[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSJV":3,"stock-historical-BSJV":30,"homepage-market-summary":1816},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BSJV","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 2031 High Yield Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4977,1.63092,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.1001,25.18,25.26,25.06,25.0885,0.0116,0.05,113415.491,26.91,24.95,26019.684238286853,7.7,762,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},28.059999,20511,7486440.74381,-1.88,"2025-04-22",[41,44,52,63,72,82,92,103,113,123,133,142,153,164,169,178,188,196,205,215,225,236,245,253,262,271,280,290,300,309,319,327,338,347,356,364,374,382,390,399,406,415,424,433,441,449,458,466,475,482,489,496,502,508,516,526,534,544,552,559,565,570,573,579,585,589,594,599,606,610,613,618,622,627,635,643,648,654,658,665,672,676,681,687,693,698,703,709,713,718,724,728,731,734,738,741,747,749,754,758,761,766,769,772,778,781,785,789,794,799,804,811,818,823,828,832,838,846,852,857,863,869,873,880,886,891,897,901,908,913,917,920,927,935,940,946,951,957,962,966,969,974,979,983,988,993,999,1004,1008,1014,1017,1021,1025,1028,1033,1039,1045,1050,1054,1058,1064,1068,1074,1077,1084,1090,1094,1100,1103,1108,1111,1115,1120,1126,1129,1132,1137,1142,1146,1152,1159,1164,1168,1171,1174,1176,1179,1183,1186,1190,1193,1196,1199,1203,1207,1212,1217,1220,1225,1229,1233,1236,1239,1243,1247,1250,1256,1260,1264,1269,1275,1278,1281,1283,1289,1293,1296,1299,1302,1307,1312,1315,1319,1322,1326,1332,1335,1338,1340,1343,1346,1350,1353,1361,1364,1367,1372,1375,1378,1381,1385,1389,1392,1398,1404,1410,1414,1417,1420,1423,1426,1429,1434,1439,1443,1446,1448,1454,1458,1463,1467,1471,1475,1481,1487,1492,1494,1497,1499,1501,1505,1508,1511,1514,1517,1520,1522,1525,1528,1531,1536,1539,1542,1545,1547,1549,1551,1553,1556,1560,1565,1569,1571,1576,1581,1584,1589,1592,1595,1598,1602,1608,1613,1615,1618,1621,1624,1627,1631,1635,1638,1640,1642,1644,1649,1653,1655,1657,1659,1661,1665,1667,1671,1675,1679,1683,1686,1690,1695,1700,1704,1707,1710,1713,1716,1718,1721,1723,1727,1730,1732,1738,1741,1743,1749,1753,1758,1763,1766,1769,1771,1774,1776,1778,1780,1784,1786,1791,1794,1797,1799,1803,1805,1809,1814],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},613,25.1727,{"date":45,"open":46,"high":18,"low":26,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",25.05,0.0185,0.07,65037.80987,335,25.0679,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",25.19,25.27,25.02,25.07,-0.0446,-0.18,39198.6332,262,25.1299,{"date":64,"open":65,"high":65,"low":56,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",25.21,25.1146,-0.0754,-0.3,58208.0253,277,25.0891,{"date":73,"open":74,"high":75,"low":76,"close":54,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",25.25,25.315,25.11,-0.03,-0.12,39086.1583,265,25.1923,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",25.56,25.2,25.22,-0.1,-0.39,46640.68994,403,25.3544,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",25.36,25.398,25.24,25.32,-0.035,-0.14,33137.4818,362,25.3228,{"date":104,"open":105,"high":106,"low":97,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",25.54,25.62,25.355,-0.2344,-0.92,37502.5789,286,25.403,{"date":114,"open":106,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",25.6496,25.52,25.5894,0.0096,0.04,29160.0117,244,25.5985,{"date":124,"open":125,"high":106,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",25.6,25.51,25.5798,-0.0627,-0.24,32776.78356,249,25.5799,{"date":134,"open":135,"high":136,"low":125,"close":137,"change":138,"percent_change":68,"volume":139,"transactions":140,"vwap":141},"2026-09-18",25.6999,25.81,25.6425,-0.0767,31814.7979,267,25.6851,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",25.74,25.7699,25.67,25.7192,0.0842,0.33,17714.8532,125,25.7057,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",25.66,25.72,25.58,25.635,0.035,0.14,27667.94534,196,25.6569,{"date":165,"open":125,"high":155,"low":84,"close":125,"change":98,"percent_change":99,"volume":166,"transactions":167,"vwap":168},"2026-09-15",28549.0223,268,25.6228,{"date":170,"open":171,"high":172,"low":171,"close":158,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",25.55,25.7,-0.0375,-0.15,38018.2333,226,25.648,{"date":179,"open":180,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",25.77,25.65,25.6725,0.0025,0.01,7677.2381,118,25.7236,{"date":189,"open":190,"high":145,"low":106,"close":146,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",25.76,-0.105,-0.41,27880.2991,229,25.6911,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":145},"2026-09-09",25.87,25.583,25.775,-0.075,-0.29,15264.7145,121,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":87,"volume":212,"transactions":213,"vwap":214},"2026-09-08",25.91,25.9155,25.8,25.85,-0.025,15575.4527,191,25.8626,{"date":216,"open":146,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",25.919,25.6591,25.875,-0.015,-0.06,22689.0383,164,25.8455,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",25.93,25.96,25.8625,25.89,0.0197,0.08,13049.1753,131,25.9166,{"date":237,"open":207,"high":238,"low":209,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",25.9292,25.8703,0.0153,0.06,97599.4791,284,25.8832,{"date":246,"open":247,"high":248,"low":136,"close":249,"change":87,"percent_change":88,"volume":250,"transactions":251,"vwap":252},"2026-09-01",25.97,25.9977,25.855,24791.3137,194,25.9039,{"date":254,"open":228,"high":255,"low":256,"close":257,"change":258,"percent_change":48,"volume":259,"transactions":260,"vwap":261},"2026-08-31",25.98,25.8801,25.955,0.0191,16141.7285,184,25.9297,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