high":283,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-14",22.3601,22.3958,0.0135,0.06,91629.9565,328,22.3899,{"date":470,"open":298,"high":298,"low":185,"close":471,"change":472,"percent_change":354,"volume":473,"transactions":217,"vwap":474},"2026-07-13",22.3823,-0.0077,132490.6223,22.3721,{"date":476,"open":244,"high":244,"low":192,"close":228,"change":186,"percent_change":166,"volume":477,"transactions":9,"vwap":228},"2026-07-10",95900,{"date":479,"open":228,"high":244,"low":193,"close":367,"change":47,"percent_change":48,"volume":480,"transactions":9,"vwap":367},"2026-07-09",326000,{"date":482,"open":193,"high":184,"low":129,"close":184,"change":354,"percent_change":76,"volume":483,"transactions":9,"vwap":184},"2026-07-08",139700,{"date":485,"open":244,"high":244,"low":200,"close":244,"change":21,"percent_change":22,"volume":486,"transactions":9,"vwap":244},"2026-07-07",285100,{"date":488,"open":228,"high":298,"low":193,"close":327,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":327},"2026-07-06",0.016,0.07,138500,{"date":493,"open":327,"high":327,"low":185,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-07-02",22.364,0.039,0.17,117200,{"date":499,"open":192,"high":192,"low":154,"close":146,"change":500,"percent_change":264,"volume":501,"transactions":9,"vwap":146},"2026-07-01",-0.021,168600,{"date":503,"open":129,"high":327,"low":128,"close":504,"change":505,"percent_change":215,"volume":506,"transactions":9,"vwap":504},"2026-06-30",22.346,0.011,223200,{"date":508,"open":118,"high":193,"low":154,"close":509,"change":94,"percent_change":94,"volume":510,"transactions":9,"vwap":509},"2026-06-29",22.335,150500,{"date":512,"open":129,"high":193,"low":146,"close":509,"change":58,"percent_change":306,"volume":513,"transactions":9,"vwap":509},"2026-06-26",122500,{"date":515,"open":192,"high":192,"low":162,"close":185,"change":247,"percent_change":400,"volume":516,"transactions":9,"vwap":185},"2026-06-25",490900,{"date":518,"open":193,"high":193,"low":118,"close":509,"change":194,"percent_change":86,"volume":519,"transactions":9,"vwap":509},"2026-06-24",465000,{"date":521,"open":147,"high":193,"low":147,"close":193,"change":522,"percent_change":490,"volume":523,"transactions":9,"vwap":193},"2026-06-23",0.015,125000,{"date":525,"open":147,"high":129,"low":147,"close":509,"change":101,"percent_change":102,"volume":526,"transactions":9,"vwap":509},"2026-06-22",140300,{"date":528,"open":281,"high":281,"low":327,"close":300,"change":400,"percent_change":529,"volume":530,"transactions":9,"vwap":300},"2026-06-18",0.18,70600,{"date":532,"open":244,"high":280,"low":184,"close":361,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":361},"2026-06-17",-0.045,-0.2,113700,{"date":537,"open":237,"high":281,"low":244,"close":298,"change":201,"percent_change":21,"volume":538,"transactions":9,"vwap":298},"2026-06-16",126600,{"date":540,"open":281,"high":281,"low":244,"close":300,"change":186,"percent_change":166,"volume":541,"transactions":9,"vwap":300},"2026-06-15",85700,{"date":543,"open":280,"high":280,"low":327,"close":298,"change":94,"percent_change":94,"volume":544,"transactions":9,"vwap":298},"2026-06-12",89800,{"date":546,"open":192,"high":298,"low":185,"close":298,"change":490,"percent_change":547,"volume":548,"transactions":9,"vwap":298},"2026-06-11",0.31,82800,{"date":550,"open":129,"high":184,"low":154,"close":193,"change":194,"percent_change":86,"volume":551,"transactions":9,"vwap":193},"2026-06-10",68800,{"date":553,"open":192,"high":228,"low":129,"close":200,"change":21,"percent_change":22,"volume":554,"transactions":9,"vwap":200},"2026-06-09",51200,{"date":556,"open":327,"high":327,"low":118,"close":185,"change":58,"percent_change":306,"volume":557,"transactions":9,"vwap":185},"2026-06-08",304700,{"date":559,"open":228,"high":237,"low":193,"close":560,"change":533,"percent_change":534,"volume":561,"transactions":9,"vwap":560},"2026-06-05",22.355,66200,{"date":563,"open":327,"high":237,"low":192,"close":244,"change":373,"percent_change":374,"volume":564,"transactions":9,"vwap":244},"2026-06-04",367300,{"date":566,"open":228,"high":228,"low":192,"close":200,"change":166,"percent_change":264,"volume":567,"transactions":9,"vwap":200},"2026-06-03",57700,{"date":569,"open":327,"high":367,"low":361,"close":328,"change":58,"percent_change":306,"volume":570,"transactions":9,"vwap":328},"2026-06-02",138300,{"date":572,"open":327,"high":244,"low":184,"close":367,"change":354,"percent_change":76,"volume":573,"transactions":9,"vwap":367},"2026-06-01",81100,{"date":575,"open":228,"high":281,"low":228,"close":312,"change":273,"percent_change":274,"volume":576,"transactions":9,"vwap":312},"2026-05-29",181900,{"date":578,"open":327,"high":237,"low":184,"close":367,"change":247,"percent_change":400,"volume":579,"transactions":9,"vwap":367},"2026-05-28",238200,{"date":581,"open":237,"high":237,"low":327,"close":328,"change":186,"percent_change":166,"volume":582,"transactions":9,"vwap":328},"2026-05-27",114900,{"date":584,"open":280,"high":280,"low":184,"close":228,"change":354,"percent_change":76,"volume":585,"transactions":9,"vwap":228},"2026-05-26",123800,{"date":587,"open":228,"high":298,"low":193,"close":298,"change":588,"percent_change":388,"volume":589,"transactions":9,"vwap":298},"2026-05-22",0.044,266600,{"date":591,"open":192,"high":228,"low":154,"close":282,"change":489,"percent_change":490,"volume":592,"transactions":9,"vwap":282},"2026-05-21",350800,{"date":594,"open":109,"high":184,"low":109,"close":192,"change":215,"percent_change":595,"volume":596,"transactions":9,"vwap":192},"2026-05-20",0.22,153200,{"date":598,"open":109,"high":118,"low":147,"close":128,"change":599,"percent_change":21,"volume":600,"transactions":9,"vwap":128},"2026-05-19",0.004,105300,{"date":602,"open":129,"high":129,"low":109,"close":603,"change":604,"percent_change":605,"volume":530,"transactions":9,"vwap":603},"2026-05-18",22.306,-0.119,-0.53,{"date":607,"open":281,"high":281,"low":608,"close":312,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":312},"2026-05-15",22.406,-0.041,-0.18,166000,{"date":613,"open":614,"high":614,"low":281,"close":615,"change":616,"percent_change":166,"volume":617,"transactions":9,"vwap":615},"2026-05-14",22.48,22.466,-0.004,317200,{"date":619,"open":244,"high":620,"low":244,"close":620,"change":47,"percent_change":