[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJT":3,"stock-historical-BSJT":29,"homepage-market-summary":1681},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJT","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 2029 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.447,1.3326,"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},20.67,20.78,20.65,20.6566,0.0134,0.06,95942.39742,21.67,20.54,138148.3534866494,11.5,1237,{"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},21.75,121028,44175136.725149,-0.43,"2025-04-22",[40,43,52,62,71,80,89,99,108,118,128,139,149,158,166,176,186,196,207,216,223,232,241,250,260,269,275,283,292,301,310,318,328,334,341,346,354,360,364,369,375,382,389,397,403,409,419,426,433,439,444,452,459,464,471,478,483,489,495,503,506,509,513,517,520,523,527,530,534,537,540,543,547,551,558,567,573,577,583,588,592,597,600,604,607,609,613,616,619,622,625,628,631,635,641,646,650,654,658,663,668,673,676,682,686,689,692,695,700,704,707,710,713,716,720,724,728,736,740,744,751,756,760,765,769,771,774,777,781,786,793,801,808,811,817,823,828,833,836,841,847,850,852,857,861,868,873,877,881,886,889,892,895,899,902,908,914,919,924,929,932,936,941,946,949,952,956,959,963,967,971,976,980,985,989,993,997,1001,1005,1010,1013,1017,1022,1025,1028,1031,1034,1039,1042,1046,1049,1052,1055,1058,1061,1064,1067,1071,1075,1079,1082,1086,1090,1095,1099,1102,1105,1110,1115,1119,1123,1126,1131,1134,1137,1140,1143,1146,1149,1152,1154,1158,1161,1164,1167,1170,1173,1176,1179,1182,1186,1189,1192,1196,1199,1203,1207,1210,1213,1217,1219,1222,1226,1230,1233,1238,1243,1247,1251,1254,1257,1260,1264,1268,1271,1274,1277,1280,1284,1286,1290,1296,1299,1302,1307,1310,1315,1318,1322,1326,1330,1335,1340,1344,1347,1353,1357,1360,1363,1367,1371,1375,1380,1384,1387,1393,1396,1401,1407,1411,1415,1420,1424,1428,1433,1436,1441,1446,1449,1452,1454,1458,1462,1465,1469,1472,1475,1479,1482,1484,1487,1491,1497,1499,1502,1505,1508,1511,1514,1517,1520,1522,1528,1531,1535,1537,1540,1542,1545,1548,1551,1555,1559,1562,1565,1572,1575,1579,1583,1587,1591,1596,1600,1605,1609,1613,1618,1621,1624,1626,1630,1634,1638,1641,1645,1647,1650,1653,1658,1660,1663,1666,1668,1672,1677],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},387,20.701,{"date":44,"open":45,"high":46,"low":25,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",20.66,20.68,0.0016,0.01,191167.43514,696,20.6011,{"date":53,"open":45,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",20.72,20.64,20.655,-0.0146,-0.07,109483.605,422,20.6836,{"date":63,"open":54,"high":54,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",20.625,20.6696,-0.0054,-0.03,95793.9093,333,20.6585,{"date":72,"open":73,"high":73,"low":17,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",20.73,20.675,-0.085,-0.41,81910.2809,378,20.6907,{"date":81,"open":82,"high":82,"low":54,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",20.84,20.76,-0.01,-0.05,138136.7552,334,20.7584,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",20.82,20.75,20.77,-0.04,-0.19,273676.0383,550,20.7618,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":30,"vwap":107},"2026-09-23",20.95,20.795,20.81,-0.1334,-0.64,59300.96444,20.8362,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":84,"volume":115,"transactions":116,"vwap":117},"2026-09-22",20.93,20.97,20.92,20.9434,-0.0018,85627.078387,607,20.9437,{"date":119,"open":120,"high":121,"low":112,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",20.98,20.9892,20.9452,-0.0945,-0.45,84479.484498,496,20.9523,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",21.01,21.07,21,21.0397,0.0147,0.07,133378.6046,869,21.0244,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",21.04,21.02,21.025,0.05,0.24,41437.7602,225,21.0321,{"date":150,"open":101,"high":151,"low":152,"close":153,"change":154,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",21.06,20.9001,20.975,0,63445.75882,289,20.9943,{"date":159,"open":141,"high":160,"low":111,"close":153,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",21.08,-0.0388,-0.18,64671.2226,287,20.9967,{"date":167,"open":132,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",21.0759,20.99,21.0138,-0.016,-0.08,60363.5383,266,21.0204,{"date":177,"open":178,"high":179,"low":142,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",21.05,21.0864,21.0298,-0.0502,-0.24,40363.7032,265,21.0475,{"date":187,"open":188,"high":189,"low":190,"close":160,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",21.1,21.12,21.03,-0.0248,-0.12,117094.4195,558,21.0484,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",21.15,21.16,21.0926,21.1048,-0.0289,-0.14,66353.496,309,21.1125,{"date":208,"open":209,"high":198,"low":189,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",21.14,21.1337,0.0183,0.09,64715.69822,467,21.1404,{"date":217,"open":188,"high":218,"low":188,"close":219,"change":220,"percent_change":58,"volume":221,"transactions":156,"vwap":222},"2026-09-04",21.153,21.1154,-0.0152,60785.9,21.1266,{"date":224,"open":209,"high":225,"low":226,"close":227,"change":228,"percent_change":135,"volume":229,"transactions":230,"vwap":231},"2026-09-03",21.1492,21.122,21.1306,0.014,73086.8637,519,21.1368,{"date":233,"open":234,"high":235,"low":160,"close":236,"change":237,"percent_change":144,"volume":238,"transactions":239,"vwap":240},"2026-09-02",21.13,21.1599,21.1166,0.0116,105783.5823,311,21.1173,{"date":242,"open":234,"high":243,"low":131,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",21.1695,21.105,-0.0535,-0.25,70801.6231,308,21.1243,{"date":251,"open":209,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",21.17,21.115,21.1585,0.0331,0.16,87034.148627,441,21.1468,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":57,"percent_change":58,"volume":266,"transactions":267,"vwap":268},"2026-08-28",21.18,21.1928,21.1101,21.1254,101331.4299,724,21.1414,{"date":270,"open":271,"high":271,"low":234,"close":209,"change":67,"percent_change":203,"volume":272,"transactions":273,"vwap":274},"2026-08-27",21.2,89861.2739,398,21.151,{"date":276,"open":234,"high":277,"low":234,"close":252,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-26",21.1938,0.025,0.12,49513.8045,236,21.1474,{"date":284,"open":189,"high":198,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-25",21.1002,21.145,0.04,0.19,57670.0375,203,21.1242,{"date":293,"open":294,"high":295,"low":131,"close":244,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-24",21.09,21.11,-0.1,-0.47,65869.7895,301,21.0956,{"date":302,"open":271,"high":303,"low":304,"close":305,"change":306,"percent_change":212,"volume":307,"transactions":308,"vwap":309},"2026-08-21",21.22,21.192,21.205,0.02,84309.1736,315,21.2074,{"date":311,"open":303,"high":303,"low":312,"close":313,"change":314,"percent_change":192,"volume":315,"transactions":316,"vwap":317},"2026-08-20",21.165,21.185,-0.025,42667.8274,335,21.1794,{"date":319,"open":320,"high":303,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-19",21.19,21.188,21.21,0.045,0.21,89783.7934,350,21.206,{"date":329,"open":303,"high":330,"low":199,"close":312,"change":67,"percent_change":203,"volume":331,"transactions":332,"vwap":333},"2026-08-18",21.256,86677.5978,379,21.1728,{"date":335,"open":303,"high":303,"low":320,"close":336,"change":337,"percent_change":306,"volume":338,"transactions":339,"vwap":340},"2026-08-17",21.195,0.005,131236.1556,961,21.2041,{"date":342,"open":271,"high":322,"low":320,"close":320,"change":314,"percent_change":192,"volume":343,"transactions":344,"vwap":345},"2026-08-14",58737.22276,527,21.1995,{"date":347,"open":262,"high":348,"low":262,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":303},"2026-08-13",21.23,21.215,0.03,0.14,288311.08706,417,{"date":355,"open":252,"high":348,"low":356,"close":313,"change":306,"percent_change