":174,"volume":268,"transactions":269,"vwap":270},"2026-08-28",26.04,25.915,25.9359,-0.0394,12683.4252,162,25.9694,{"date":272,"open":273,"high":273,"low":198,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-27",26.07,25.9753,-0.0205,-0.08,31769.7996,285,26.0027,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":119,"volume":287,"transactions":288,"vwap":289},"2026-08-26",26.02,26.06,25.9,25.9958,0.0106,22067.9136,174,25.9896,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-25",26.03,25.92,25.9852,0.0602,0.23,40322.0888,306,25.9733,{"date":301,"open":302,"high":255,"low":303,"close":304,"change":99,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",25.8924,25.82,25.925,-0.54,68365.2372,260,25.9071,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":232,"volume":316,"transactions":317,"vwap":318},"2026-08-21",26.05,26.14,26.01,26.065,0.0214,39392.4052,200,26.0671,{"date":320,"open":292,"high":321,"low":255,"close":322,"change":323,"percent_change":68,"volume":324,"transactions":325,"vwap":326},"2026-08-20",26.0895,26.0436,-0.0786,16860.644,168,26.0252,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-19",26.16,26.23,26.0901,26.1222,0.0232,0.09,26084.587,214,26.1603,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":87,"volume":344,"transactions":345,"vwap":346},"2026-08-18",26,26.2,26.099,-0.026,35929.452,273,26.0948,{"date":348,"open":349,"high":350,"low":283,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",26.13,26.19,26.125,0,88172.642,600,26.1341,{"date":357,"open":350,"high":358,"low":273,"close":351,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",26.21,-0.0504,-0.19,38552.642,348,26.1281,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",26.08,26.22,26.1754,0.0454,0.17,61220.642,113,26.2091,{"date":375,"open":376,"high":377,"low":366,"close":349,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":376},"2026-08-12",26.15,26.32,0.055,0.21,36572.2648,392,{"date":383,"open":292,"high":376,"low":292,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-11",26.075,-0.005,-0.02,28756.9394,264,26.0761,{"date":391,"open":264,"high":392,"low":393,"close":366,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",26.1399,26.0005,-0.07,-0.27,67797.6366,322,26.068,{"date":400,"open":401,"high":401,"low":402,"close":376,"change":241,"percent_change":296,"volume":403,"transactions":404,"vwap":405},"2026-08-07",26.29,25.9899,59537.9391,558,26.1238,{"date":407,"open":376,"high":376,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-06",26.035,26.09,0.0258,0.1,27309.1032,234,26.0613,{"date":416,"open":349,"high":417,"low":418,"close":419,"change":420,"percent_change":202,"volume":421,"transactions":422,"vwap":423},"2026-08-05",26.2987,26.0305,26.0642,-0.0758,257987.1607,1404,26.1449,{"date":425,"open":426,"high":427,"low":428,"close":312,"change":429,"percent_change":430,"volume":431,"transactions":61,"vwap":432},"2026-08-04",26.1,26.26,26.0427,0.13,0.5,49527.3792,26.1294,{"date":434,"open":264,"high":264,"low":435,"close":313,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-03",25.9475,0.1166,0.45,44816.3542,177,26.0024,{"date":442,"open":207,"high":228,"low":443,"close":444,"change":445,"percent_change":221,"volume":446,"transactions":447,"vwap":448},"2026-07-31",25.78,25.8934,-0.0152,46962.494255,240,25.8556,{"date":450,"open":451,"high":451,"low":210,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",25.9695,25.9086,0.0686,0.27,11998.4342,157,25.9192,{"date":459,"open":230,"high":227,"low":443,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-29",25.84,-0.0428,-0.17,31254.4624,251,25.8292,{"date":467,"open":468,"high":227,"low":469,"close":470,"change":471,"percent_change":370,"volume":472,"transactions":473,"vwap":474},"2026-07-28",25.835,25.83,25.8828,0.0428,35251.4104,123,25.8948,{"date":476,"open":284,"high":284,"low":209,"close":460,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-27",-0.01,-0.04,29871.987656,207,25.8498,{"date":483,"open":293,"high":264,"low":484,"close":210,"change":485,"percent_change":360,"volume":486,"transactions":487,"vwap":488},"2026-07-24",25.79,-0.05,34870.980286,427,25.8563,{"date":490,"open":491,"high":228,"low":492,"close":284,"change":201,"percent_change":202,"volume":493,"transactions":494,"vwap":495},"2026-07-23",25.86,25.8001,115886.3309,295,25.8885,{"date":497,"open":329,"high":329,"low":293,"close":498,"change":499,"percent_change":462,"volume":500,"transactions":336,"vwap":501},"2026-07-22",25.975,-0.045,28541.4959,25.9897,{"date":503,"open":504,"high":504,"low":505,"close":282,"change":485,"percent_change":360,"volume":506,"transactions":162,"vwap":507},"2026-07-21",26.18,25.88,34441.365703,26.0472,{"date":509,"open":510,"high":510,"low":340,"close":273,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-20",26.25,-0.1641,-0.63,20461.2899,159,26.0947,{"date":517,"open":518,"high":519,"low":367,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-17",26.24,26.245,26.2341,0.0041,0.02,2787.2129,86,26.2329,{"date":527,"open":528,"high":528,"low":529,"close":330,"change":530,"percent_change":232,"volume":531,"transactions":532,"vwap":533},"2026-07-16",26.45,26.161867,0.0213,18001.4149,105,26.2423,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-15",26.31,26.205,26.2087,0.0566,0.22,14642.4129,149,26.2585,{"date":545,"open":546,"high":341,"low":273,"close":547,"change":548,"percent_change":477,"volume":549,"transactions":550,"vwap":551},"2026-07-14",26.11,26.1521,-0.0029,4443.1369,78,26.1724,{"date":553,"open":350,"high":358,"low":426,"close":554,"change":555,"percent_change":462,"volume":556,"transactions":557,"vwap":558},"2026-07-13",26.155,-0.044,70503.1039,128,26.1599,{"date":560