48,"volume":621,"transactions":9,"vwap":620},"2026-05-13",22.47,70500,{"date":623,"open":280,"high":299,"low":312,"close":624,"change":58,"percent_change":306,"volume":625,"transactions":9,"vwap":624},"2026-05-12",22.445,82200,{"date":627,"open":614,"high":614,"low":299,"close":628,"change":166,"percent_change":264,"volume":629,"transactions":9,"vwap":628},"2026-05-11",22.455,102200,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":21,"percent_change":22,"volume":635,"transactions":9,"vwap":634},"2026-05-08",22.49,22.46,22.475,113600,{"date":637,"open":638,"high":638,"low":299,"close":628,"change":306,"percent_change":610,"volume":639,"transactions":9,"vwap":628},"2026-05-07",22.5,127000,{"date":641,"open":281,"high":638,"low":281,"close":642,"change":215,"percent_change":595,"volume":643,"transactions":9,"vwap":642},"2026-05-06",22.495,253200,{"date":645,"open":614,"high":614,"low":280,"close":624,"change":58,"percent_change":306,"volume":646,"transactions":9,"vwap":624},"2026-05-05",112600,{"date":648,"open":299,"high":634,"low":281,"close":628,"change":533,"percent_change":534,"volume":649,"transactions":9,"vwap":628},"2026-05-04",143700,{"date":651,"open":638,"high":638,"low":633,"close":638,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":638},"2026-05-01",81000,{"date":654,"open":237,"high":655,"low":237,"close":614,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":614},"2026-04-30",22.485,0.065,0.29,102100,{"date":660,"open":633,"high":633,"low":283,"close":300,"change":609,"percent_change":610,"volume":661,"transactions":9,"vwap":300},"2026-04-29",106400,{"date":663,"open":620,"high":614,"low":272,"close":664,"change":665,"percent_change":37,"volume":666,"transactions":9,"vwap":664},"2026-04-28",22.456,-0.024,98100,{"date":668,"open":614,"high":614,"low":280,"close":614,"change":522,"percent_change":490,"volume":669,"transactions":9,"vwap":614},"2026-04-27",64100,{"date":671,"open":620,"high":614,"low":237,"close":672,"change":21,"percent_change":22,"volume":673,"transactions":9,"vwap":672},"2026-04-24",22.465,153300,{"date":675,"open":633,"high":620,"low":244,"close":624,"change":94,"percent_change":94,"volume":676,"transactions":9,"vwap":624},"2026-04-23",147100,{"date":678,"open":633,"high":633,"low":312,"close":624,"change":21,"percent_change":22,"volume":679,"transactions":9,"vwap":624},"2026-04-22",160900,{"date":681,"open":633,"high":633,"low":228,"close":312,"change":166,"percent_change":264,"volume":682,"transactions":9,"vwap":312},"2026-04-21",105000,{"date":684,"open":620,"high":620,"low":281,"close":624,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":624},"2026-04-20",-0.1,-0.44,101800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":273,"percent_change":274,"volume":694,"transactions":9,"vwap":693},"2026-04-17",22.56,22.569,22.53,22.545,113400,{"date":696,"open":697,"high":697,"low":638,"close":698,"change":166,"percent_change":264,"volume":699,"transactions":9,"vwap":698},"2026-04-16",22.55,22.515,71800,{"date":701,"open":702,"high":697,"low":702,"close":703,"change":94,"percent_change":94,"volume":704,"transactions":9,"vwap":703},"2026-04-15",22.51,22.535,227100,{"date":706,"open":707,"high":708,"low":709,"close":703,"change":21,"percent_change":22,"volume":710,"transactions":9,"vwap":703},"2026-04-14",22.54,22.57,22.52,171900,{"date":712,"open":614,"high":709,"low":624,"close":698,"change":400,"percent_change":529,"volume":713,"transactions":9,"vwap":698},"2026-04-13",149000,{"date":715,"open":692,"high":692,"low":716,"close":634,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":634},"2026-04-10",22.473,-0.039,-0.17,132200,{"date":721,"open":638,"high":693,"low":614,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-04-09",22.514,0.034,0.15,197100,{"date":727,"open":707,"high":707,"low":633,"close":614,"change":273,"percent_change":274,"volume":728,"transactions":9,"vwap":614},"2026-04-08",301400,{"date":730,"open":281,"high":633,"low":200,"close":299,"change":94,"percent_change":94,"volume":731,"transactions":9,"vwap":299},"2026-04-07",554100,{"date":733,"open":280,"high":299,"low":237,"close":299,"change":734,"percent_change":388,"volume":735,"transactions":9,"vwap":299},"2026-04-06",0.045,93100,{"date":737,"open":192,"high":272,"low":193,"close":283,"change":738,"percent_change":400,"volume":739,"transactions":9,"vwap":283},"2026-04-02",0.009,212100,{"date":741,"open":237,"high":237,"low":184,"close":742,"change":743,"percent_change":140,"volume":744,"transactions":9,"vwap":742},"2026-04-01",22.396,0.031,210800,{"date":746,"open":147,"high":184,"low":147,"close":200,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":200},"2026-03-31",0.12,0.54,147600,{"date":751,"open":163,"high":109,"low":163,"close":752,"change":734,"percent_change":388,"volume":753,"transactions":9,"vwap":752},"2026-03-30",22.245,159700,{"date":755,"open":147,"high":147,"low":82,"close":92,"change":285,"percent_change":756,"volume":757,"transactions":9,"vwap":92},"2026-03-27",-0.27,598500,{"date":759,"open":100,"high":128,"low":111,"close":100,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":100},"2026-03-26",-0.055,-0.25,161000,{"date":764,"open":154,"high":193,"low":128,"close":137,"change":21,"percent_change":22,"volume":765,"transactions":9,"vwap":137},"2026-03-25",48600,{"date":767,"open":118,"high":118,"low":148,"close":768,"change":354,"percent_change":76,"volume":769,"transactions":9,"vwap":768},"2026-03-24",22.295,70800,{"date":771,"open":118,"high":200,"low":434,"close":146,"change":177,"percent_change":178,"volume":772,"transactions":9,"vwap":146},"2026-03-23",123000,{"date":774,"open":299,"high":299,"low":129,"close":192,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":192},"2026-03-20",-0.076,-0.34,189900,{"date":779,"open":192,"high":633,"low":192,"close":780,"change":781,"percent_change":374,"volume":782,"transactions":9,"vwap":780},"2026-03-19",22.436,0.036,152900,{"date":784,"open":620,"high":620,"low":244,"close":244,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":244},"2026-03-18",-0.066,-0.29,78300,{"date":789,"open":633,"high":634,"low":299,"close":615,"change":790,"percent_change":22,"volume":791,"transactions":9,"vwap":615},"2026-03-17",0.021,57500,{"date":793,"open":299,"high":672,"low":280,"close":624,"change":400,"percent_change":529,"volume":794,"transactions