":212,"volume":357,"transactions":358,"vwap":359},"2026-08-12",21.1301,331726.605447,747,21.216,{"date":361,"open":189,"high":271,"low":189,"close":312,"change":154,"percent_change":154,"volume":362,"transactions":363,"vwap":243},"2026-08-11",125879.9673,472,{"date":365,"open":252,"high":320,"low":198,"close":312,"change":84,"percent_change":85,"volume":366,"transactions":367,"vwap":368},"2026-08-10",133698.988666,754,21.1689,{"date":370,"open":252,"high":303,"low":198,"close":371,"change":278,"percent_change":279,"volume":372,"transactions":373,"vwap":374},"2026-08-07",21.175,133902.8818,693,21.1786,{"date":376,"open":198,"high":199,"low":209,"close":198,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-06",-0.005,-0.02,97028.5231,549,21.1521,{"date":383,"open":271,"high":271,"low":384,"close":385,"change":314,"percent_change":192,"volume":386,"transactions":387,"vwap":388},"2026-08-05",21.1411,21.155,119448.1214,617,21.1595,{"date":390,"open":198,"high":271,"low":391,"close":262,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-04",21.148518,0.055,0.26,176227.0196,679,21.1743,{"date":398,"open":295,"high":234,"low":178,"close":399,"change":323,"percent_change":324,"volume":400,"transactions":401,"vwap":402},"2026-08-03",21.125,467686.8106,897,21.1179,{"date":404,"open":141,"high":405,"low":406,"close":160,"change":337,"percent_change":306,"volume":407,"transactions":387,"vwap":408},"2026-07-31",21.1038,21.0201,167389.470476,21.0577,{"date":410,"open":132,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-30",21.086294,20.9911,21.075,0.0694,0.33,156563.3674,473,21.0599,{"date":420,"open":130,"high":421,"low":169,"close":422,"change":423,"percent_change":95,"volume":424,"transactions":230,"vwap":425},"2026-07-29",21.055,21.0056,-0.0394,113694.4004,21.0168,{"date":427,"open":190,"high":178,"low":428,"close":429,"change":350,"percent_change":351,"volume":430,"transactions":431,"vwap":432},"2026-07-28",21.015,21.045,557046.8922,318,21.0465,{"date":434,"open":132,"high":180,"low":435,"close":428,"change":278,"percent_change":279,"volume":436,"transactions":437,"vwap":438},"2026-07-27",20.995,85943.995335,237,21.0112,{"date":440,"open":141,"high":141,"low":120,"close":169,"change":154,"percent_change":154,"volume":441,"transactions":442,"vwap":443},"2026-07-24",221500.901655,608,20.9961,{"date":445,"open":130,"high":143,"low":446,"close":169,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-23",20.9739,-0.045,-0.21,113522.261598,784,20.987,{"date":453,"open":190,"high":178,"low":454,"close":455,"change":84,"percent_change":85,"volume":456,"transactions":457,"vwap":458},"2026-07-22",21.0213,21.035,91410.0733,402,21.0368,{"date":460,"open":160,"high":160,"low":141,"close":429,"change":306,"percent_change":461,"volume":462,"transactions":463,"vwap":432},"2026-07-21",0.1,83965.2943,303,{"date":465,"open":234,"high":234,"low":142,"close":143,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-20",-0.1497,-0.71,243169.4619,397,21.0866,{"date":472,"open":262,"high":271,"low":312,"close":473,"change":474,"percent_change":67,"volume":475,"transactions":476,"vwap":477},"2026-07-17",21.1747,-0.0053,151548.461,642,21.181,{"date":479,"open":320,"high":322,"low":262,"close":262,"change":377,"percent_change":378,"volume":480,"transactions":481,"vwap":482},"2026-07-16",169977.1802,766,21.189,{"date":484,"open":485,"high":485,"low":252,"close":313,"change":287,"percent_change":288,"volume":486,"transactions":487,"vwap":488},"2026-07-15",21.25,81997.3292,428,21.1918,{"date":490,"open":209,"high":312,"low":491,"close":286,"change":287,"percent_change":288,"volume":492,"transactions":493,"vwap":494},"2026-07-14",21.1208,55509.7829,340,21.1412,{"date":496,"open":199,"high":497,"low":188,"close":244,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-13",21.1913,-0.055,-0.26,112495.4747,528,21.1247,{"date":504,"open":262,"high":262,"low":234,"close":199,"change":377,"percent_change":378,"volume":505,"transactions":9,"vwap":199},"2026-07-10",251800,{"date":507,"open":209,"high":252,"low":234,"close":312,"change":350,"percent_change":351,"volume":508,"transactions":9,"vwap":312},"2026-07-09",209400,{"date":510,"open":188,"high":209,"low":188,"close":511,"change":314,"percent_change":192,"volume":512,"transactions":9,"vwap":511},"2026-07-08",21.135,131600,{"date":514,"open":199,"high":252,"low":234,"close":199,"change":515,"percent_change":58,"volume":516,"transactions":9,"vwap":199},"2026-07-07",-0.015,549500,{"date":518,"open":262,"high":320,"low":189,"close":371,"change":278,"percent_change":279,"volume":519,"transactions":9,"vwap":371},"2026-07-06",151700,{"date":521,"open":189,"high":252,"low":189,"close":198,"change":278,"percent_change":279,"volume":522,"transactions":9,"vwap":198},"2026-07-02",163800,{"date":524,"open":188,"high":234,"low":525,"close":399,"change":377,"percent_change":378,"volume":526,"transactions":9,"vwap":399},"2026-07-01",21.094999,143200,{"date":528,"open":209,"high":209,"low":253,"close":234,"change":84,"percent_change":85,"volume":529,"transactions":9,"vwap":234},"2026-06-30",162900,{"date":531,"open":188,"high":286,"low":532,"close":209,"change":392,"percent_change":393,"volume":533,"transactions":9,"vwap":209},"2026-06-29",21.084999,614200,{"date":535,"open":198,"high":198,"low":160,"close":532,"change":447,"percent_change":448,"volume":536,"transactions":9,"vwap":532},"2026-06-26",92300,{"date":538,"open":209,"high":209,"low":188,"close":234,"change":306,"percent_change":212,"volume":539,"transactions":9,"vwap":234},"2026-06-25",213100,{"date":541,"open":234,"high":209,"low":188,"close":295,"change":84,"percent_change":85,"volume":542,"transactions":9,"vwap":295},"2026-06-24",108100,{"date":544,"open":545,"high":209,"low":545,"close":189,"change":377,"percent_change":378,"volume":546,"transactions":9,"vwap":189},"2026-06-23",21.049999,149900,{"date":548,"open":320,"high":320,"low":295,"close":399,"change":549,"percent_change":467,"volume":550,"transactions":9,"vwap":399},"2026-06-22",-0.15,106400,{"date":552,"open":322,"high":553,"low":322,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-18",21.28,21.275,0.067,0.32,55700,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-06-17",21.31,21.32,21.193,21.208,-0.062,-0.29,188700,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":377,"percent_change":378,"volume":572,"transactions":9,"vwap":571},"2026-06-16",21.29,21.26,21.27,104300,{"date":574,"open":561,"high":575,"low":571,"close":554,"change":287,"percent_change":288,"volume":576,"transactions":9,"vwap":554},"2026-06-15",21.33,83600,{"date":578,"open":579,"high":580,"low":305,"close":581,"change":515,"percent_change":58,"volume":582,"transactions":9,"vwap":581},"2026-06-12",21.24,21.255,21.235,61300,{"date":584,"open":252,"high":485,"low":199,"close":485,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":485},"2026-06-11",0.095,0.45,110300,{"date":589,"open":252,"high":262,"low":209,"close":385,"change":378,"percent_change":590,"volume":591,"transactions":9,"vwap":385},"2026-06-10",-0.09,77100,{"date":593,"open":198,"high":271,"low":198,"close":371,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":371},"2026-06-09",0.035,0.17,132600,{"date":598,"open":262,"high":320,"low":209,"close":209,"change":377,"percent_change":378,"volume":599,"transactions":9,"vwap":209},"2026-06-08",96000,{"date":601,"open":322,"high":322,"low":234,"close":286,"change":58,"percent_change":602,"volume":603,"transactions":9,"vwap":286},"2026-06-05",-0.33,132800,{"date":605,"open":271,"high":348,"low":271,"close":349,"change":278,"percent_change":279,"volume":606,"transactions":9,"vwap":349},"2026-06-04",96500,{"date":608,"open":322,"high":322,"low":371,"close":320,"change":67,"percent_change":203,"volume":512,"transactions":9,"vwap":320