,"open":561,"high":561,"low":329,"close":562,"change":563,"percent_change":99,"volume":564,"transactions":9,"vwap":562},"2026-07-10",26.3,26.199,-0.036,21300,{"date":566,"open":510,"high":561,"low":504,"close":567,"change":568,"percent_change":522,"volume":569,"transactions":9,"vwap":567},"2026-07-09",26.235,0.005,18900,{"date":571,"open":426,"high":401,"low":426,"close":330,"change":220,"percent_change":221,"volume":572,"transactions":9,"vwap":330},"2026-07-08",12900,{"date":574,"open":575,"high":575,"low":341,"close":519,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":519},"2026-07-07",26.41,-0.055,-0.21,29500,{"date":580,"open":581,"high":582,"low":537,"close":561,"change":23,"percent_change":583,"volume":584,"transactions":9,"vwap":561},"2026-07-06",26.35,26.4,0.19,28600,{"date":586,"open":330,"high":587,"low":367,"close":510,"change":385,"percent_change":386,"volume":588,"transactions":9,"vwap":510},"2026-07-02",26.46,23500,{"date":590,"open":591,"high":536,"low":591,"close":592,"change":568,"percent_change":522,"volume":593,"transactions":9,"vwap":592},"2026-07-01",26.169,26.255,32700,{"date":595,"open":350,"high":596,"low":329,"close":510,"change":597,"percent_change":540,"volume":598,"transactions":9,"vwap":510},"2026-06-30",26.315,0.058,65300,{"date":600,"open":329,"high":601,"low":602,"close":603,"change":604,"percent_change":583,"volume":605,"transactions":9,"vwap":603},"2026-06-29",26.27,26.087,26.192,0.049,19800,{"date":607,"open":377,"high":377,"low":366,"close":608,"change":609,"percent_change":23,"volume":588,"transactions":9,"vwap":608},"2026-06-26",26.143,0.013,{"date":611,"open":350,"high":350,"low":366,"close":349,"change":352,"percent_change":352,"volume":612,"transactions":9,"vwap":349},"2026-06-25",25100,{"date":614,"open":615,"high":615,"low":349,"close":349,"change":98,"percent_change":616,"volume":617,"transactions":9,"vwap":349},"2026-06-24",26.73,-0.13,17000,{"date":619,"open":330,"high":330,"low":312,"close":620,"change":478,"percent_change":174,"volume":621,"transactions":9,"vwap":620},"2026-06-23",26.165,49700,{"date":623,"open":367,"high":427,"low":376,"close":537,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":537},"2026-06-22",-0.155,-0.59,42800,{"date":628,"open":575,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-18",26.43,26.317,26.36,0.03,0.11,16000,{"date":636,"open":637,"high":638,"low":601,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-17",26.42,26.5,26.33,-0.067,-0.25,47900,{"date":644,"open":639,"high":528,"low":639,"close":645,"change":646,"percent_change":48,"volume":647,"transactions":9,"vwap":645},"2026-06-16",26.397,0.018,30700,{"date":649,"open":581,"high":528,"low":581,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-15",26.379,0.106,0.4,11200,{"date":655,"open":629,"high":629,"low":519,"close":656,"change":343,"percent_change":87,"volume":657,"transactions":9,"vwap":656},"2026-06-12",26.273,7200,{"date":659,"open":660,"high":536,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-11",26.12,26.299,0.175,0.67,14000,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":59,"volume":671,"transactions":9,"vwap":669},"2026-06-10",26.52,26.049999,26.124,-0.046,51200,{"date":673,"open":510,"high":427,"low":546,"close":674,"change":477,"percent_change":478,"volume":675,"transactions":9,"vwap":674},"2026-06-09",26.17,22600,{"date":677,"open":367,"high":518,"low":660,"close":504,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":504},"2026-06-08",0.042,0.16,33500,{"date":682,"open":427,"high":427,"low":273,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-05",26.138,-0.152,-0.58,13800,{"date":688,"open":689,"high":690,"low":691,"close":401,"change":678,"percent_change":679,"volume":692,"transactions":9,"vwap":401},"2026-06-04",26.275,26.34,26.233,32100,{"date":694,"open":519,"high":561,"low":350,"close":695,"change":696,"percent_change":395,"volume":697,"transactions":9,"vwap":695},"2026-06-03",26.248,-0.072,14500,{"date":699,"open":631,"high":700,"low":427,"close":377,"change":701,"percent_change":411,"volume":702,"transactions":9,"vwap":377},"2026-06-02",26.378,0.025,14900,{"date":704,"open":536,"high":705,"low":519,"close":706,"change":211,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-01",26.329,26.295,-0.09,11400,{"date":710,"open":690,"high":711,"low":536,"close":377,"change":632,"percent_change":633,"volume":712,"transactions":9,"vwap":377},"2026-05-29",26.38,12600,{"date":714,"open":711,"high":711,"low":510,"close":401,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":401},"2026-05-28",0.032,0.12,40200,{"date":719,"open":720,"high":377,"low":358,"close":721,"change":722,"percent_change":184,"volume":723,"transactions":9,"vwap":721},"2026-05-27",26.265,26.258,0.003,17400,{"date":725,"open":504,"high":561,"low":504,"close":592,"change":334,"percent_change":726,"volume":727,"transactions":9,"vwap":592},"2026-05-26",0.34,27600,{"date":729,"open":341,"high":341,"low":273,"close":620,"change":159,"percent_change":429,"volume":730,"transactions":9,"vwap":620},"2026-05-22",13900,{"date":732,"open":546,"high":504,"low":733,"close":349,"change":477,"percent_change":478,"volume":730,"transactions":9,"vwap":349},"2026-05-21",26.040001,{"date":735,"open":736,"high":504,"low":736,"close":312,"change":583,"percent_change":737,"volume":730,"transactions":9,"vwap":312},"2026-05-20",25.95,0.73,{"date":739,"open":340,"high":313,"low":230,"close":736,"change":522,"percent_change":232,"volume":740,"transactions":9,"vwap":736},"2026-05-19",24800,{"date":742,"open":743,"high":743,"low":230,"close":227,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":227},"2026-05-18",26.059999,-0.28,-1.07,20100,{"date":