":9,"vwap":624},"2026-03-16",82400,{"date":796,"open":244,"high":281,"low":228,"close":283,"change":94,"percent_change":94,"volume":797,"transactions":9,"vwap":283},"2026-03-13",109100,{"date":799,"open":614,"high":614,"low":244,"close":283,"change":86,"percent_change":800,"volume":801,"transactions":9,"vwap":283},"2026-03-12",-0.31,151000,{"date":803,"open":281,"high":632,"low":281,"close":634,"change":166,"percent_change":264,"volume":804,"transactions":9,"vwap":634},"2026-03-11",187600,{"date":806,"open":709,"high":707,"low":632,"close":642,"change":58,"percent_change":306,"volume":807,"transactions":9,"vwap":642},"2026-03-10",174900,{"date":809,"open":281,"high":698,"low":244,"close":810,"change":400,"percent_change":529,"volume":811,"transactions":9,"vwap":810},"2026-03-09",22.505,178200,{"date":813,"open":281,"high":642,"low":298,"close":672,"change":533,"percent_change":534,"volume":814,"transactions":9,"vwap":672},"2026-03-06",91600,{"date":816,"open":697,"high":697,"low":638,"close":702,"change":112,"percent_change":37,"volume":817,"transactions":9,"vwap":702},"2026-03-05",164200,{"date":819,"open":707,"high":697,"low":709,"close":703,"change":47,"percent_change":48,"volume":820,"transactions":9,"vwap":703},"2026-03-04",79400,{"date":822,"open":638,"high":709,"low":628,"close":702,"change":194,"percent_change":86,"volume":823,"transactions":9,"vwap":702},"2026-03-03",146000,{"date":825,"open":692,"high":707,"low":655,"close":826,"change":827,"percent_change":-6,"volume":828,"transactions":9,"vwap":826},"2026-03-02",22.525,-0.001,226800,{"date":830,"open":697,"high":697,"low":831,"close":832,"change":833,"percent_change":101,"volume":834,"transactions":9,"vwap":832},"2026-02-27",22.522,22.526,-0.019,206500,{"date":836,"open":690,"high":690,"low":709,"close":693,"change":522,"percent_change":490,"volume":837,"transactions":9,"vwap":693},"2026-02-26",144900,{"date":839,"open":707,"high":840,"low":709,"close":692,"change":186,"percent_change":166,"volume":841,"transactions":9,"vwap":692},"2026-02-25",22.556,100400,{"date":843,"open":692,"high":690,"low":702,"close":703,"change":844,"percent_change":58,"volume":845,"transactions":9,"vwap":703},"2026-02-24",-0.003,230400,{"date":847,"open":690,"high":848,"low":702,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-02-23",22.58,22.538,-0.102,-0.45,115200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":844,"percent_change":58,"volume":858,"transactions":9,"vwap":857},"2026-02-20",22.62,22.66,22.64,119400,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":354,"volume":865,"transactions":9,"vwap":863},"2026-02-19",22.65,22.625,22.643,-0.007,99700,{"date":867,"open":856,"high":856,"low":857,"close":861,"change":522,"percent_change":490,"volume":868,"transactions":9,"vwap":861},"2026-02-18",133500,{"date":870,"open":861,"high":861,"low":871,"close":872,"change":166,"percent_change":264,"volume":873,"transactions":9,"vwap":872},"2026-02-17",22.63,22.635,164600,{"date":875,"open":855,"high":876,"low":877,"close":878,"change":273,"percent_change":274,"volume":879,"transactions":9,"vwap":878},"2026-02-13",22.67,22.615,22.655,265100,{"date":881,"open":871,"high":861,"low":882,"close":862,"change":94,"percent_change":94,"volume":883,"transactions":9,"vwap":862},"2026-02-12",22.61,319900,{"date":885,"open":861,"high":861,"low":882,"close":862,"change":58,"percent_change":306,"volume":886,"transactions":9,"vwap":862},"2026-02-11",189700,{"date":888,"open":857,"high":861,"low":855,"close":872,"change":194,"percent_change":86,"volume":889,"transactions":9,"vwap":872},"2026-02-10",532700,{"date":891,"open":871,"high":856,"low":877,"close":861,"change":47,"percent_change":48,"volume":892,"transactions":9,"vwap":861},"2026-02-09",459100,{"date":894,"open":871,"high":871,"low":895,"close":862,"change":273,"percent_change":274,"volume":896,"transactions":9,"vwap":862},"2026-02-06",22.605,95200,{"date":898,"open":882,"high":882,"low":848,"close":899,"change":194,"percent_change":86,"volume":900,"transactions":9,"vwap":899},"2026-02-05",22.595,128000,{"date":902,"open":871,"high":871,"low":903,"close":882,"change":201,"percent_change":21,"volume":904,"transactions":9,"vwap":882},"2026-02-04",22.585,112100,{"date":906,"open":855,"high":855,"low":848,"close":895,"change":194,"percent_change":86,"volume":907,"transactions":9,"vwap":895},"2026-02-03",282200,{"date":909,"open":882,"high":855,"low":910,"close":855,"change":247,"percent_change":400,"volume":911,"transactions":9,"vwap":855},"2026-02-02",22.589,163400,{"date":913,"open":692,"high":882,"low":709,"close":882,"change":21,"percent_change":22,"volume":914,"transactions":9,"vwap":882},"2026-01-30",121100,{"date":916,"open":882,"high":882,"low":917,"close":918,"change":186,"percent_change":166,"volume":919,"transactions":9,"vwap":918},"2026-01-29",22.563,22.59,107000,{"date":921,"open":922,"high":882,"low":848,"close":899,"change":58,"percent_change":306,"volume":923,"transactions":9,"vwap":899},"2026-01-28",22.6,99000,{"date":925,"open":922,"high":882,"low":926,"close":895,"change":21,"percent_change":22,"volume":927,"transactions":9,"vwap":895},"2026-01-27",22.574,202700,{"date":929,"open":922,"high":922,"low":848,"close":903,"change":247,"percent_change":400,"volume":930,"transactions":9,"vwap":903},"2026-01-26",172600,{"date":932,"open":922,"high":922,"low":708,"close":933,"change":194,"percent_change":86,"volume":934,"transactions":9,"vwap":933},"2026-01-23",22.575,176400,{"date":936,"open":922,"high":882,"low":708,"close":918,"change":201,"percent_change":21,"volume":937,"transactions":9,"vwap":918},"2026-01-22",130300,{"date":939,"open":708,"high":918,"low":940,"close":903,"change":373,"percent_change":374,"volume":941,"transactions":9,"vwap":903},"2026-01-21",22.532,627600,{"date":943,"open":638,"high":697,"low":632,"close":697,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":697},"2026-01-20",-0.14,-0.62,142000,{"date":948,"open":949,"high":949,"low":876,"close":950,"change":47,"percent_change":48,"volume":951,"transactions":9,"vwap":950},"2026-01-16",22.7,22.69,229200,{"date":953,"open":950,"high":950,"low":856,"close":954,"change":194,"percent_change":86,"volume":955,"transactions":9,"vwap":954},"2026-01-15",22.665,253500,{"date":957,"open":856,"high":958,"low":959,"close":958,"change":47,"percent_change":48,"volume":960,"transactions":9,"vwap":958},"2026-01-14",22.68,22.645,134800,{"date":962,"open":856,"high":856,"low":861,"close":878,"change":58,"percent_change":306,"volume":963,"transactions":9,"vwap":878},"2026-01-13",123600,{"date":965,"open":861,"high":876,"low":966,"close":954,"change":94,"percent_change":94,"volume":967,"transactions":9,"vwap":954},"2026-01-12",22.627,223700,{"date":969,"open":861,"high":958,"low":861,"close":954,"change":247,"percent_change":400,"volume":970,"transactions":9,"vwap":954},"2026-01-09",216100,{"date":972,"open":861,"high":856,"low":882,"close":878,"change":247,"percent_change":400,"volume":973,"transactions":9,"vwap":878},"2026-01-08",381800,{"date":975,"open":856,"high":856,"low":857,"close":959,"change":194,"percent_change":86,"volume":976,"transactions":9,"vwap":959},"2026-01-07",155600,{"date":978,"open":855,"high":954,"low":882,"close":856,"change":201,"percent_change":21,"volume":979,"transactions":9,"vwap":856},"2026-01-06",354800,{"date":981,"open":857,"high":876,"low":877,"close":878,"change":400,"percent_change":529,"volume":982,"transactions":9,"vwap":878},"2026-01-05",420000,{"date":984,"open":857,"high":857,"low":918,"close":877,"change":94,"percent_change":94,"volume":985,"transactions":9,"vwap":877},"2026-01-02",546500,{"date":987,"open":857,"high":857,"low":895,"close":877,"change":94,"percent_change":94,"volume":988,"transactions":9,"vwap":877},"2025-12-31",156600,{"date":990,"open":882,"high":857,"low":882,"close":877,"change":247,"percent_change":400,"volume":991,"transactions":9,"vwap":877},"2025-12-30",146200,{"date":993,"open":918,"high":855,"low":994,"close":895,"change":94,"percent_change":94,"volume":995,"transactions":9,"vwap":895},"2025-12-29",22.584,168200,{"date":997,"open":871,"high":857,"low":918,"close":895,"change":186,"percent_change":166,"volume":998,"transactions":9,"vwap":895},"2025-12-26",285400,{"date":1000,"open":918,"high":855,"low":848,"close":882,"change":247,"percent_change":400,"volume":1001,"transactions":9,"vwap":882},"2025-12-24",79500,{"date":1003,"open":707,"high":882,"low":707,"close":922,"change":247,"percent_change":400,"volume":1004,"transactions":9,"vwap":922},"2025-12-23",308000,{"date":1006,"open":918,"high":856,"low":1007,"close":918,"change":101,"percent_change":436,"volume":1008,"transactions":9,"vwap":918},"2025-12-22",22.553,363800,{"date":1010,"open":876,"high":1011,"low":857,"close":876,"change":247,"percent_change":400,"volume":1012,"transactions":9,"vwap":876},"2025-12-19",22.699,393400,{"date":1014,"open":876,"high":876,"low":857,"close":856,"change":400,"percent_change":529,"volume":1015,"transactions":9,"vwap":856},"2025-12-18",250000,{"date":1017,"open":922,"high":857,"low":922,"close":855,"change":94,"percent_change":94,"volume":1018,"transactions":9,"vwap":855},"2025-12-17",176000,{"date":1020,"open":855,"high":871,"low":882,"close":855,"change":247,"percent_change":400,"volume":1021,"transactions":9,"vwap":855},"2025-12-16",104300,{"date":1023,"open":871,"high":871,"low":922,"close":882,"change":21,"percent_change":22,"volume":1024,"transactions":9,"vwap":882},"2025-12-15",130200,{"date":1026,"open":708,"high":855,"low":708,"close":918,"change":58,"percent_change":306,"volume":1027,"transactions":9,"vwap":918},"2025-12-12",102000,{"date":1029,"open":708,"high":882,"low":708,"close":922,"change":166,"percent_change":264,"volume":1030,"transactions":9,"vwap":922},"2025-12-11",145100,{"date":1032,"open":918,"high":857,"low":708,"close":855,"change":47,"percent_change":48,"volume":1033,"transactions":9,"vwap":855},"2025-12-10",85100,{"date":1035,"open":882,"high":855,"low":994,"close":899,"change":58,"percent_change":306,"volume":1036,"transactions":9,"vwap":899},"2025-12-09",683000,{"date":1038,"open":861,"high":861,"low":922,"close":895,"change":833,"percent_change":101,"volume":1039,"transactions":9,"vwap":895},"2025-12-08",122400,{"date":1041,"open":855,"high":857,"low":922,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2025-12-05",22.624,0.018,0.08,251400,{"date":1047,"open":855,"high":855,"low":1048,"close":1049,"change":505,"percent_change":215,"volume":1050,"transactions":9,"vwap":1049},"2025-12-04",22.594,22.606,170800,{"date":1052,"open":882,"high":882,"low":1053,"close":899,"change":247,"percent_change":400,"volume":1054,"transactions":9,"vwap":899},"2025-12-03",22.583,515700,{"date":1056,"open":707,"high":899,"low":707,"close":903,"change":21,"percent_change":22,"volume":1057,"transactions":9,"vwap":903},"2025-12-02",145000,{"date":1059,"open":692,"high":708,"low":692,"close":1060,"change":1061,"percent_change":76,"volume":1062,"transactions":9,"vwap":1060},"2025-12-01",22.565,-0.029,117900,{"date":1064,"open":922,"high":882,"low":848,"close":1048,"change":738,"percent_change":400,"volume":1065,"transactions":9,"vwap":1048},"2025-11-28",58500,{"date":1067,"open":918,"high":918,"low":708,"close":903,"change":94,"percent_change":94,"volume":735,"transactions":9,"vwap":903},"2025-11-26",{"date":1069,"open":707,"high":918,"low":1070,"close":903,"change":465,"percent_change":1071,"volume":1072,"transactions":9,"vwap":903},"2025-11-25",22.534,0.27,118100,{"date":1074,"open":702,"high":1075,"low":702,"close":826,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":826},"2025-11-24",22.539,-0.095,-0.42,47600,{"date":1080,"open":882,"high":855,"low":918,"close":855,"change":1081,"percent_change":496,"volume":1082,"transactions":9,"vwap":855},"2025-11-21",0.038,258700,{"date":1084,"open":871,"high":871,"low":933,"close":1085,"change":1086,"percent_change":306,"volume":1087,"transactions":9,"vwap":1085},"2025-11-20",22.582,-0.008,101300,{"date":1089,"open":848,"high":922,"low":933,"close":918,"change":522,"percent_change":490,"volume":1090,"transactions":9,"vwap":918},"2025-11-19",123400,{"date":1092,"open":708,"high":848,"low":690,"close":933,"change":522,"percent_change":490,"volume":1093,"transactions":9,"vwap":933},"2025-11-18",191600,{"date":1095,"open":848,"high":922,"low":697,"close":690,"change":760,"percent_change":1096,"volume":1097,"transactions":9,"vwap":690},"2025-11-17",-0.24,154000,{"date":1099,"open":848,"high":871,"low":690,"close":877,"change":247,"percent_change":400,"volume":1100,"transactions":9,"vwap":877},"2025-11-14",173800,{"date":1102,"open":857,"high":857,"low":922,"close":895,"change":59,"percent_change":1103,"volume