},"2026-06-03",{"date":610,"open":303,"high":348,"low":611,"close":303,"change":154,"percent_change":154,"volume":612,"transactions":9,"vwap":303},"2026-06-02",21.211,194300,{"date":614,"open":579,"high":571,"low":371,"close":303,"change":48,"percent_change":144,"volume":615,"transactions":9,"vwap":303},"2026-06-01",97700,{"date":617,"open":209,"high":348,"low":209,"close":322,"change":350,"percent_change":351,"volume":618,"transactions":9,"vwap":322},"2026-05-29",122600,{"date":620,"open":199,"high":322,"low":199,"close":262,"change":48,"percent_change":144,"volume":621,"transactions":9,"vwap":262},"2026-05-28",108600,{"date":623,"open":322,"high":560,"low":198,"close":252,"change":154,"percent_change":154,"volume":624,"transactions":9,"vwap":252},"2026-05-27",722000,{"date":626,"open":199,"high":262,"low":209,"close":252,"change":144,"percent_change":145,"volume":627,"transactions":9,"vwap":252},"2026-05-26",103900,{"date":629,"open":199,"high":262,"low":525,"close":189,"change":67,"percent_change":203,"volume":630,"transactions":9,"vwap":189},"2026-05-22",416700,{"date":632,"open":294,"high":633,"low":131,"close":198,"change":306,"percent_change":212,"volume":634,"transactions":9,"vwap":198},"2026-05-21",21.156,641200,{"date":636,"open":637,"high":234,"low":455,"close":234,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":234},"2026-05-20",21.040001,0.115,0.55,92000,{"date":642,"open":130,"high":455,"low":643,"close":644,"change":67,"percent_change":203,"volume":645,"transactions":9,"vwap":644},"2026-05-19",20.985,21.014999,116300,{"date":647,"open":160,"high":160,"low":130,"close":429,"change":192,"percent_change":648,"volume":649,"transactions":9,"vwap":429},"2026-05-18",-0.57,107400,{"date":651,"open":271,"high":271,"low":199,"close":312,"change":172,"percent_change":652,"volume":653,"transactions":9,"vwap":312},"2026-05-15",-0.38,48100,{"date":655,"open":570,"high":571,"low":348,"close":656,"change":377,"percent_change":378,"volume":657,"transactions":9,"vwap":656},"2026-05-14",21.245,603700,{"date":659,"open":579,"high":485,"low":271,"close":485,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":485},"2026-05-13",0.024,0.11,62200,{"date":664,"open":322,"high":579,"low":322,"close":665,"change":666,"percent_change":162,"volume":667,"transactions":9,"vwap":665},"2026-05-12",21.226,-0.039,59600,{"date":669,"open":569,"high":670,"low":570,"close":671,"change":314,"percent_change":192,"volume":672,"transactions":9,"vwap":671},"2026-05-11",21.3,21.265,92800,{"date":674,"open":348,"high":670,"low":348,"close":569,"change":323,"percent_change":324,"volume":675,"transactions":9,"vwap":569},"2026-05-08",65800,{"date":677,"open":678,"high":678,"low":579,"close":656,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":656},"2026-05-07",21.35,-0.06,-0.28,625300,{"date":683,"open":670,"high":560,"low":570,"close":684,"change":135,"percent_change":415,"volume":685,"transactions":9,"vwap":684},"2026-05-06",21.305,101400,{"date":687,"open":303,"high":485,"low":611,"close":581,"change":350,"percent_change":351,"volume":688,"transactions":9,"vwap":581},"2026-05-05",99800,{"date":690,"open":579,"high":579,"low":262,"close":305,"change":498,"percent_change":499,"volume":691,"transactions":9,"vwap":305},"2026-05-04",53400,{"date":693,"open":670,"high":670,"low":580,"close":570,"change":306,"percent_change":212,"volume":694,"transactions":9,"vwap":570},"2026-05-01",92600,{"date":696,"open":252,"high":579,"low":312,"close":579,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":579},"2026-04-30",0.084,0.4,98200,{"date":701,"open":579,"high":579,"low":209,"close":633,"change":702,"percent_change":680,"volume":703,"transactions":9,"vwap":633},"2026-04-29",-0.059,75100,{"date":705,"open":198,"high":303,"low":198,"close":349,"change":447,"percent_change":448,"volume":706,"transactions":9,"vwap":349},"2026-04-28",65100,{"date":708,"open":579,"high":570,"low":303,"close":570,"change":306,"percent_change":212,"volume":709,"transactions":9,"vwap":570},"2026-04-27",84200,{"date":711,"open":348,"high":579,"low":320,"close":579,"change":287,"percent_change":288,"volume":712,"transactions":9,"vwap":579},"2026-04-24",119100,{"date":714,"open":553,"high":553,"low":252,"close":271,"change":447,"percent_change":448,"volume":715,"transactions":9,"vwap":271},"2026-04-23",115700,{"date":717,"open":579,"high":485,"low":718,"close":656,"change":144,"percent_change":145,"volume":719,"transactions":9,"vwap":656},"2026-04-22",21.225,69800,{"date":721,"open":579,"high":722,"low":313,"close":336,"change":94,"percent_change":95,"volume":723,"transactions":9,"vwap":336},"2026-04-21",21.244,104600,{"date":725,"open":303,"high":485,"low":322,"close":581,"change":203,"percent_change":726,"volume":727,"transactions":9,"vwap":581},"2026-04-20",-0.65,114100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":212,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-04-17",21.37,21.39,21.334,21.375,0.42,68800,{"date":737,"open":553,"high":670,"low":554,"close":738,"change":67,"percent_change":203,"volume":739,"transactions":9,"vwap":738},"2026-04-16",21.285,122000,{"date":741,"open":570,"high":561,"low":570,"close":742,"change":84,"percent_change":85,"volume":743,"transactions":9,"vwap":742},"2026-04-15",21.315,173400,{"date":745,"open":670,"high":746,"low":569,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-04-14",21.346,21.325,0.079,0.37,115600,{"date":752,"open":198,"high":570,"low":198,"close":753,"change":754,"percent_change":288,"volume":755,"transactions":9,"vwap":753},"2026-04-13",21.246,0.041,122700,{"date":757,"open":553,"high":738,"low":271,"close":305,"change":590,"percent_change":758,"volume":759,"transactions":9,"vwap":305},"2026-04-10",-0.42,64800,{"date":761,"open":570,"high":561,"low":762,"close":763,"change":287,"percent_change":288,"volume":764,"transactions":9,"vwap":763},"2026-04-09",21.231,21.295,95600,{"date":766,"open":767,"high":767,"low":579,"close":580,"change":585,"percent_change":586,"volume":768,"transactions":9,"vwap":580},"2026-04-08",21.36,66900,{"date":770,"open":188,"high":199,"low":294,"close":199,"change":154,"percent_change":154,"volume":512,"transactions":9,"vwap":199},"2026-04-07",{"date":772,"open":234,"high":199,"low":294,"close":199,"change":323,"percent_change":324,"volume":773,"transactions":9,"vwap":199},"2026-04-06",114300,{"date":775,"open":169,"high":399,"low":169,"close":253,"change":350,"percent_change":351,"volume":776,"transactions":9,"vwap":253},"2026-04-02",90700,{"date":778,"open":188,"high":188,"low":779,"close":532,"change":144,"percent_change":145,"volume":780,"transactions":9,"vwap":532},"2026-04-01",21.032,80300,{"date":782,"open":112,"high":637,"low":112,"close":455,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":455},"2026-03-31",0.2,0.96,154800,{"date":787,"open":788,"high":789,"low":103,"close":790,"change":791,"percent_change":288,"volume":792,"transactions":9,"vwap":790},"2026-03-30",20.88,20.9,20.835,0.039,130400,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-03-27",20.85,20.715,20.796,-0.064,-0.31,203800,{"date":802,"open":803,"high":803,"low":82,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-03-26",20.96,20.86,-0.13,-0.62,105600,{"date":809,"open":803,"high":142,"low":803,"close":169,"change":392,"percent_change":393,"volume":810,"transactions":9,"vwap":169},"2026-03-25",41500,{"date":812,"open":169,"high":169,"low":813,"close":814,"change":815,"percent_change":448,"volume":816,"transactions":9,"vwap":814},"2026-03-24",20.91,20.935,-0.044,63600,{"date":818,"open":111,"high":142,"low":819,"close":820,"change":821,"percent_change":296,"volume":822,"transactions":9,"vwap":820},"2026-03-23",20.94,20.979,-0.021,111300,{"date":824,"open":209,"high":209,"low":803,"close":132,