748,"open":427,"high":427,"low":376,"close":358,"change":276,"percent_change":68,"volume":657,"transactions":9,"vwap":358},"2026-05-15",{"date":750,"open":751,"high":752,"low":751,"close":401,"change":385,"percent_change":386,"volume":753,"transactions":9,"vwap":401},"2026-05-14",26.274,26.355,2700,{"date":755,"open":401,"high":377,"low":350,"close":706,"change":119,"percent_change":756,"volume":757,"transactions":9,"vwap":706},"2026-05-13",0.15,13400,{"date":759,"open":518,"high":561,"low":376,"close":592,"change":394,"percent_change":395,"volume":760,"transactions":9,"vwap":592},"2026-05-12",11300,{"date":762,"open":582,"high":582,"low":763,"close":764,"change":220,"percent_change":221,"volume":765,"transactions":9,"vwap":764},"2026-05-11",26.283,26.325,27000,{"date":767,"open":764,"high":582,"low":601,"close":690,"change":701,"percent_change":411,"volume":768,"transactions":9,"vwap":690},"2026-05-08",17300,{"date":770,"open":631,"high":528,"low":601,"close":596,"change":276,"percent_change":68,"volume":771,"transactions":9,"vwap":596},"2026-05-07",19000,{"date":773,"open":711,"high":528,"low":774,"close":775,"change":411,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-06",26.335,26.395,0.38,6900,{"date":779,"open":377,"high":631,"low":510,"close":706,"change":352,"percent_change":352,"volume":780,"transactions":9,"vwap":706},"2026-05-05",10700,{"date":782,"open":510,"high":783,"low":510,"close":706,"change":499,"percent_change":462,"volume":784,"transactions":9,"vwap":706},"2026-05-04",26.37,27900,{"date":786,"open":787,"high":787,"low":561,"close":690,"change":568,"percent_change":522,"volume":788,"transactions":9,"vwap":690},"2026-05-01",26.428,25600,{"date":790,"open":791,"high":783,"low":791,"close":774,"change":633,"percent_change":792,"volume":793,"transactions":9,"vwap":774},"2026-04-30",26.217,0.42,6000,{"date":795,"open":427,"high":536,"low":358,"close":796,"change":797,"percent_change":798,"volume":572,"transactions":9,"vwap":796},"2026-04-29",26.225,-0.095,-0.36,{"date":800,"open":801,"high":783,"low":401,"close":377,"change":802,"percent_change":641,"volume":803,"transactions":9,"vwap":377},"2026-04-28",26.297,-0.065,1600,{"date":805,"open":806,"high":637,"low":807,"close":808,"change":809,"percent_change":23,"volume":810,"transactions":9,"vwap":808},"2026-04-27",26.39,26.291,26.385,0.012,26500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":160,"volume":817,"transactions":9,"vwap":815},"2026-04-24",26.44,26.338,26.373,0.038,11600,{"date":819,"open":813,"high":813,"low":820,"close":774,"change":77,"percent_change":821,"volume":822,"transactions":9,"vwap":774},"2026-04-23",26.28,-0.11,21600,{"date":824,"open":587,"high":587,"low":377,"close":825,"change":826,"percent_change":241,"volume":827,"transactions":9,"vwap":825},"2026-04-22",26.365,0.015,20800,{"date":829,"open":830,"high":830,"low":639,"close":581,"change":276,"percent_change":68,"volume":831,"transactions":9,"vwap":581},"2026-04-21",26.49,14300,{"date":833,"open":834,"high":834,"low":582,"close":629,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":629},"2026-04-20",26.53,-0.146,-0.55,10300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":792,"volume":845,"transactions":9,"vwap":843},"2026-04-17",26.58,26.64,26.51,26.576,0.111,15800,{"date":847,"open":848,"high":849,"low":582,"close":850,"change":386,"percent_change":276,"volume":851,"transactions":9,"vwap":850},"2026-04-16",26.47,26.56,26.465,18600,{"date":853,"open":629,"high":667,"low":582,"close":854,"change":855,"percent_change":716,"volume":856,"transactions":9,"vwap":854},"2026-04-15",26.485,0.033,9900,{"date":858,"open":575,"high":638,"low":806,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-14",26.452,0.077,0.29,9700,{"date":864,"open":865,"high":866,"low":601,"close":867,"change":378,"percent_change":379,"volume":868,"transactions":9,"vwap":867},"2026-04-13",26.285,26.405,26.375,20700,{"date":870,"open":575,"high":813,"low":401,"close":377,"change":871,"percent_change":192,"volume":872,"transactions":9,"vwap":377},"2026-04-10",-0.109,2900,{"date":874,"open":377,"high":875,"low":377,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-09",26.488,26.429,0.054,0.2,7300,{"date":881,"open":882,"high":883,"low":639,"close":867,"change":679,"percent_change":884,"volume":885,"transactions":9,"vwap":867},"2026-04-08",26.435,26.48,0.61,18400,{"date":887,"open":329,"high":510,"low":426,"close":888,"change":889,"percent_change":386,"volume":890,"transactions":9,"vwap":888},"2026-04-07",26.215,-0.004,20000,{"date":892,"open":674,"high":427,"low":349,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-06",26.219,0.094,0.36,15100,{"date":898,"open":227,"high":341,"low":227,"close":351,"change":899,"percent_change":878,"volume":900,"transactions":9,"vwap":351},"2026-04-02",0.052,21200,{"date":902,"open":426,"high":903,"low":282,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-01",26.119,26.073,0.078,0.3,4700,{"date":909,"open":460,"high":282,"low":469,"close":910,"change":911,"percent_change":912,"volume":837,"transactions":9,"vwap":910},"2026-03-31",25.995,0.275,1.07,{"date":914,"open":469,"high":915,"low":146,"close":156,"change":119,"percent_change":679,"volume":916,"transactions":9,"vwap":156},"2026-03-30",25.856,19900,{"date":918,"open":443,"high":443,"low":155,"close":919,"change":191,"percent_change":192,"volume":712,"transactions":9,"vwap":919},"2026-03-27",25.68,{"date":921,"open":922,"high":922,"low":156,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-26",25.94,25.785,-0.2,-0.77,8800,{"date":928,"open":929,"high":930,"low":207,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-25",26.025,26.030001,25.985,0.125,0.48