":1104,"transactions":9,"vwap":895},"2025-11-13",-0.22,192600,{"date":1106,"open":950,"high":950,"low":861,"close":878,"change":354,"percent_change":76,"volume":1072,"transactions":9,"vwap":878},"2025-11-12",{"date":1108,"open":949,"high":949,"low":876,"close":1109,"change":247,"percent_change":400,"volume":960,"transactions":9,"vwap":1109},"2025-11-11",22.685,{"date":1111,"open":876,"high":958,"low":863,"close":1112,"change":465,"percent_change":1071,"volume":1113,"transactions":9,"vwap":1112},"2025-11-10",22.675,434000,{"date":1115,"open":855,"high":855,"low":922,"close":877,"change":94,"percent_change":94,"volume":1116,"transactions":9,"vwap":877},"2025-11-07",43300,{"date":1118,"open":871,"high":1119,"low":882,"close":877,"change":58,"percent_change":306,"volume":1120,"transactions":9,"vwap":877},"2025-11-06",22.636,171100,{"date":1122,"open":855,"high":872,"low":882,"close":862,"change":21,"percent_change":22,"volume":1123,"transactions":9,"vwap":862},"2025-11-05",167000,{"date":1125,"open":848,"high":855,"low":848,"close":895,"change":58,"percent_change":306,"volume":1126,"transactions":9,"vwap":895},"2025-11-04",205800,{"date":1128,"open":857,"high":857,"low":922,"close":877,"change":306,"percent_change":610,"volume":1129,"transactions":9,"vwap":877},"2025-11-03",133300,{"date":1131,"open":861,"high":1132,"low":861,"close":878,"change":247,"percent_change":400,"volume":1133,"transactions":9,"vwap":878},"2025-10-31",22.679,107900,{"date":1135,"open":861,"high":861,"low":857,"close":959,"change":166,"percent_change":264,"volume":491,"transactions":9,"vwap":959},"2025-10-30",{"date":1137,"open":950,"high":949,"low":856,"close":954,"change":166,"percent_change":264,"volume":1138,"transactions":9,"vwap":954},"2025-10-29",91900,{"date":1140,"open":1141,"high":1141,"low":958,"close":1109,"change":354,"percent_change":76,"volume":1142,"transactions":9,"vwap":1109},"2025-10-28",22.71,101100,{"date":1144,"open":1141,"high":1145,"low":949,"close":1146,"change":734,"percent_change":388,"volume":1147,"transactions":9,"vwap":1146},"2025-10-27",22.73,22.715,256100,{"date":1149,"open":958,"high":950,"low":861,"close":876,"change":21,"percent_change":22,"volume":1150,"transactions":9,"vwap":876},"2025-10-24",214900,{"date":1152,"open":856,"high":856,"low":959,"close":861,"change":58,"percent_change":306,"volume":1153,"transactions":9,"vwap":861},"2025-10-23",61500,{"date":1155,"open":861,"high":876,"low":1156,"close":856,"change":21,"percent_change":22,"volume":1157,"transactions":9,"vwap":856},"2025-10-22",22.634,644800,{"date":1159,"open":856,"high":958,"low":857,"close":857,"change":94,"percent_change":94,"volume":1160,"transactions":9,"vwap":857},"2025-10-21",99400,{"date":1162,"open":857,"high":876,"low":871,"close":857,"change":264,"percent_change":265,"volume":1163,"transactions":9,"vwap":857},"2025-10-20",144200,{"date":1165,"open":1145,"high":1166,"low":949,"close":1145,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":1145},"2025-10-17",22.765,88100,{"date":1169,"open":1170,"high":1170,"low":950,"close":1141,"change":354,"percent_change":76,"volume":1171,"transactions":9,"vwap":1141},"2025-10-16",22.75,104700,{"date":1173,"open":1145,"high":24,"low":1145,"close":1174,"change":273,"percent_change":274,"volume":1142,"transactions":9,"vwap":1174},"2025-10-15",22.74,{"date":1176,"open":856,"high":1145,"low":861,"close":1141,"change":186,"percent_change":166,"volume":1177,"transactions":9,"vwap":1141},"2025-10-14",107100,{"date":1179,"open":876,"high":1180,"low":861,"close":1146,"change":1044,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1146},"2025-10-13",22.72,0.35,92500,{"date":1184,"open":1141,"high":1180,"low":871,"close":872,"change":1185,"percent_change":1186,"volume":544,"transactions":9,"vwap":872},"2025-10-10",-0.075,-0.33,{"date":1188,"open":1141,"high":1141,"low":876,"close":1141,"change":58,"percent_change":306,"volume":1189,"transactions":9,"vwap":1141},"2025-10-09",198700,{"date":1191,"open":1174,"high":1170,"low":1141,"close":1180,"change":58,"percent_change":306,"volume":1192,"transactions":9,"vwap":1180},"2025-10-08",94300,{"date":1194,"open":1170,"high":1170,"low":1145,"close":1145,"change":58,"percent_change":306,"volume":1195,"transactions":9,"vwap":1145},"2025-10-07",178100,{"date":1197,"open":1174,"high":1198,"low":1199,"close":1174,"change":201,"percent_change":21,"volume":1200,"transactions":9,"vwap":1174},"2025-10-06",22.76,22.731,174800,{"date":1202,"open":1170,"high":1170,"low":1145,"close":1203,"change":194,"percent_change":86,"volume":1204,"transactions":9,"vwap":1203},"2025-10-03",22.735,75000,{"date":1206,"open":24,"high":24,"low":1145,"close":1170,"change":186,"percent_change":166,"volume":1021,"transactions":9,"vwap":1170},"2025-10-02",{"date":1208,"open":1180,"high":1198,"low":1141,"close":1209,"change":522,"percent_change":490,"volume":1210,"transactions":9,"vwap":1209},"2025-10-01",22.755,181000,{"date":1212,"open":24,"high":24,"low":1174,"close":1174,"change":194,"percent_change":86,"volume":1213,"transactions":9,"vwap":1174},"2025-09-30",62600,{"date":1215,"open":1174,"high":1198,"low":1174,"close":1209,"change":21,"percent_change":22,"volume":1216,"transactions":9,"vwap":1209},"2025-09-29",157600,{"date":1218,"open":1180,"high":1174,"low":1141,"close":1203,"change":734,"percent_change":388,"volume":1219,"transactions":9,"vwap":1203},"2025-09-26",136200,{"date":1221,"open":1174,"high":1174,"low":950,"close":950,"change":354,"percent_change":76,"volume":1222,"transactions":9,"vwap":950},"2025-09-25",113900,{"date":1224,"open":1174,"high":1174,"low":1180,"close":1180,"change":58,"percent_change":306,"volume":669,"transactions":9,"vwap":1180},"2025-09-24",{"date":1226,"open":1198,"high":1198,"low":1145,"close":1145,"change":58,"percent_change":306,"volume":1227,"transactions":9,"vwap":1145},"2025-09-23",74100,{"date":1229,"open":1180,"high":1170,"low":1180,"close":1174,"change":264,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1174},"2025-09-22",-0.39,141000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":94,"percent_change":94,"volume":1236,"transactions":9,"vwap":1235},"2025-09-19",22.85,22.83,172100,{"date":1238,"open":1235,"high":1234,"low":1239,"close":1235,"change":21,"percent_change":22,"volume":1240,"transactions":9,"vwap":1235},"2025-09-18",22.82,116500,{"date":1242,"open":1