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":132},"2026-03-20",-0.113,-0.54,80700,{"date":829,"open":142,"high":189,"low":169,"close":830,"change":831,"percent_change":661,"volume":832,"transactions":9,"vwap":830},"2026-03-19",21.113,0.023,123700,{"date":834,"open":209,"high":209,"low":532,"close":294,"change":498,"percent_change":499,"volume":835,"transactions":9,"vwap":294},"2026-03-18",60600,{"date":837,"open":234,"high":199,"low":234,"close":286,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":286},"2026-03-17",0.047,0.22,57300,{"date":842,"open":637,"high":234,"low":637,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-03-16",21.098,0.063,0.3,141000,{"date":848,"open":295,"high":189,"low":142,"close":455,"change":378,"percent_change":590,"volume":849,"transactions":9,"vwap":455},"2026-03-13",114800,{"date":851,"open":262,"high":262,"low":142,"close":421,"change":192,"percent_change":648,"volume":591,"transactions":9,"vwap":421},"2026-03-12",{"date":853,"open":322,"high":322,"low":199,"close":371,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":371},"2026-03-11",-0.048,-0.23,122800,{"date":858,"open":198,"high":571,"low":198,"close":859,"change":48,"percent_change":144,"volume":860,"transactions":9,"vwap":859},"2026-03-10",21.223,126800,{"date":862,"open":863,"high":303,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-03-09",21.059999,21.213,0.074,0.35,244900,{"date":869,"open":545,"high":252,"low":142,"close":870,"change":871,"percent_change":652,"volume":872,"transactions":9,"vwap":870},"2026-03-06",21.139,-0.081,80500,{"date":874,"open":553,"high":553,"low":322,"close":303,"change":875,"percent_change":799,"volume":876,"transactions":9,"vwap":303},"2026-03-05",-0.065,144200,{"date":878,"open":485,"high":569,"low":579,"close":738,"change":879,"percent_change":866,"volume":880,"transactions":9,"vwap":738},"2026-03-04",0.075,71600,{"date":882,"open":198,"high":348,"low":198,"close":322,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":322},"2026-03-03",-0.035,-0.16,143100,{"date":887,"open":303,"high":485,"low":271,"close":656,"change":377,"percent_change":378,"volume":888,"transactions":9,"vwap":656},"2026-03-02",179800,{"date":890,"open":569,"high":569,"low":656,"close":485,"change":679,"percent_change":680,"volume":891,"transactions":9,"vwap":485},"2026-02-27",71500,{"date":893,"open":670,"high":560,"low":571,"close":560,"change":48,"percent_change":144,"volume":894,"transactions":9,"vwap":560},"2026-02-26",119500,{"date":896,"open":670,"high":670,"low":553,"close":670,"change":897,"percent_change":135,"volume":898,"transactions":9,"vwap":670},"2026-02-25",0.015,70300,{"date":900,"open":561,"high":561,"low":671,"close":738,"change":883,"percent_change":884,"volume":901,"transactions":9,"vwap":738},"2026-02-24",115500,{"date":903,"open":904,"high":905,"low":560,"close":561,"change":884,"percent_change":906,"volume":907,"transactions":9,"vwap":561},"2026-02-23",21.38,21.4,-0.74,107200,{"date":909,"open":910,"high":911,"low":912,"close":910,"change":306,"percent_change":212,"volume":913,"transactions":9,"vwap":910},"2026-02-20",21.48,21.49,21.44,112000,{"date":915,"open":912,"high":916,"low":917,"close":916,"change":154,"percent_change":154,"volume":918,"transactions":9,"vwap":916},"2026-02-19",21.46,21.435,108300,{"date":920,"open":921,"high":922,"low":917,"close":916,"change":287,"percent_change":288,"volume":923,"transactions":9,"vwap":916},"2026-02-18",21.45,21.47,121200,{"date":925,"open":912,"high":912,"low":926,"close":927,"change":67,"percent_change":203,"volume":928,"transactions":9,"vwap":927},"2026-02-17",21.41,21.42,107700,{"date":930,"open":922,"high":910,"low":927,"close":921,"change":48,"percent_change":144,"volume":931,"transactions":9,"vwap":921},"2026-02-13",91800,{"date":933,"open":922,"high":911,"low":934,"close":912,"change":67,"percent_change":203,"volume":935,"transactions":9,"vwap":912},"2026-02-12",21.425,120200,{"date":937,"open":911,"high":938,"low":939,"close":922,"change":378,"percent_change":590,"volume":940,"transactions":9,"vwap":922},"2026-02-11",21.5,21.455,179500,{"date":942,"open":943,"high":943,"low":944,"close":911,"change":84,"percent_change":85,"volume":945,"transactions":9,"vwap":911},"2026-02-10",21.51,21.485,135800,{"date":947,"open":910,"high":943,"low":922,"close":938,"change":306,"percent_change":212,"volume":948,"transactions":9,"vwap":938},"2026-02-09",164300,{"date":950,"open":912,"high":911,"low":912,"close":910,"change":144,"percent_change":951,"volume":712,"transactions":9,"vwap":910},"2026-02-06",0.23,{"date":953,"open":921,"high":921,"low":905,"close":954,"change":378,"percent_change":590,"volume":955,"transactions":9,"vwap":954},"2026-02-05",21.43,122200,{"date":957,"open":905,"high":922,"low":905,"close":921,"change":94,"percent_change":95,"volume":958,"transactions":9,"vwap":921},"2026-02-04",174000,{"date":960,"open":961,"high":961,"low":939,"close":911,"change":84,"percent_change":85,"volume":962,"transactions":9,"vwap":911},"2026-02-03",21.52,268600,{"date":964,"open":965,"high":965,"low":922,"close":938,"change":306,"percent_change":212,"volume":966,"transactions":9,"vwap":938},"2026-02-02",21.53,281100,{"date":968,"open":965,"high":965,"low":969,"close":910,"change":67,"percent_change":203,"volume":970,"transactions":9,"vwap":910},"2026-01-30",21.453,82800,{"date":972,"open":973,"high":973,"low":974,"close":943,"change":84,"percent_change":85,"volume":975,"transactions":9,"vwap":943},"2026-01-29",21.57,21.475,123600,{"date":977,"open":978,"high":978,"low":943,"close":961,"change":67,"percent_change":203,"volume":979,"transactions":9,"vwap":961},"2026-01-28",21.54,344000,{"date":981,"open":961,"high":982,"low":943,"close":983,"change":48,"percent_change":144,"volume":984,"transactions":9,"vwap":983},"2026-01-27",21.555,21.55,149600,{"date":986,"open":987,"high":973,"low":943,"close":978,"change":306,"percent_change":212,"volume":988,"transactions":9,"vwap":978},"2026-01-26",21.56,185200,{"date":990,"open":991,"high":991,"low":938,"close":961,"change":378,"percent_change":590,"volume":992,"transactions":9,"vwap":961},"2026-01-23",21.6,251300,{"date":994,"open":995,"high":995,"low":961,"close":978,"change":48,"percent_change":144,"volume":996,"transactions":9,"vwap":978},"2026-01-22",21.58,182300,{"date":998,"open":961,"high":983,"low":911,"close":965,"change":22,"percent_change":999,"volume":1000,"transactions":9,"vwap":965},"2026-01-21",0.28,143800,{"date":1002,"open":910,"high":961,"low":921,"close":922,"change":162,"percent_change":1003,"volume":1004,"transactions":9,"vwap":922},"2026-01-20",-0.83,121300,{"date":1006,"open":1007,"high":1008,"low":991,"close":1009,"change":306,"percent_change":212,"volume":860,"transactions":9,"vwap":1009},"2026-01-16",21.63,21.66,21.65,{"date":1011,"open":991,"high":1008,"low":991,"close":1007,"change":154,"percent_change":154,"volume":1012,"transactions":9,"vwap":1007},"2026-01-15",193300,{"date":1014,"open":1015,"high":1008,"low":995,"close":1007,"change":154,"percent_change":154,"volume":1016,"transactions":9,"vwap":1007},"2026-01-14",21.61,135400,{"date":1018,"open":1007,"high":1019,"low":1020,"close":1007,"change":306,"percent_change":212,"volume":1021,"transactions":9,"vwap":1007},"2026-01-13",21.645,21.59,229900,{"date":1023,"open":1009,"high":1009,"low":1020,"close":1015,"change":378,"percent_change":590,"volume":1024,"transactions":9,"vwap":1015},"2026-01-12",161300,{"date":1026,"open":1009,"high":1009,"low":991,"close":1007,"change":154,"percent_change":154,"volume":1027,"transactions":9,"vwap":1007},"2026-01-09",197300,{"date":1029,"open":991,"high":1009,"low":961,"close":1007,"change":287,"percent_change":288,"volume":1030,"transactions":9,"vwap":1007},"2026-01-08",310000,{"date":1032,"open":24,"high":24,"low":987,"close":1020,"change