,12500,{"date":936,"open":937,"high":247,"low":937,"close":491,"change":624,"percent_change":938,"volume":939,"transactions":9,"vwap":491},"2026-03-24",25.75,-0.6,11800,{"date":941,"open":284,"high":426,"low":230,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-23",26.014999,0.092,0.35,17200,{"date":947,"open":273,"high":366,"low":948,"close":948,"change":641,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-20",25.923,-0.96,6100,{"date":952,"open":922,"high":953,"low":922,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-03-19",26.173,0.063,0.24,22200,{"date":958,"open":601,"high":601,"low":546,"close":546,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":546},"2026-03-18",-0.135,-0.51,8300,{"date":963,"open":330,"high":820,"low":504,"close":519,"change":964,"percent_change":895,"volume":965,"transactions":9,"vwap":519},"2026-03-17",0.095,8700,{"date":967,"open":546,"high":376,"low":546,"close":376,"change":968,"percent_change":652,"volume":793,"transactions":9,"vwap":376},"2026-03-16",0.105,{"date":970,"open":341,"high":510,"low":971,"close":971,"change":972,"percent_change":798,"volume":973,"transactions":9,"vwap":971},"2026-03-13",26.045,-0.094,8200,{"date":975,"open":358,"high":820,"low":409,"close":976,"change":977,"percent_change":978,"volume":647,"transactions":9,"vwap":976},"2026-03-12",26.139,-0.201,-0.76,{"date":980,"open":629,"high":629,"low":561,"close":690,"change":981,"percent_change":982,"volume":572,"transactions":9,"vwap":690},"2026-03-11",-0.042,-0.16,{"date":984,"open":883,"high":985,"low":711,"close":986,"change":987,"percent_change":77,"volume":675,"transactions":9,"vwap":986},"2026-03-10",26.519,26.382,-0.008,{"date":989,"open":329,"high":637,"low":329,"close":806,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":806},"2026-03-09",0.112,0.43,16100,{"date":994,"open":377,"high":637,"low":427,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-06",26.278,-0.115,-0.44,9800,{"date":1000,"open":667,"high":667,"low":581,"close":1001,"change":1002,"percent_change":836,"volume":1003,"transactions":9,"vwap":1001},"2026-03-05",26.393,-0.147,20200,{"date":1005,"open":830,"high":849,"low":848,"close":1006,"change":334,"percent_change":726,"volume":1007,"transactions":9,"vwap":1006},"2026-03-04",26.54,6300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":528,"change":478,"percent_change":174,"volume":1013,"transactions":9,"vwap":528},"2026-03-03",26.404,26.57,26.314,104000,{"date":1015,"open":587,"high":830,"low":808,"close":830,"change":394,"percent_change":1016,"volume":612,"transactions":9,"vwap":830},"2026-03-02",-0.26,{"date":1018,"open":1019,"high":1019,"low":667,"close":849,"change":98,"percent_change":616,"volume":1020,"transactions":9,"vwap":849},"2026-02-27",26.62,11100,{"date":1022,"open":1023,"high":1023,"low":834,"close":1024,"change":220,"percent_change":221,"volume":907,"transactions":9,"vwap":1024},"2026-02-26",26.66,26.595,{"date":1026,"open":1023,"high":1023,"low":840,"close":1027,"change":522,"percent_change":232,"volume":961,"transactions":9,"vwap":1027},"2026-02-25",26.61,{"date":1029,"open":1030,"high":1023,"low":834,"close":1031,"change":499,"percent_change":462,"volume":1032,"transactions":9,"vwap":1031},"2026-02-24",26.55,26.59,14600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":174,"percent_change":1038,"volume":712,"transactions":9,"vwap":1037},"2026-02-23",26.68,26.6,26.635,-0.56,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":119,"percent_change":756,"volume":1044,"transactions":9,"vwap":1043},"2026-02-20",26.755,26.81,26.785,7400,{"date":1046,"open":1047,"high":1048,"low":1035,"close":1049,"change":477,"percent_change":478,"volume":965,"transactions":9,"vwap":1049},"2026-02-19",26.725,26.79,26.745,{"date":1051,"open":1052,"high":1042,"low":1053,"close":1041,"change":159,"percent_change":429,"volume":868,"transactions":9,"vwap":1041},"2026-02-18",26.75,26.71,{"date":1055,"open":1052,"high":1048,"low":1056,"close":1057,"change":98,"percent_change":616,"volume":885,"transactions":9,"vwap":1057},"2026-02-17",26.69,26.72,{"date":1059,"open":1060,"high":1061,"low":1057,"close":1041,"change":1062,"percent_change":756,"volume":1063,"transactions":9,"vwap":1041},"2026-02-13",26.78,26.8,0.041,21000,{"date":1065,"open":1042,"high":1066,"low":1035,"close":1067,"change":343,"percent_change":87,"volume":856,"transactions":9,"vwap":1067},"2026-02-12",26.82,26.714,{"date":1069,"open":1052,"high":1070,"low":1071,"close":1072,"change":477,"percent_change":478,"volume":1073,"transactions":9,"vwap":1072},"2026-02-11",26.77,26.661,26.74,13600,{"date":1075,"open":1066,"high":1076,"low":1053,"close":1052,"change":576,"percent_change":577,"volume":879,"transactions":9,"vwap":1052},"2026-02-10",26.84,{"date":1078,"open":1079,"high":1066,"low":1049,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-09",26.76,26.805,0.084,0.31,24500,{"date":1085,"open":1086,"high":1070,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":856,"transactions":9,"vwap":1087},"2026-02-06",26.65,26.721,0.086,0.32,{"date":1091,"open":1036,"high":1056,"low":1092,"close":1037,"change":1093,"percent_change":577,"volume":822,"transactions":9,"vwap":1037},"2026-02-05",26.585,-0.057,{"date":1095,"open":1052,"high":1096,"low":1031,"close":1097,"change":1098,"percent_change":99,"volume":1099,"transactions":9,"vwap":1097},"2026-02-04",26.766,26.692,-0.038,49800,{"date":1101,"open":1052,"high":1079,"low":1027,"close":615,"change":386,"percent_change":394,"volume":1102,"transactions":9,"vwap":615},"2026-02-03",27400,{"date":1104,"open":1057,"high":1070,"low":1105,"close":1052,"change":1106,"percent_change":370,"volume":1107,"transactions":9,"vwap":1052},"2026