243,"high":1234,"low":1244,"close":1245,"change":112,"percent_change":37,"volume":611,"transactions":9,"vwap":1245},"2025-09-17",22.84,22.8,22.81,{"date":1247,"open":1243,"high":34,"low":1245,"close":1248,"change":58,"percent_change":306,"volume":1249,"transactions":9,"vwap":1248},"2025-09-16",22.835,168700,{"date":1251,"open":1239,"high":1234,"low":1244,"close":1252,"change":373,"percent_change":724,"volume":1253,"transactions":9,"vwap":1252},"2025-09-15",22.845,248000,{"date":1255,"open":1245,"high":1235,"low":1256,"close":1245,"change":247,"percent_change":400,"volume":1257,"transactions":9,"vwap":1245},"2025-09-12",22.785,188300,{"date":1259,"open":1244,"high":1235,"low":1244,"close":1244,"change":94,"percent_change":94,"volume":1260,"transactions":9,"vwap":1244},"2025-09-11",145500,{"date":1262,"open":1244,"high":1245,"low":1263,"close":1244,"change":21,"percent_change":22,"volume":1264,"transactions":9,"vwap":1244},"2025-09-10",22.78,150200,{"date":1266,"open":1267,"high":1268,"low":1198,"close":1263,"change":58,"percent_change":306,"volume":1269,"transactions":9,"vwap":1263},"2025-09-09",22.79,22.795,122000,{"date":1271,"open":1244,"high":1239,"low":1267,"close":1267,"change":94,"percent_change":94,"volume":1272,"transactions":9,"vwap":1267},"2025-09-08",49600,{"date":1274,"open":1244,"high":1245,"low":1263,"close":1267,"change":522,"percent_change":490,"volume":1275,"transactions":9,"vwap":1267},"2025-09-05",171700,{"date":1277,"open":1170,"high":1263,"low":1170,"close":1278,"change":273,"percent_change":274,"volume":1279,"transactions":9,"vwap":1278},"2025-09-04",22.775,130800,{"date":1281,"open":1174,"high":1170,"low":1180,"close":1282,"change":373,"percent_change":724,"volume":497,"transactions":9,"vwap":1282},"2025-09-03",22.745,{"date":1284,"open":876,"high":1180,"low":876,"close":1141,"change":94,"percent_change":94,"volume":1285,"transactions":9,"vwap":1141},"2025-09-02",294200,{"date":1287,"open":1145,"high":1145,"low":1141,"close":1141,"change":306,"percent_change":610,"volume":1288,"transactions":9,"vwap":1141},"2025-08-29",105400,{"date":1290,"open":1145,"high":1170,"low":1180,"close":1170,"change":21,"percent_change":22,"volume":1291,"transactions":9,"vwap":1170},"2025-08-28",127400,{"date":1293,"open":1141,"high":1174,"low":1141,"close":1145,"change":58,"percent_change":306,"volume":1294,"transactions":9,"vwap":1145},"2025-08-27",134900,{"date":1296,"open":1141,"high":1170,"low":1297,"close":1174,"change":273,"percent_change":274,"volume":1298,"transactions":9,"vwap":1174},"2025-08-26",22.703,121900,{"date":1300,"open":1180,"high":1180,"low":949,"close":1141,"change":194,"percent_change":86,"volume":1192,"transactions":9,"vwap":1141},"2025-08-25",{"date":1302,"open":857,"high":1145,"low":871,"close":1303,"change":22,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-08-22",22.725,0.4,173900,{"date":1307,"open":861,"high":861,"low":855,"close":872,"change":112,"percent_change":37,"volume":1308,"transactions":9,"vwap":872},"2025-08-21",92200,{"date":1310,"open":861,"high":1109,"low":857,"close":856,"change":247,"percent_change":400,"volume":1311,"transactions":9,"vwap":856},"2025-08-20",95500,{"date":1313,"open":856,"high":1141,"low":861,"close":861,"change":201,"percent_change":21,"volume":1314,"transactions":9,"vwap":861},"2025-08-19",132600,{"date":1316,"open":861,"high":856,"low":959,"close":959,"change":1317,"percent_change":605,"volume":1318,"transactions":9,"vwap":959},"2025-08-18",-0.12,179000,{"date":1320,"open":24,"high":24,"low":1170,"close":1166,"change":94,"percent_change":94,"volume":1321,"transactions":9,"vwap":1166},"2025-08-15",408400,{"date":1323,"open":1198,"high":1267,"low":1174,"close":1166,"change":166,"percent_change":264,"volume":900,"transactions":9,"vwap":1166},"2025-08-14",{"date":1325,"open":1198,"high":1267,"low":1170,"close":1256,"change":400,"percent_change":529,"volume":1326,"transactions":9,"vwap":1256},"2025-08-13",129300,{"date":1328,"open":1145,"high":1198,"low":1141,"close":1282,"change":273,"percent_change":274,"volume":1329,"transactions":9,"vwap":1282},"2025-08-12",338000,{"date":1331,"open":1145,"high":1145,"low":1332,"close":1146,"change":247,"percent_change":400,"volume":1333,"transactions":9,"vwap":1146},"2025-08-11",22.713,88300,{"date":1335,"open":949,"high":1180,"low":949,"close":1336,"change":94,"percent_change":94,"volume":1337,"transactions":9,"vwap":1336},"2025-08-08",22.705,98700,{"date":1339,"open":1180,"high":1203,"low":958,"close":1336,"change":58,"percent_change":306,"volume":1340,"transactions":9,"vwap":1336},"2025-08-07",133700,{"date":1342,"open":1180,"high":1180,"low":1343,"close":1146,"change":247,"percent_change":400,"volume":1344,"transactions":9,"vwap":1146},"2025-08-06",22.701,86700,{"date":1346,"open":1180,"high":1180,"low":950,"close":1336,"change":58,"percent_change":306,"volume":1347,"transactions":9,"vwap":1336},"2025-08-05",78500,{"date":1349,"open":949,"high":1174,"low":950,"close":1146,"change":400,"percent_change":529,"volume":1350,"transactions":9,"vwap":1146},"2025-08-04",131700,{"date":1352,"open":856,"high":958,"low":855,"close":1112,"change":21,"percent_change":22,"volume":1353,"transactions":9,"vwap":1112},"2025-08-01",64500,{"date":1355,"open":856,"high":876,"low":871,"close":878,"change":247,"percent_change":400,"volume":1356,"transactions":9,"vwap":878},"2025-07-31",105600,{"date":1358,"open":857,"high":1112,"low":1359,"close":959,"change":166,"percent_change":264,"volume":1360,"transactions":9,"vwap":959},"2025-07-30",22.631,66800,{"date":1362,"open":876,"high":950,"low":861,"close":954,"change":247,"percent_change":400,"volume":1363,"transactions":9,"vwap":954},"2025-07-29",94500,{"date":1365,"open":856,"high":876,"low":857,"close":878,"change":1086,"percent_change":306,"volume":1366,"transactions":9,"vwap":878},"2025-07-28",799300,{"date":1368,"open":857,"high":958,"low":871,"close":1369,"change":489,"percent_change":490,"volume":1370,"transactions":9,"vwap":1369},"2025-07-25",22.663,109300,{"date":1372,"open":861,"high":950,"low":871,"close":1373,"change":1086,"percent_change":306,"volume":1374,"transactions":9,"vwap":1373},"2025-07-24",22.647,133800,{"date":1376,"open":857,"high":1377,"low":855,"close":878,"change":94,"percent_change":94,"volume":629,"transactions":9,"vwap":878},"2025-07-23",22.661,{"date":1379,"open":855,"high":876,"low":882,"close":878,"change":21,"percent_change":22,"volume":1380,"transactions":9,"vwap":878},"2025-07-22",151200,{"date":1382,"open":871,"high":950,"low":871,"close":872,"change":685,"percent_change":686,"volume":1383,"transactions":9,"vwap":872},"2025-07-21",148000,{"date":1385,"open":1180,"high":1174,"low":1386,"close":1203,"change":21,"percent_change":22,"volume":1387,"transactions":9,"vwap":1203},"2025-07-18",22.712,75400,{"date":1389,"open":950,"high":1145,"low":958,"close":1146,"change":247,"percent_change":400,"volume":1390,"transactions":9,"vwap":1146},"2025-07-17",139300,{"date":1392,"open":856,"high":1180,"low":1393,"close":1336,"change":734,"percent_change":388,"volume":1394,"transactions":9,"vwap":1336},"2025-07-16",22.644,195500,{"date":1396,"open":949,"high":1141,"low":1397,"close":856,"change":306,"percent_change":610,"volume":1398,"transactions":9,"vwap":856},"2025-07-15",22.651,140000,{"date":1400,"open":856,"high":1146,"low":856,"close":949,"change":273,"percent_change":274,"volume":1401,"transactions":9,"vwap":949},"2025-07-14",155500,{"date":1403,"open":856,"high":876,"low":861,"close":876,"change":94,"percent_change":94,"volume":1404,"transactions":9,"vwap":876},"2025-07-11",335100,{"date":1406,"open":958,"high":1180,"low":856,"close":876,"change":58,"percent_change":306,"volume":1407,"transactions":9,"vwap":876},"2025-07-10",199100,{"date":1409,"open":856,"high":950,"low":856,"close":958,"change":400,"percent_change":529,"volume":1410,"transactions":9,"vwap":958},"2025-07-09",205600,{"date":1412,"open":876,"high":876,"low":857,"close":857,"change":166,"percent_change":264,"volume":1413,"transactions":9,"vwap":857},"2025-07-08",84900,{"date":1415,"open":1141,"high":1180,"low":856,"close":856,"change":1317,"percent_change":605,"volume":1416,"transactions":9,"vwap":856},"2025-07-07",124500,{"date":1418,"open":958,"high":1263,"low":856,"close":1263,"change":22,"percent_change":1304,"volume":1419,"transactions":9,"vwap":1263},"2025-07-03",78900,{"date":1421,"open":958,"high":949,"low":1397,"close":950,"change":94,"percent_change":94,"volume":1422,"transactions":9,"vwap":950},"2025-07-02",134100,{"date":1424,"open":958,"high":949,"low":861,"close":950,"change":194,"percent_change":86,"volume":1425,"transactions":9,"vwap":950},"2025-07-01",152400,{"date":1427,"open":958,"high":1170,"low":876,"close":1336,"change":373,"percent_change":724,"volume":1428,"transactions":9,"vwap":1336},"2025-06-30",147000,{"date":1430,"open":876,"high":950,"low":878,"close":876,"change":58,"percent_change":306,"volume":1431,"transactions":9,"vwap":876},"2025-06-27",79800,{"date":1433,"open":861,"high":950,"low":871,"close":958,"change":215,"percent_change":595,"volume":1434,"transactions":9,"vwap":958},"2025-06-26",132300,{"date":1436,"open":958,"high":958,"low":871,"close":871,"change":354,"percent_change":76,"volume":1437,"transactions":9,"vwap":871},"2025-06-25",86200,{"date":1439,"open":855,"high":876,"low":1440,"close":856,"change":400,"percent_change":529,"volume":1441,"transactions":9,"vwap":856},"2025-06-24",22.617,75900,{"date":1443,"open":708,"high":857,"low":708,"close":855,"change":264,"percent_change":265,"volume":1444,"transactions":9,"vwap":855},"2025-06-23",255700,{"date":1446,"open":876,"high":1145,"low":856,"close":1141,"change":373,"percent_change":724,"volume":1318,"transactions":9,"vwap":1141},"2025-06-20",{"date":1448,"open":871,"high":949,"low":862,"close":1112,"change":400,"percent_change":529,"volume":1449,"transactions":9,"vwap":1112},"2025-06-18",344800,{"date":1451,"open":876,"high":876,"low":882,"close":872,"change":177,"percent_change":1452,"volume":1453,"transactions":9,"vwap":872},"2025-06-17",-0.15,100600,{"date":1455,"open":856,"high":876,"low":857,"close":876,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":876},"2025-06-16",0.075,0.33,67100,{"date":1460,"open":848,"high":855,"low":848,"close":899,"change":194,"percent_change":86,"volume":1461,"transactions":9,"vwap":899},"2025-06-13",44800,{"date":1463,"open":882,"high":871,"low":918,"close":882,"change":58,"percent_change":306,"volume":1464,"transactions":9,"vwap":882},"2025-06-12",89000,{"date":1466,"open":857,"high":856,"low":882,"close":855,"change":194,"percent_change":86,"volume":1467,"transactions":9,"vwap":855},"2025-06-11",239600,{"date":1469,"open":882,"high":857,"low":918,"close":872,"change":734,"percent_change":388,"volume":1470,"transactions":9,"vwap":872},"2025-06-10",115700,{"date":1472,"open":708,"high":922,"low":690,"close":918,"change":354,"percent_change":76,"volume":1473,"transactions":9,"vwap":918},"2025-06-09",57400,{"date":1475,"open":848,"high":855,"low":1060,"close":855,"change":215,"percent_change":595,"volume":1476,"transactions":9,"vwap":855},"2025-06-06",229800,{"date":1478,"open":922,"high":1479,"low":1480,"close":708,"change":285,"percent_change":756,"volume":1481,"transactions":9,"vwap":708},"2025-06-05",22.609,22.555,109700,{"date":1483,"open":918,"high":871,"low":848,"close":871,"change":373,"percent_change":724,"volume":1484,"transactions":9,"vwap":871},"2025-06-04",95700,{"date":1486,"open":708,"high":871,"low":690,"close":899,"change":1081,"percent_change":496,"volume":1487,"transactions":9,"vwap":899},"2025-06-03",82500,{"date":1489,"open":697,"high":848,"low":692,"close":1490,"change":1491,"percent_change":273,"volume":1492,"transactions":9,"vwap":1490},"2025-06-02",22.557,0.007,73400,{"date":1494,"open":692,"high":690,"low":1495,"close":697,"change":94,"percent_change":94,"volume":1496,"transactions":9,"vwap":697},"2025-05-30",22.512,89500,{"date":1498,"open":690,"high":918,"low":707,"close":697,"change":94,"percent_change":94,"volume":1499,"transactions":9,"vwap":697},"2025-05-29",56000,{"date":1501,"open":690,"high":1502,"low":709,"close":697,"change":354,"percent_change":76,"volume":1503,"transactions":9,"vwap":697},"2025-05-28",22.568,145900,{"date":1505,"open":690,"high":848,"low":702,"close":848,"change":231,"percent_change":1506,"volume":1507,"transactions":9,"vwap":848},"2025-05-27",0.44,212800,{"date":1509,"open":298,"high":614,"low":1510,"close":614,"change":186,"percent_change":166,"volume":1511,"transactions":9,"vwap":614},"2025-05-23",22.413,78800,{"date":1513,"open":280,"high":702,"low":1514,"close":655,"change":1044,"percent_change":1515,"volume":1516,"transactions":9,"vwap":655},"2025-05-22",