":378,"percent_change":590,"volume":1033,"transactions":9,"vwap":1020},"2026-01-07",219700,{"date":1035,"open":1036,"high":1007,"low":1037,"close":1015,"change":154,"percent_change":154,"volume":1038,"transactions":9,"vwap":1015},"2026-01-06",21.62,21.575,381500,{"date":1040,"open":991,"high":1036,"low":943,"close":1015,"change":135,"percent_change":556,"volume":1041,"transactions":9,"vwap":1015},"2026-01-05",335400,{"date":1043,"open":961,"high":1036,"low":1044,"close":978,"change":350,"percent_change":351,"volume":1045,"transactions":9,"vwap":978},"2026-01-02",21.466,101800,{"date":1047,"open":978,"high":995,"low":1048,"close":943,"change":378,"percent_change":590,"volume":856,"transactions":9,"vwap":943},"2025-12-31",21.491,{"date":1050,"open":965,"high":995,"low":938,"close":965,"change":154,"percent_change":154,"volume":1051,"transactions":9,"vwap":965},"2025-12-30",89000,{"date":1053,"open":965,"high":965,"low":921,"close":965,"change":154,"percent_change":154,"volume":1054,"transactions":9,"vwap":965},"2025-12-29",171400,{"date":1056,"open":1020,"high":1020,"low":911,"close":965,"change":378,"percent_change":590,"volume":1057,"transactions":9,"vwap":965},"2025-12-26",159000,{"date":1059,"open":916,"high":982,"low":912,"close":983,"change":135,"percent_change":415,"volume":1060,"transactions":9,"vwap":983},"2025-12-24",117700,{"date":1062,"open":938,"high":938,"low":912,"close":910,"change":306,"percent_change":212,"volume":1063,"transactions":9,"vwap":910},"2025-12-23",482300,{"date":1065,"open":965,"high":965,"low":905,"close":916,"change":590,"percent_change":758,"volume":1066,"transactions":9,"vwap":916},"2025-12-22",233900,{"date":1068,"open":1009,"high":1009,"low":1069,"close":983,"change":67,"percent_change":203,"volume":1070,"transactions":9,"vwap":983},"2025-12-19",21.545,219800,{"date":1072,"open":1020,"high":1073,"low":943,"close":995,"change":22,"percent_change":999,"volume":1074,"transactions":9,"vwap":995},"2025-12-18",21.597,390500,{"date":1076,"open":943,"high":973,"low":1077,"close":961,"change":48,"percent_change":144,"volume":1078,"transactions":9,"vwap":961},"2025-12-17",21.471,245500,{"date":1080,"open":961,"high":978,"low":921,"close":943,"change":84,"percent_change":85,"volume":1081,"transactions":9,"vwap":943},"2025-12-16",102900,{"date":1083,"open":943,"high":1084,"low":922,"close":961,"change":350,"percent_change":351,"volume":1085,"transactions":9,"vwap":961},"2025-12-15",21.537,90200,{"date":1087,"open":978,"high":978,"low":921,"close":911,"change":1088,"percent_change":203,"volume":1089,"transactions":9,"vwap":911},"2025-12-12",-0.031,79500,{"date":1091,"open":965,"high":978,"low":911,"close":1092,"change":1093,"percent_change":378,"volume":1094,"transactions":9,"vwap":1092},"2025-12-11",21.521,-0.004,100500,{"date":1096,"open":911,"high":983,"low":912,"close":1097,"change":323,"percent_change":324,"volume":1098,"transactions":9,"vwap":1097},"2025-12-10",21.525,118500,{"date":1100,"open":916,"high":961,"low":912,"close":910,"change":378,"percent_change":590,"volume":1101,"transactions":9,"vwap":910},"2025-12-09",416900,{"date":1103,"open":987,"high":987,"low":916,"close":938,"change":94,"percent_change":95,"volume":1104,"transactions":9,"vwap":938},"2025-12-08",71900,{"date":1106,"open":987,"high":987,"low":911,"close":978,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":978},"2025-12-05",0.032,0.15,87600,{"date":1111,"open":983,"high":983,"low":922,"close":1112,"change":1113,"percent_change":549,"volume":1114,"transactions":9,"vwap":1112},"2025-12-04",21.508,-0.032,145400,{"date":1116,"open":916,"high":978,"low":921,"close":978,"change":1117,"percent_change":749,"volume":1118,"transactions":9,"vwap":978},"2025-12-03",0.08,60500,{"date":1120,"open":922,"high":1121,"low":912,"close":916,"change":337,"percent_change":306,"volume":1122,"transactions":9,"vwap":916},"2025-12-02",21.511,57800,{"date":1124,"open":911,"high":911,"low":678,"close":939,"change":1088,"percent_change":203,"volume":1125,"transactions":9,"vwap":939},"2025-12-01",95100,{"date":1127,"open":943,"high":1128,"low":921,"close":1129,"change":1093,"percent_change":378,"volume":1130,"transactions":9,"vwap":1129},"2025-11-28",21.522,21.486,51200,{"date":1132,"open":910,"high":911,"low":912,"close":911,"change":306,"percent_change":212,"volume":1133,"transactions":9,"vwap":911},"2025-11-26",65300,{"date":1135,"open":954,"high":910,"low":767,"close":922,"change":22,"percent_change":999,"volume":1136,"transactions":9,"vwap":922},"2025-11-25",67500,{"date":1138,"open":905,"high":954,"low":767,"close":926,"change":58,"percent_change":602,"volume":1139,"transactions":9,"vwap":926},"2025-11-24",80100,{"date":1141,"open":910,"high":910,"low":767,"close":910,"change":135,"percent_change":415,"volume":1142,"transactions":9,"vwap":910},"2025-11-21",94700,{"date":1144,"open":912,"high":911,"low":731,"close":926,"change":48,"percent_change":144,"volume":1145,"transactions":9,"vwap":926},"2025-11-20",64100,{"date":1147,"open":921,"high":921,"low":730,"close":905,"change":48,"percent_change":144,"volume":1148,"transactions":9,"vwap":905},"2025-11-19",68700,{"date":1150,"open":927,"high":927,"low":678,"close":731,"change":94,"percent_change":95,"volume":1151,"transactions":9,"vwap":731},"2025-11-18",36400,{"date":1153,"open":767,"high":954,"low":678,"close":954,"change":67,"percent_change":203,"volume":621,"transactions":9,"vwap":954},"2025-11-17",{"date":1155,"open":912,"high":911,"low":1156,"close":916,"change":287,"percent_change":288,"volume":1157,"transactions":9,"vwap":916},"2025-11-14",21.342,53600,{"date":1159,"open":911,"high":911,"low":730,"close":927,"change":590,"percent_change":758,"volume":1160,"transactions":9,"vwap":927},"2025-11-13",69900,{"date":1162,"open":938,"high":1036,"low":910,"close":943,"change":94,"percent_change":95,"volume":1163,"transactions":9,"vwap":943},"2025-11-12",40900,{"date":1165,"open":983,"high":995,"low":961,"close":983,"change":350,"percent_change":351,"volume":1166,"transactions":9,"vwap":983},"2025-11-11",192100,{"date":1168,"open":961,"high":978,"low":921,"close":961,"change":212,"percent_change":734,"volume":1169,"transactions":9,"vwap":961},"2025-11-10",94100,{"date":1171,"open":921,"high":921,"low":904,"close":954,"change":306,"percent_change":212,"volume":1172,"transactions":9,"vwap":954},"2025-11-07",300900,{"date":1174,"open":912,"high":922,"low":767,"close":926,"change":84,"percent_change":85,"volume":1175,"transactions":9,"vwap":926},"2025-11-06",134300,{"date":1177,"open":905,"high":939,"low":904,"close":927,"change":22,"percent_change":999,"volume":1178,"transactions":9,"vwap":927},"2025-11-05",39800,{"date":1180,"open":767,"high":926,"low":561,"close":767,"change":883,"percent_change":884,"volume":1181,"transactions":9,"vwap":767},"2025-11-04",59300,{"date":1183,"open":938,"high":938,"low":767,"close":1184,"change":498,"percent_change":499,"volume":1185,"transactions":9,"vwap":1184},"2025-11-03",21.395,102300,{"date":1187,"open":927,"high":943,"low":927,"close":921,"change":154,"percent_change":154,"volume":1188,"transactions":9,"vwap":921},"2025-10-31",55800,{"date":1190,"open":910,"high":938,"low":926,"close":921,"change":84,"percent_change":85,"volume":1191,"transactions":9,"vwap":921},"2025-10-30",86800,{"date":1193,"open":973,"high":991,"low":954,"close":916,"change":296,"percent_change":1194,"volume":1195,"transactions":9,"vwap":916},"2025-10-29",-0.46,76800,{"date":1197,"open":1009,"high":1009,"low":938,"close":987,"change":67,"percent_change":203,"volume":1198,"transactions":9,"vwap":987},"2025-10-28",93100,{"date":1200,"open":943,"high":1201,"low":943,"close":1020,"change":144,"percent_change":951,"volume":1202,"transactions":9,"vwap":1020},"2025-10-27",21.593,47800,{"date":1204,"open":973,"high":1205,"low":912,"close":978,"change":135,"percent_change":415,"volume":1206,"transactions":9,"vwap":978},"2025-10-24",21.579,50700,{"date":1208,"open":911,"high":943,"low":1209,"close":922,"change":144,"percent_change":951,"volume":691,"transactions":9,"vwap":922},"2025-10-23",21.408,{"date":1211,"open":938,"high":938,"low":678,"close":927,"change":67,"percent_change":203,"volume":1212,"transactions":9,"vwap":927},"2025-10-22",43900,{"date":1214,"open":961,"high":1215,"low":927,"close":921,"change":67,"percent_change":203,"volume":1216,"transactions":9,"vwap":921},"2025-10-21",21.529,88100,{"date":1218,"open":961,"high":961,"low":927,"close":910,"change":679,"percent_change":680,"volume":940,"transactions":9,"vwap":910},"2025-10-20",{"date":1220,"open":921,"high":983,"low":921,"close":978,"change":287,"percent_change":288,"volume":1221,"transactions":9,"vwap":978},"2025-10-17",49700,{"date":1223,"open":1036,"high":1007,"low":1224,"close":938,"change":679,"percent_change":680,"volume":1225,"transactions":9,"vwap":938},"2025-10-16",21.468,44000,{"date":1227,"open":916,"high":1228,"low":916,"close":987,"change":212,"percent_change":734,"volume":1229,"transactions":9,"vwap":987},"2025-10-15",21.608,43200,{"date":1231,"open":767,"high":961,"low":767,"close":922,"change":84,"percent_change":85,"volume":1232,"transactions":9,"vwap":922},"2025-10-14",279100,{"date":1234,"open":978,"high":1020,"low":678,"close":910,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":910},"2025-10-13",0.13,0.61,37200,{"date":1239,"open":916,"high":978,"low":1240,"close":678,"change":192,"percent_change":1241,"volume":1242,"transactions":9,"vwap":678},"2025-10-10",21.306,-0.56,65400,{"date":1244,"open":973,"high":995,"low":905,"close":922,"change":58,"percent_change":1245,"volume":1246,"transactions":9,"vwap":922},"2025-10-09",-0.32,79700,{"date":1248,"open":1036,"high":1249,"low":961,"close":978,"change":85,"percent_change":855,"volume":1250,"transactions":9,"vwap":978},"2025-10-08",21.629,110700,{"date":1252,"open":1036,"high":1007,"low":983,"close":1020,"change":48,"percent_change":144,"volume":1253,"transactions":9,"vwap":1020},"2025-10-07",71400,{"date":1255,"open":1036,"high":1036,"low":983,"close":995,"change":84,"percent_change":85,"volume":1256,"transactions":9,"vwap":995},"2025-10-06",81000,{"date":1258,"open":1008,"high":1008,"low":983,"close":1020,"change":84,"percent_change":85,"volume":1259,"transactions":9,"vwap":1020},"2025-10-03",68900,{"date":1261,"open":983,"high":1262,"low":983,"close":991,"change":84,"percent_change":85,"volume":1263,"transactions":9,"vwap":991},"2025-10-02",21.68,50900,{"date":1265,"open":1020,"high":1266,"low":965,"close":1015,"change":287,"percent_change":288,"volume":1267,"transactions":9,"vwap":1015},"2025-10-01",21.612,113400,{"date":1269,"open":1015,"high":1036,"low":965,"close":973,"change":94,"percent_change":95,"volume":1270,"transactions":9,"vwap":973},"2025-09-30",86200,{"date":1272,"open":1015,"high":1036,"low":961,"close":1015,"change":135,"percent_change":556,"volume":1273,"transactions":9,"vwap":1015},"2025-09-29",61500,{"date":1275,"open":991,"high":991,"low":910,"close":978,"change":350,"percent_change":351,"volume":1276,"transactions":9,"vwap":978},"2025-09-26",64300,{"date":1278,"open":973,"high":973,"low":916,"close":943,"change":679,"percent_change":680,"volume":1279,"transactions":9,"vwap":943},"2025-09-25",62600,{"date":1281,"open":1036,"high":1036,"low":1282,"close":973,"change":378,"percent_change":590,"volume":1283,"transactions":9,"vwap":973},"2025-09-24",21.497,91000,{"date":1285,"open":987,"high":24,"low":987,"close":1020,"change":84,"percent_change":85,"volume":776,"transactions":9,"vwap":1020},"2025-09-23",{"date":1287,"open":1288,"high":1288,"low":938,"close":991,"change":296,"percent_change":1194,"volume":1289,"transactions":9,"vwap":991},"2025-09-22",21.64,41700,{"date":1291,"open":1292,"high":1293,"low":1008,"close":1294,"change":306,"percent_change":212,"volume":1295,"transactions":9,"vwap":1294},"2025-09-19",21.69,21.71,21.7,84300,{"date":1297,"open":1294,"high":1294,"low":1036,"close":1262,"change":144,"percent_change":951,"volume":1298,"transactions":9,"vwap":1262},"2025-09-18",103600,{"date":1300,"open":1009,"high":1301,"low":1020,"close":1007,"change":48,"percent_change":144,"volume":1125,"transactions":9,"vwap":1007},"2025-09-17",21.679,{"date":1303,"open":1304,"high":34,"low":1015,"close":1036,"change":172,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1036},"2025-09-16",21.74,-0.37,143700,{"date":1308,"open":24,"high":1293,"low":1288,"close":1294,"change":879,"percent_change":866,"volume":1309,"transactions":9,"vwap":1294},"2025-09-15",185600,{"date":1311,"open":1294,"high":1294,"low":1312,"close":1313,"change":594,"percent_change":256,"volume":1314,"transactions":9,"vwap":1313},"2025-09-12",21.581,21.625,110800,{"date":1316,"open":1008,"high":1294,"low":1020,"close":1020,"change":67,"percent_change":203,"volume":1317,"transactions":9,"vwap":1020},"2025-09-11",112100,{"date":1319,"open":1009,"high":24,"low":1320,"close":1036,"change":278,"percent_change":279,"volume":1321,"transactions":9,"vwap":1036},"2025-09-10",21.571,56800,{"date":1323,"open":1009,"high":24,"low":978,"close":1324,"change":67,"percent_change":203,"volume":1325,"transactions":9,"vwap":1324},"2025-09-09",21.595,91400,{"date":1327,"open":1288,"high":1009,"low":1328,"close":1313,"change":377,"percent_change":378,"volume":1329,"transactions":9,"vwap":1313},"2025-09-08",21.591,96200,{"date":1331,"open":1020,"high":1009,"low":1020,"close":1007,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1007},"2025-09-05",0.038,0.18,93200,{"date":1336,"open":987,"high":1337,"low":938,"close":1337,"change":1338,"percent_change":145,"volume":1339,"transactions":9,"vwap":1337},"2025-09-04",21.592,0.052,331200,{"date":1341,"open":983,"high":1342,"low":910,"close":978,"change":22,"percent_change":999,"volume":1343,"transactions":9,"vwap":978},"2025-09-03",21.578,97300,{"date":1345,"open":905,"high":938,"low":905,"close":910,"change":1346,"percent_change":590,"volume":1253,"transactions":9,"vwap":910},"2025-09-02",-0.019,{"date":1348,"open":983,"high":1349,"low":922,"close":1350,"change":1351,"percent_change":680,"volume":1352,"transactions":9,"vwap":1350},"2025-08-29",21.599,21.499,-0.061,52600,{"date":1354,"open":1015,"high":1355,"low":965,"close":987,"change":84,"percent_change":85,"volume":1356,"transactions":9,"vwap":987},"2025-08-28",21.619,55600,{"date":1358,"open":916,"high":973,"low":916,"close":973,"change":287,"percent_change":288,"volume":1359,"transactions":9,"vwap":973},"2025-08-27",77500,{"date":1361,"open":987,"high":1362,"low":911,"close":965,"change":594,"percent_change":256,"volume":1321,"transactions":9,"vwap":965},"2025-08-26",21.588,{"date":1364,"open":987,"high":1037,"low":922,"close":1365,"change":447,"percent_change":448,"volume":1366,"transactions":9,"vwap":1365},"2025-08-25",21.495,111000,{"date":1368,"open":916,"high":1015,"low":731,"close":978,"change":288,"percent_change":1369,"volume":1370,"transactions":9,"vwap":978},"2025-08-22",0.89,71700,{"date":1372,"open":927,"high":912,"low":670,"close":678,"change":1373,"percent_change":549,"volume":1374,"transactions":9,"vwap":678},"2025-08-21",-0.033,94200,{"date":1376,"open":954,"high":922,"low":1156,"close":1377,"change":1378,"percent_change":172,"volume":1379,"transactions":9,"vwap":1377},"2025-08-20",21.383,-0.017,88500,{"date":1381,"open":731,"high":938,"low":1382,"close":905,"change":306,"percent_change":212,"volume":1383,"transactions":9,"vwap":905},"2025-08-19",21.34,35800,{"date":1385,"open":922,"high":922,"low":1382,"close":904,"change":1386,"percent_change":1003,"volume":872,"transactions":9,"vwap":904},"2025-08-18",-0.178,{"date":1388,"open":987,"high":1389,"low