22.423,0.36,119600,{"date":1518,"open":633,"high":632,"low":244,"close":283,"change":1076,"percent_change":1077,"volume":1519,"transactions":9,"vwap":283},"2025-05-21",92800,{"date":1521,"open":632,"high":702,"low":1522,"close":638,"change":201,"percent_change":21,"volume":1523,"transactions":9,"vwap":638},"2025-05-20",22.472,60200,{"date":1525,"open":299,"high":638,"low":280,"close":642,"change":944,"percent_change":945,"volume":1413,"transactions":9,"vwap":642},"2025-05-19",{"date":1527,"open":861,"high":861,"low":882,"close":872,"change":247,"percent_change":400,"volume":1528,"transactions":9,"vwap":872},"2025-05-16",72000,{"date":1530,"open":690,"high":871,"low":697,"close":862,"change":215,"percent_change":595,"volume":1531,"transactions":9,"vwap":862},"2025-05-15",92000,{"date":1533,"open":855,"high":855,"low":708,"close":933,"change":177,"percent_change":1452,"volume":1534,"transactions":9,"vwap":933},"2025-05-14",95000,{"date":1536,"open":922,"high":878,"low":918,"close":882,"change":738,"percent_change":400,"volume":937,"transactions":9,"vwap":882},"2025-05-13",{"date":1538,"open":848,"high":877,"low":707,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-05-12",22.601,0.146,0.65,158700,{"date":1544,"open":299,"high":614,"low":299,"close":628,"change":1545,"percent_change":1044,"volume":1546,"transactions":9,"vwap":628},"2025-05-09",0.019,83600,{"date":1548,"open":299,"high":638,"low":237,"close":780,"change":1549,"percent_change":273,"volume":1550,"transactions":9,"vwap":780},"2025-05-08",0.006,137600,{"date":1552,"open":298,"high":638,"low":298,"close":280,"change":186,"percent_change":166,"volume":1419,"transactions":9,"vwap":280},"2025-05-07",{"date":1554,"open":280,"high":299,"low":327,"close":272,"change":166,"percent_change":264,"volume":1555,"transactions":9,"vwap":272},"2025-05-06",63300,{"date":1557,"open":281,"high":620,"low":1558,"close":628,"change":186,"percent_change":166,"volume":1559,"transactions":9,"vwap":628},"2025-05-05",22.416,65300,{"date":1561,"open":280,"high":614,"low":298,"close":633,"change":490,"percent_change":547,"volume":1562,"transactions":9,"vwap":633},"2025-05-02",84500,{"date":1564,"open":280,"high":280,"low":228,"close":228,"change":58,"percent_change":306,"volume":1437,"transactions":9,"vwap":228},"2025-05-01",{"date":1566,"open":244,"high":237,"low":129,"close":244,"change":86,"percent_change":800,"volume":1567,"transactions":9,"vwap":244},"2025-04-30",63800,{"date":1569,"open":228,"high":614,"low":228,"close":620,"change":734,"percent_change":388,"volume":629,"transactions":9,"vwap":620},"2025-04-29",{"date":1571,"open":280,"high":280,"low":192,"close":312,"change":247,"percent_change":400,"volume":1572,"transactions":9,"vwap":312},"2025-04-28",229100,{"date":1574,"open":192,"high":281,"low":1575,"close":300,"change":723,"percent_change":724,"volume":1499,"transactions":9,"vwap":300},"2025-04-25",22.349,{"date":1577,"open":155,"high":280,"low":148,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-04-24",22.381,0.141,0.63,119200,{"date":1583,"open":193,"high":327,"low":1584,"close":111,"change":656,"percent_change":657,"volume":1585,"transactions":9,"vwap":111},"2025-04-23",22.225,63900,{"date":38,"open":46,"high":1587,"low":17,"close":1588,"change":201,"percent_change":21,"volume":1589,"transactions":9,"vwap":1588},22.22,22.175,175700,{"status":1591,"indices":1592,"watchlist":1634,"sectors":1656,"benchmarks":1708},"success",[1593,1600,1606,1612,1619,1626],{"symbol":1594,"name":1595,"price":1596,"change":1597,"pct_change":1598,"is_up":11,"sparkline":1599,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1601,"name":1602,"price":1603,"change":1604,"pct_change":31,"is_up":11,"sparkline":1605,"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":1607,"name":1608,"price":1609,"change":335,"pct_change":1610,"is_up":11,"sparkline":1611,"date":5},"DJI","DOW JONES",51177,0.49,"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":1613,"name":1614,"price":1615,"change":1616,"pct_change":1617,"is_up":11,"sparkline":1618,"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":1620,"name":1621,"price":1622,"change":1623,"pct_change":1624,"is_up":11,"sparkline":1625,"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":1627,"name":1628,"price":1629,"change":1630,"pct_change":1631,"is_up":1632,"sparkline":1633,"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",[1635,1642,1649],{"symbol":1636,"name":1637,"price":1638,"change":1639,"pct_change":1640,"is_up":11,"sparkline":1641,"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":1643,"name":1644,"price":1645,"change":1646,"pct_change":1647,"is_up":11,"sparkline":1648,"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":1650,"name":1651,"price":1652,"change":1653,"pct_change":1654,"is_up":11,"sparkline":1655,"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",[1657,1662,1666,1670,1675,1680,1684,1689,1694,1699,1704],{"name":1658,"etf":1659,"change":1660,"price":1661,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1663,"etf":1664,"change":465,"price":1665,"is_up":11},"Financials","XLF",53.49,{"name":1667,"etf":1668,"change":58,"price":1669,"is_up":1632},"Healthcare","XLV",166.18,{"name":1671,"etf":1672,"change":1673,"price":1674,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1676,"etf":1677,"change":1678,"price":1679,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1681,"etf":1682,"change":1304,"price":1683,"is_up":11},"Energy","XLE",62.95,{"name":1685,"etf":1686,"change":1687,"price":1688,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1690,"etf":1691,"change":1692,"price":1693,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1695,"etf":1696,"change":1697,"price":1698,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":1700,"etf":1701,"change":1702,"price":1703,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1705,"etf":1706,"change":1181,"price":1707,"is_up":11},"Comm Services","XLC",110.32,[1709,1714,1718,1722],{"ticker":1710,"name":1711,"price":1712,"change":1713,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1715,"name":1716,"price":1717,"change":1647,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1719,"name":1720,"price":1721,"change":1610,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1723,"name":1724,"price":1725,"change":1624,"is_up":11},"IWM","iShares Russell 2000",281.52]