":921,"close":1390,"change":1391,"percent_change":84,"volume":1392,"transactions":9,"vwap":1390},"2025-08-15",21.609,21.558,-0.002,83400,{"date":1394,"open":995,"high":1015,"low":943,"close":987,"change":1378,"percent_change":172,"volume":1395,"transactions":9,"vwap":987},"2025-08-14",138200,{"date":1397,"open":943,"high":1007,"low":943,"close":1398,"change":1399,"percent_change":415,"volume":1400,"transactions":9,"vwap":1398},"2025-08-13",21.577,0.071,98500,{"date":1402,"open":961,"high":1403,"low":1077,"close":1404,"change":1405,"percent_change":58,"volume":1406,"transactions":9,"vwap":1404},"2025-08-12",21.535,21.506,-0.014,189100,{"date":1408,"open":938,"high":961,"low":1409,"close":961,"change":323,"percent_change":324,"volume":1410,"transactions":9,"vwap":961},"2025-08-11",21.465,78900,{"date":1412,"open":910,"high":1403,"low":954,"close":974,"change":1413,"percent_change":351,"volume":1414,"transactions":9,"vwap":974},"2025-08-08",0.031,85900,{"date":1416,"open":978,"high":973,"low":926,"close":1417,"change":1418,"percent_change":805,"volume":1419,"transactions":9,"vwap":1417},"2025-08-07",21.444,-0.027,113800,{"date":1421,"open":904,"high":965,"low":904,"close":1077,"change":1422,"percent_change":135,"volume":1423,"transactions":9,"vwap":1077},"2025-08-06",0.016,36500,{"date":1425,"open":912,"high":1426,"low":926,"close":939,"change":314,"percent_change":192,"volume":1427,"transactions":9,"vwap":939},"2025-08-05",21.517,32300,{"date":1429,"open":905,"high":1282,"low":730,"close":910,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":910},"2025-08-04",0.105,0.49,51100,{"date":1434,"open":905,"high":912,"low":569,"close":733,"change":378,"percent_change":590,"volume":1435,"transactions":9,"vwap":733},"2025-08-01",47600,{"date":1437,"open":927,"high":911,"low":1438,"close":1184,"change":1439,"percent_change":154,"volume":1440,"transactions":9,"vwap":1184},"2025-07-31",21.365,0.001,50300,{"date":1442,"open":912,"high":973,"low":767,"close":1443,"change":1444,"percent_change":306,"volume":1445,"transactions":9,"vwap":1443},"2025-07-30",21.394,0.004,76600,{"date":1447,"open":904,"high":961,"low":904,"close":731,"change":58,"percent_change":602,"volume":1448,"transactions":9,"vwap":731},"2025-07-29",87200,{"date":1450,"open":961,"high":961,"low":731,"close":916,"change":48,"percent_change":144,"volume":1451,"transactions":9,"vwap":916},"2025-07-28",89200,{"date":1453,"open":910,"high":961,"low":905,"close":921,"change":154,"percent_change":154,"volume":1175,"transactions":9,"vwap":921},"2025-07-25",{"date":1455,"open":922,"high":938,"low":767,"close":921,"change":1456,"percent_change":1108,"volume":1457,"transactions":9,"vwap":921},"2025-07-24",0.033,163200,{"date":1459,"open":911,"high":911,"low":730,"close":1460,"change":1461,"percent_change":679,"volume":827,"transactions":9,"vwap":1460},"2025-07-23",21.417,-0.013,{"date":1463,"open":730,"high":910,"low":678,"close":954,"change":287,"percent_change":288,"volume":1464,"transactions":9,"vwap":954},"2025-07-22",67800,{"date":1466,"open":730,"high":1467,"low":575,"close":731,"change":172,"percent_change":1305,"volume":1468,"transactions":9,"vwap":731},"2025-07-21",21.476,78200,{"date":1470,"open":987,"high":987,"low":927,"close":922,"change":897,"percent_change":135,"volume":1471,"transactions":9,"vwap":922},"2025-07-18",98000,{"date":1473,"open":943,"high":978,"low":927,"close":939,"change":1474,"percent_change":1117,"volume":1160,"transactions":9,"vwap":939},"2025-07-17",0.017,{"date":1476,"open":916,"high":922,"low":731,"close":1477,"change":1332,"percent_change":1333,"volume":1478,"transactions":9,"vwap":1477},"2025-07-16",21.438,121100,{"date":1480,"open":983,"high":983,"low":730,"close":905,"change":679,"percent_change":680,"volume":1481,"transactions":9,"vwap":905},"2025-07-15",125500,{"date":1483,"open":916,"high":943,"low":926,"close":916,"change":154,"percent_change":154,"volume":1471,"transactions":9,"vwap":916},"2025-07-14",{"date":1485,"open":910,"high":910,"low":767,"close":916,"change":377,"percent_change":378,"volume":1486,"transactions":9,"vwap":916},"2025-07-11",314500,{"date":1488,"open":965,"high":1489,"low":905,"close":1409,"change":1378,"percent_change":172,"volume":1490,"transactions":9,"vwap":1409},"2025-07-10",21.539,85700,{"date":1492,"open":911,"high":1489,"low":731,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-07-09",21.482,0.062,0.29,96800,{"date":1498,"open":921,"high":938,"low":678,"close":927,"change":447,"percent_change":448,"volume":1395,"transactions":9,"vwap":927},"2025-07-08",{"date":1500,"open":965,"high":978,"low":926,"close":1409,"change":498,"percent_change":499,"volume":1501,"transactions":9,"vwap":1409},"2025-07-07",117800,{"date":1503,"open":1036,"high":1036,"low":921,"close":961,"change":48,"percent_change":144,"volume":1504,"transactions":9,"vwap":961},"2025-07-03",29900,{"date":1506,"open":922,"high":943,"low":905,"close":943,"change":350,"percent_change":351,"volume":1507,"transactions":9,"vwap":943},"2025-07-02",48700,{"date":1509,"open":943,"high":943,"low":905,"close":910,"change":94,"percent_change":95,"volume":1510,"transactions":9,"vwap":910},"2025-07-01",46500,{"date":1512,"open":954,"high":961,"low":1513,"close":961,"change":212,"percent_change":734,"volume":835,"transactions":9,"vwap":961},"2025-06-30",21.392,{"date":1515,"open":922,"high":911,"low":1382,"close":954,"change":48,"percent_change":144,"volume":1516,"transactions":9,"vwap":954},"2025-06-27",81700,{"date":1518,"open":912,"high":938,"low":730,"close":927,"change":306,"percent_change":212,"volume":1519,"transactions":9,"vwap":927},"2025-06-26",77300,{"date":1521,"open":731,"high":921,"low":575,"close":905,"change":1444,"percent_change":306,"volume":1122,"transactions":9,"vwap":905},"2025-06-25",{"date":1523,"open":569,"high":954,"low":569,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-06-24",21.396,0.111,0.52,131500,{"date":1529,"open":303,"high":904,"low":303,"close":738,"change":192,"percent_change":1241,"volume":1530,"transactions":9,"vwap":738},"2025-06-23",56900,{"date":1532,"open":730,"high":910,"low":1533,"close":1534,"change":323,"percent_change":324,"volume":1440,"transactions":9,"vwap":1534},"2025-06-20",21.313,21.405,{"date":1536,"open":570,"high":910,"low":322,"close":767,"change":287,"percent_change":288,"volume":1392,"transactions":9,"vwap":767},"2025-06-18",{"date":1538,"open":730,"high":731,"low":348,"close":561,"change":144,"percent_change":145,"volume":1539,"transactions":9,"vwap":561},"2025-06-17",60100,{"date":1541,"open":571,"high":926,"low":571,"close":571,"change":85,"percent_change":855,"volume":1181,"transactions":9,"vwap":571},"2025-06-16",{"date":1543,"open":730,"high":730,"low":348,"close":561,"change":58,"percent_change":602,"volume":1544,"transactions":9,"vwap":561},"2025-06-13",37800,{"date":1546,"open":926,"high":926,"low":570,"close":731,"change":350,"percent_change":351,"volume":1547,"transactions":9,"vwap":731},"2025-06-12",61200,{"date":1549,"open":912,"high":912,"low":553,"close":767,"change":378,"percent_change":590,"volume":1550,"transactions":9,"vwap":767},"2025-06-11",190300,{"date":1552,"open":1382,"high":1553,"low":762,"close":904,"change":638,"percent_change":1554,"volume":1118,"transactions":9,"vwap":904},"2025-06-10",21.418,0.54,{"date":1556,"open":579,"high":678,"low":1557,"close":671,"change":278,"percent_change":279,"volume":1558,"transactions":9,"vwap":671},"2025-06-09",21.204,57600,{"date":1560,"open":553,"high":670,"low":348,"close":579,"change":94,"percent_change":95,"volume":1561,"transactions":9,"vwap":579},"2025-06-06",53100,{"date":1563,"open":575,"high":767,"low":570,"close":553,"change":1564,"percent_change":144,"volume":1263,"transactions":9,"vwap":553},"2025-06-05",0.011,{"date":1566,"open":670,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":287,"volume":1571,"transactions":9,"vwap":1569},"2025-06-04",21.312,21.254,21.269,0.009,37700,{"date":1573,"open":252,"high":560,"low":199,"close":570,"change":1574,"percent_change":415,"volume":1321,"transactions":9,"vwap":570},"2025-06-03",0.069,{"date":1576,"open":322,"high":322,"low":209,"close":1577,"change":1439,"percent_change":154,"volume":1578,"transactions":9,"vwap":1577},"2025-06-02",21.191,53500,{"date":1580,"open":303,"high":303,"low":234,"close":320,"change":1581,"percent_change":212,"volume":1582,"transactions":9,"vwap":320},"2025-05-30",0.018,69100,{"date":1584,"open":199,"high":271,"low":234,"close":1585,"change":1107,"percent_change":1108,"volume":1586,"transactions":9,"vwap":1585},"2025-05-29",21.172,39100,{"date":1588,"open":303,"high":303,"low":1589,"close":209,"change":447,"percent_change":448,"volume":1590,"transactions":9,"vwap":209},"2025-05-28",21.111,50500,{"date":1592,"open":863,"high":348,"low":545,"close":313,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":313},"2025-05-27",0.185,0.88,42000,{"date":1597,"open":209,"high":198,"low":1598,"close":132,"change":590,"percent_change":37,"volume":1599,"transactions":9,"vwap":132},"2025-05-23",20.932,42900,{"date":1601,"open":863,"high":209,"low":1602,"close":294,"change":461,"percent_change":1603,"volume":1604,"transactions":9,"vwap":294},"2025-05-22",20.971,0.48,63300,{"date":1606,"open":525,"high":262,"low":111,"close":169,"change":448,"percent_change":1607,"volume":1608,"transactions":9,"vwap":169},"2025-05-21",-0.99,39500,{"date":1610,"open":198,"high":303,"low":160,"close":271,"change":461,"percent_change":1611,"volume":1612,"transactions":9,"vwap":271},"2025-05-20",0.47,53900,{"date":1614,"open":160,"high":262,"low":1615,"close":188,"change":884,"percent_change":1616,"volume":1617,"transactions":9,"vwap":188},"2025-05-19",21.056,-0.75,114700,{"date":1619,"open":560,"high":560,"low":303,"close":570,"change":378,"percent_change":590,"volume":1620,"transactions":9,"vwap":570},"2025-05-16",66700,{"date":1622,"open":571,"high":560,"low":198,"close":553,"change":48,"percent_change":144,"volume":1623,"transactions":9,"vwap":553},"2025-05-15",45300,{"date":1625,"open":579,"high":560,"low":321,"close":571,"change":378,"percent_change":590,"volume":1599,"transactions":9,"vwap":571},"2025-05-14",{"date":1627,"open":560,"high":1628,"low":579,"close":569,"change":306,"percent_change":212,"volume":1629,"transactions":9,"vwap":569},"2025-05-13",21.326,89100,{"date":1631,"open":188,"high":575,"low":188,"close":571,"change":145,"percent_change":1632,"volume":1633,"transactions":9,"vwap":571},"2025-05-12",1.14,62400,{"date":1635,"open":169,"high":131,"low":169,"close":1636,"change":84,"percent_change":85,"volume":1637,"transactions":9,"vwap":1636},"2025-05-09",21.030001,31100,{"date":1639,"open":234,"high":234,"low":111,"close":637,"change":22,"percent_change":1495,"volume":1640,"transactions":9,"vwap":637},"2025-05-08",146200,{"date":1642,"open":160,"high":322,"low":1643,"close":120,"change":287,"percent_change":288,"volume":1644,"transactions":9,"vwap":120},"2025-05-07",20.938,88600,{"date":1646,"open":545,"high":863,"low":789,"close":819,"change":58,"percent_change":602,"volume":1544,"transactions":9,"vwap":819},"2025-05-06",{"date":1648,"open":188,"high":188,"low":803,"close":130,"change":306,"percent_change":461,"volume":1649,"transactions":9,"vwap":130},"2025-05-05",40800,{"date":1651,"open":789,"high":294,"low":789,"close":169,"change":1117,"percent_change":1652,"volume":1633,"transactions":9,"vwap":169},"2025-05-02",0.38,{"date":1654,"open":863,"high":131,"low":813,"close":813,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":813},"2025-05-01",-0.11,-0.52,51800,{"date":1659,"open":112,"high":545,"low":789,"close":142,"change":84,"percent_change":85,"volume":706,"transactions":9,"vwap":142},"2025-04-30",{"date":1661,"open":142,"high":131,"low":789,"close":1636,"change":306,"percent_change":461,"volume":1662,"transactions":9,"vwap":1636},"2025-04-29",27500,{"date":1664,"open":813,"high":188,"low":813,"close":130,"change":154,"percent_change":154,"volume":1665,"transactions":9,"vwap":130},"2025-04-28",285200,{"date":1667,"open":295,"high":295,"low":110,"close":130,"change":22,"percent_change":1495,"volume":1410,"transactions":9,"vwap":130},"2025-04-25",{"date":1669,"open":795,"high":1670,"low":1671,"close":101,"change":1117,"percent_change":1652,"volume":1649,"transactions":9,"vwap":101},"2025-04-24",20.991,20.83,{"date":1673,"open":803,"high":863,"low":92,"close":1674,"change":661,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-04-23",20.87,0.53,61700,{"date":38,"open":1678,"high":91,"low":1679,"close":83,"change":135,"percent_change":1680,"volume":1221,"transactions":9,"vwap":83},20.69,20.606,0.34,{"status":1682,"indices":1683,"watchlist":1725,"sectors":1747,"benchmarks":1797},"success",[1684,1691,1697,1703,1710,1717],{"symbol":1685,"name":1686,"price":1687,"change":1688,"pct_change":1689,"is_up":11,"sparkline":1690,"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":1692,"name":1693,"price":1694,"change":1695,"pct_change":31,"is_up":11,"sparkline":1696,"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":1698,"name":1699,"price":1700,"change":1701,"pct_change":1431,"is_up":11,"sparkline":1702,"date":5},"DJI","DOW JONES",51177,250,"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":1704,"name":1705,"price":1706,"change":1707,"pct_change":1708,"is_up":11,"sparkline":1709,"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":1711,"name":1712,"price":1713,"change":1714,"pct_change":1715,"is_up":11,"sparkline":1716,"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":1718,"name":1719,"price":1720,"change":1721,"pct_change":1722,"is_up":1723,"sparkline":1724,"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",[1726,1733,1740],{"symbol":1727,"name":1728,"price":1729,"change":1730,"pct_change":1731,"is_up":11,"sparkline":1732,"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":1734,"name":1735,"price":1736,"change":1737,"pct_change":1738,"is_up":11,"sparkline":1739,"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":1741,"name":1742,"price":1743,"change":1744,"pct_change":1745,"is_up":11,"sparkline":1746,"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",[1748,1753,1757,1761,1766,1771,1775,1780,1785,1789,1793],{"name":1749,"etf":1750,"change":1751,"price":1752,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1754,"etf":1755,"change":22,"price":1756,"is_up":11},"Financials","XLF",53.49,{"name":1758,"etf":1759,"change":84,"price":1760,"is_up":1723},"Healthcare","XLV",166.18,{"name":1762,"etf":1763,"change":1764,"price":1765,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1767,"etf":1768,"change":1769,"price":1770,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1772,"etf":1773,"change":698,"price":1774,"is_up":11},"Energy","XLE",62.95,{"name":1776,"etf":1777,"change":1778,"price":1779,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1781,"etf":1782,"change":1783,"price":1784,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1786,"etf":1787,"change":556,"price":1788,"is_up":11},"Real Estate","XLRE",40.81,{"name":1790,"etf":1791,"change":1652,"price":1792,"is_up":11},"Utilities","XLU",39.83,{"name":1794,"etf":1795,"change":866,"price":1796,"is_up":11},"Comm Services","XLC",110.32,[1798,1803,1807,1811],{"ticker":1799,"name":1800,"price":1801,"change":1802,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1804,"name":1805,"price":1806,"change":1738,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1808,"name":1809,"price":1810,"change":1431,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1812,"name":1813,"price":1814,"change":1715,"is_up":11},"IWM","iShares Russell 2000",281.52]