-02-02",26.675,0.045,22800,{"date":1109,"open":1056,"high":1057,"low":1019,"close":1110,"change":632,"percent_change":633,"volume":1044,"transactions":9,"vwap":1110},"2026-01-30",26.705,{"date":1112,"open":1057,"high":1057,"low":1036,"close":1105,"change":1113,"percent_change":633,"volume":1114,"transactions":9,"vwap":1105},"2026-01-29",0.029,44500,{"date":1116,"open":1072,"high":1072,"low":1024,"close":1117,"change":1118,"percent_change":982,"volume":1119,"transactions":9,"vwap":1117},"2026-01-28",26.646,-0.043,34200,{"date":1121,"open":1122,"high":1047,"low":1086,"close":1123,"change":1124,"percent_change":221,"volume":1125,"transactions":9,"vwap":1123},"2026-01-27",26.672,26.689,-0.016,49500,{"date":1127,"open":1035,"high":1060,"low":841,"close":1110,"change":1124,"percent_change":221,"volume":1128,"transactions":9,"vwap":1110},"2026-01-26",39800,{"date":1130,"open":1079,"high":1060,"low":1023,"close":1087,"change":1131,"percent_change":485,"volume":1102,"transactions":9,"vwap":1087},"2026-01-23",-0.014,{"date":1133,"open":1048,"high":1042,"low":1134,"close":1135,"change":1136,"percent_change":411,"volume":788,"transactions":9,"vwap":1135},"2026-01-22",26.7,26.735,0.028,{"date":1138,"open":1056,"high":1060,"low":1105,"close":1139,"change":1140,"percent_change":241,"volume":1141,"transactions":9,"vwap":1139},"2026-01-21",26.707,0.017,19100,{"date":1143,"open":1144,"high":1056,"low":1011,"close":1056,"change":1145,"percent_change":938,"volume":945,"transactions":9,"vwap":1056},"2026-01-20",26.67,-0.162,{"date":1147,"open":1148,"high":25,"low":1061,"close":1149,"change":1150,"percent_change":411,"volume":1151,"transactions":9,"vwap":1149},"2026-01-16",26.89,26.852,0.027,54400,{"date":1153,"open":1042,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":679,"volume":1158,"transactions":9,"vwap":1156},"2026-01-15",26.86,26.751,26.825,0.044,47400,{"date":1160,"open":1161,"high":1066,"low":615,"close":1162,"change":1131,"percent_change":485,"volume":1163,"transactions":9,"vwap":1162},"2026-01-14",26.808,26.781,22300,{"date":1165,"open":1076,"high":1166,"low":1043,"close":1167,"change":352,"percent_change":352,"volume":1020,"transactions":9,"vwap":1167},"2026-01-13",26.85,26.795,{"date":1169,"open":1070,"high":1066,"low":1070,"close":1167,"change":159,"percent_change":429,"volume":1170,"transactions":9,"vwap":1167},"2026-01-12",16300,{"date":1172,"open":1066,"high":1166,"low":1053,"close":1079,"change":352,"percent_change":352,"volume":1173,"transactions":9,"vwap":1079},"2026-01-09",81200,{"date":1175,"open":1048,"high":1042,"low":1056,"close":1079,"change":477,"percent_change":478,"volume":746,"transactions":9,"vwap":1079},"2026-01-08",{"date":1177,"open":1066,"high":1076,"low":1072,"close":1070,"change":385,"percent_change":386,"volume":1178,"transactions":9,"vwap":1070},"2026-01-07",29200,{"date":1180,"open":1061,"high":1066,"low":1072,"close":1181,"change":522,"percent_change":48,"volume":1182,"transactions":9,"vwap":1181},"2026-01-06",26.775,26900,{"date":1184,"open":841,"high":1061,"low":841,"close":1041,"change":964,"percent_change":895,"volume":1185,"transactions":9,"vwap":1041},"2026-01-05",57600,{"date":1187,"open":1134,"high":1057,"low":1188,"close":1023,"change":478,"percent_change":174,"volume":1189,"transactions":9,"vwap":1023},"2026-01-02",26.63,57300,{"date":1191,"open":1144,"high":615,"low":1192,"close":1134,"change":522,"percent_change":48,"volume":837,"transactions":9,"vwap":1134},"2025-12-31",26.625,{"date":1194,"open":1188,"high":1072,"low":1188,"close":1035,"change":378,"percent_change":379,"volume":1195,"transactions":9,"vwap":1035},"2025-12-30",46600,{"date":1197,"open":1086,"high":1035,"low":849,"close":1192,"change":77,"percent_change":821,"volume":1198,"transactions":9,"vwap":1192},"2025-12-29",30800,{"date":1200,"open":1053,"high":1053,"low":1201,"close":1202,"change":184,"percent_change":119,"volume":757,"transactions":9,"vwap":1202},"2025-12-26",26.624,26.655,{"date":1204,"open":1030,"high":1134,"low":1030,"close":1205,"change":378,"percent_change":379,"volume":1206,"transactions":9,"vwap":1205},"2025-12-24",26.645,38900,{"date":1208,"open":1011,"high":1209,"low":1210,"close":1031,"change":522,"percent_change":232,"volume":1211,"transactions":9,"vwap":1031},"2025-12-23",26.649,26.509,79900,{"date":1213,"open":1214,"high":1019,"low":830,"close":1011,"change":616,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1011},"2025-12-22",26.537,-0.49,60800,{"date":1218,"open":1144,"high":1048,"low":1144,"close":1134,"change":609,"percent_change":23,"volume":1219,"transactions":9,"vwap":1134},"2025-12-19",75600,{"date":1221,"open":1052,"high":1052,"low":841,"close":1222,"change":1223,"percent_change":379,"volume":1224,"transactions":9,"vwap":1222},"2025-12-18",26.687,0.057,57000,{"date":1226,"open":1036,"high":1227,"low":1030,"close":1188,"change":98,"percent_change":616,"volume":1228,"transactions":9,"vwap":1188},"2025-12-17",26.695,41900,{"date":1230,"open":1053,"high":1057,"low":1188,"close":1231,"change":211,"percent_change":707,"volume":1232,"transactions":9,"vwap":1231},"2025-12-16",26.665,8600,{"date":1234,"open":1134,"high":1052,"low":1036,"close":1056,"change":119,"percent_change":756,"volume":1235,"transactions":9,"vwap":1056},"2025-12-15",21700,{"date":1237,"open":1057,"high":615,"low":1036,"close":1086,"change":1238,"percent_change":129,"volume":793,"transactions":9,"vwap":1086},"2025-12-12",-0.064,{"date":1240,"open":1057,"high":1241,"low":1086,"close":1067,"change":826,"percent_change":241,"volume":1242,"transactions":9,"vwap":1067},"2025-12-11",26.769,21400,{"date":1244,"open":1188,"high":615,"low":849,"close":1245,"change":1246,"percent_change":149,"volume":617,"transactions":9,"vwap":1245},"2025-12-10",26.699,0.089,{"date":1248,"open":849,"high":1144,"low":849,"close":1027,"change":220,"percent_change":221,"volume":1249,"transactions":9,"vwap":1027},"2025-12-09",38800,{"date":1251,"open":1134,"high":1134,"low":1252,"close":1192,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1192},"2025-12-08",26.615,-0.061,-0.23,11000,{"date":1257,"open":615,"high":1052,"low":1035,"close":1258,"change":1259,"percent_change":352,"volume":1063,"transactions":9,"vwap":1258},"2025-12-05",26.686,0.001,{"date":1261,"open":1056,"high":1134,"low":1031,"close":1262,"change":385,"percent_change":386,"volume":1263,"transactions":9,"vwap":1262},"2025-12-04",26.685,19400,{"date":1265,"open":1056,"high":615,"low":1266,"close":1056,"change":1267,"percent_change":454,"volume":1268,"transactions":9,"vwap":1056},"2025-12-03",26.617,0.073,15300,{"date":1270,"open":1271,"high":1144,"low":1011,"close":1266,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1266},"2025-12-02",26.614,0.047,0.18,19600,{"date":1276,"open":840,"high":1188,"low":667,"close":1011,"change":576,"percent_change":577,"volume":1277,"transactions":9,"vwap":1011},"2025-12-01",29000,{"date":1279,"open":1023,"high":1056,"low":1031,"close":1192,"change":119,"percent_change":756,"volume":1280,"transactions":9,"vwap":1192},"2025-11-28",7000,{"date":1282,"open":1030,"high":841,"low":834,"close":1092,"change":119,"percent_change":756,"volume":697,"transactions":9,"vwap":1092},"2025-11-26",{"date":1284,"open":883,"high":1011,"low":1285,"close":1286,"change":1287,"percent_change":991,"volume":1288,"transactions":9,"vwap":1286},"2025-11-25",26.425,26.545,0.114,20600,{"date":1290,"open":639,"high":848,"low":639,"close":1291,"change":1292,"percent_change":1016,"volume":1170,"transactions":9,"vwap":1291},"2025-11-24",26.431,-0.069,{"date":1294,"open":1006,"high":1006,"low":806,"close":638,"change":411,"percent_change":776,"volume":1295,"transactions":9,"vwap":638},"2025-11-21",18000,{"date":1297,"open":1036,"high":1036,"low":631,"close":582,"change":826,"percent_change":241,"volume":1298,"transactions":9,"vwap":582},"2025-11-20",9000,{"date":1300,"open":581,"high":854,"low":1301,"close":808,"change":119,"percent_change":756,"volume":712,"transactions":9,"vwap":808},"2025-11-19",26.343,{"date":1303,"open":581,"high":581,"low":639,"close":1304,"change":1305,"percent_change":522,"volume":1306,"transactions":9,"vwap":1304},"2025-11-18",26.345,0.006,3200,{"date":1308,"open":883,"high":883,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":817,"transactions":9,"vwap":1309},"2025-11-17",26.339,-0.126,-0.48,{"date":1313,"open":1291,"high":834,"low":637,"close":850,"change":701,"percent_change":334,"volume":1314,"transactions":9,"vwap":850},"2025-11-14",16200,{"date":1316,"open":849,"high":849,"low":582,"close":813,"change":1317,"percent_change":836,"volume":1318,"transactions":9,"vwap":813},"2025-11-13",-0.145,4300,{"date":1320,"open":1035,"high":1321,"low":1006,"close":1092,"change":576,"percent_change":577,"volume":827,"transactions":9,"vwap":1092},"2025-11-12",26.688,{"date":1323,"open":1324,"high":1057,"low":849,"close":841,"change":701,"percent_change":334,"volume":1325,"transactions":9,"vwap":841},"2025-11-11",26.647,23400,{"date":1327,"open":1031,"high":1328,"low":1329,"close":1252,"change":1330,"percent_change":1331,"volume":965,"transactions":9,"vwap":1252},"2025-11-10",26.638,26.565,0.155,0.59,{"date":1333,"open":587,"high":638,"low":813,"close":587,"change":352,"percent_change":352,"volume":1334,"transactions":9,"vwap":587},"2025-11-07",3900,{"date":1336,"open":1030,"high":1030,"low":582,"close":587,"change":385,"percent_change":386,"volume":1337,"transactions":9,"vwap":587},"2025-11-06",3500,{"date":1339,"open":631,"high":830,"low":631,"close":850,"change":48,"percent_change":454,"volume":697,"transactions":9,"vwap":850},"2025-11-05",{"date":1341,"open":637,"high":528,"low":711,"close":775,"change":98,"percent_change":616,"volume":1342,"transactions":9,"vwap":775},"2025-11-04",48000,{"date":1344,"open":1011,"high":1011,"low":575,"close":629,"change":802,"percent_change":641,"volume":1345,"transactions":9,"vwap":629},"2025-11-03",23300,{"date":1347,"open":848,"high":1011,"low":848,"close":1348,"change":1349,"percent_change":478,"volume":793,"transactions":9,"vwap":1348},"2025-10-31",26.495,-0.011,{"date":1351,"open":842,"high":1031,"low":587,"close":1352,"change":1292,"percent_change":1016,"volume":686,"transactions":9,"vwap":1352},"2025-10-30",26.506,{"date":1354,"open":1355,"high":1356,"low":1030,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-10-29",26.671,26.729,26.575,-0.085,-0.32,24200,{"date":1362,"open":1072,"high":1072,"low":1023,"close":1023,"change":499,"percent_change":462,"volume":1363,"transactions":9,"vwap":1023},"2025-10-28",11500,{"date":1365,"open":1086,"high":1053,"low":1036,"close":1110,"change":964,"percent_change":895,"volume":1366,"transactions":9,"vwap":1110},"2025-10-27",4600,{"date":1368,"open":1023,"high":1023,"low":1369,"close":1027,"change":48,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1027},"2025-10-24",26.566,0.26,4000,{"date":1373,"open":1006,"high":1374,"low":842,"close":1006,"change":632,"percent_change":633,"volume":907,"transactions":9,"vwap":1006},"2025-10-23",26.569,{"date":1376,"open":1006,"high":840,"low":883,"close":842,"change":386,"percent_change":276,"volume":1377,"transactions":9,"vwap":842},"2025-10-22",10900,{"date":1379,"open":1019,"high":1019,"low":667,"close":834,"change":576,"percent_change":577,"volume":1380,"transactions":9,"vwap":834},"2025-10-21",15600,{"date":1382,"open":841,"high":841,"low":1383,"close":1092,"change":802,"percent_change":129,"volume":1384,"transactions":9,"vwap":1092},"2025-10-20",26.529,23100,{"date":1386,"open":1387,"high":1035,"low":1024,"close":1086,"change":23,"percent_change":583,"volume":1388,"transactions":9,"vwap":1086},"2025-10-17",26.603,10800,{"date":1390,"open":1072,"high":1072,"low":834,"close":1036,"change":87,"percent_change":1391,"volume":1163,"transactions":9,"vwap":1036},"2025-10-16",-0.37,{"date":1393,"open":1394,"high":1052,"low":1188,"close":1134,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1134},"2025-10-15",26.719,0.123,0.46,17800,{"date":1399,"open":1400,"high":841,"low":638,"close":1401,"change":1402,"percent_change":232,"volume":1403,"transactions":9,"vwap":1401},"2025-10-14",26.505,26.577,0.022,23600,{"date":1405,"open":842,"high":840,"low":528,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-10-13",26.555,0.145,0.55,26300,{"date":1411,"open":1023,"high":1023,"low":582,"close":575,"change":462,"percent_change":1412,"volume":1413,"transactions":9,"vwap":575},"2025-10-10",-0.64,12200,{"date":1415,"open":1134,"high":1134,"low":842,"close":840,"change":191,"percent_change":88,"volume":1416,"transactions":9,"vwap":840},"2025-10-09",7600,{"date":1418,"open":1041,"high":1060,"low":1035,"close":1262,"change":576,"percent_change":577,"volume":1419,"transactions":9,"vwap":1262},"2025-10-08",4800,{"date":1421,"open":1061,"high":1061,"low":1134,"close":1072,"change":211,"percent_change":707,"volume":1422,"transactions":9,"vwap":1072},"2025-10-07",32900,{"date":1424,"open":1070,"high":1042,"low":1057,"close":1425,"change":385,"percent_change":386,"volume":1170,"transactions":9,"vwap":1425},"2025-10-06",26.765,{"date":1427,"open":1066,"high":1066,"low":615,"close":1070,"change":211,"percent_change":707,"volume":1428,"transactions":9,"vwap":1070},"2025-10-03",64300,{"date":1430,"open":1431,"high":1154,"low":1052,"close":1167,"change":1432,"percent_change":78,"volume":1433,"transactions":9,"vwap":1167},"2025-10-02",26.827,-0.033,9600,{"date":1435,"open":1166,"high":1436,"low":1057,"close":1437,"change":816,"percent_change":160,"volume":1438,"transactions":9,"vwap":1437},"2025-10-01",26.889,26.828,6800,{"date":1440,"open":1042,"high":1166,"low":1441,"close":1048,"change":159,"percent_change":429,"volume":1442,"transactions":9,"vwap":1048},"2025-09-30",26.711,43800,{"date":1444,"open":1060,"high":1042,"low":1052,"close":1041,"change":1106,"percent_change":370,"volume":1445,"transactions":9,"vwap":1041},"2025-09-29",14200,{"date":1447,"open":1079,"high":1048,"low":1086,"close":1053,"change":1113,"percent_change":633,"volume":1268,"transactions":9,"vwap":1053},"2025-09-26",{"date":1449,"open":1097,"high":615,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":879,"transactions":9,"vwap":1451},"2025-09-25",26.662,26.681,-0.084,-0.31,{"date":1455,"open":1456,"high":1456,"low":1053,"close":1425,"change":184,"percent_change":119,"volume":1457,"transactions":9,"vwap":1425},"2025-09-24",26.88,20500,{"date":1459,"open":1460,"high":1461,"low":615,"close":1041,"change":478,"percent_change":174,"volume":1462,"transactions":9,"vwap":1041},"2025-09-23",26.849,26.87,22100,{"date":1464,"open":1061,"high":1154,"low":1465,"close":1167,"change":191,"percent_change":88,"volume":1466,"transactions":9,"vwap":1167},"2025-09-22",26.739,43000,{"date":1468,"open":1166,"high":1469,"low":1166,"close":1470,"change":632,"percent_change":633,"volume":856,"transactions":9,"vwap":1470},"2025-09-19",26.96,26.9,{"date":1472,"open":1154,"high":25,"low":1061,"close":1461,"change":1473,"percent_change":540,"volume":1474,"transactions":9,"vwap":1461},"2025-09-18",0.059,5500,{"date":1476,"open":1477,"high":1477,"low":1061,"close":1478,"change":1479,"percent_change":202,"volume":1480,"transactions":9,"vwap":1478},"2025-09-17",26.92,26.811,-0.079,5100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1148,"change":477,"percent_change":478,"volume":1486,"transactions":9,"vwap":1148},"2025-09-16",26.94,26.95,26.83,7700,{"date":1488,"open":1060,"high":1469,"low":1060,"close":1470,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1470},"2025-09-15",0.075,0.28,14700,{"date":1493,"open":1148,"high":1148,"low":1061,"close":1156,"change":385,"percent_change":386,"volume":653,"transactions":9,"vwap":1156},"2025-09-12",{"date":1495,"open":1456,"high":1456,"low":1060,"close":1485,"change":1106,"percent_change":370,"volume":1496,"transactions":9,"vwap":1485},"2025-09-11",10600,{"date":1498,"open":1478,"high":1166,"low":615,"close":1043,"change":1489,"percent_change":1490,"volume":1416,"transactions":9,"vwap":1043},"2025-09-10",{"date":1500,"open":1070,"high":1060,"low":1035,"close":1053,"change":1093,"percent_change":577,"volume":1433,"transactions":9,"vwap":1053},"2025-09-09",{"date":1502,"open":1166,"high":1166,"low":1056,"close":1503,"change":1402,"percent_change":232,"volume":1504,"transactions":9,"vwap":1503},"2025-09-08",26.767,57200,{"date":1506,"open":1061,"high":1061,"low":1053,"close":1049,"change":1507,"percent_change":429,"volume":926,"transactions":9,"vwap":1049},"2025-09-05",0.034,{"date":1509,"open":841,"high":615,"low":1188,"close":1441,"change":1510,"percent_change":583,"volume":916,"transactions":9,"vwap":1441},"2025-09-04",0.051,{"date":1512,"open":841,"high":1258,"low":1036,"close":1023,"change":232,"percent_change":906,"volume":1513,"transactions":9,"vwap":1023},"2025-09-03",6500,{"date":1515,"open":1030,"high":1031,"low":638,"close":840,"change":221,"percent_change":1254,"volume":1516,"transactions":9,"vwap":840},"2025-09-02",27500,{"date":1518,"open":1450,"high":1519,"low":1019,"close":841,"change":576,"percent_change":577,"volume":1280,"transactions":9,"vwap":841},"2025-08-29",26.708,{"date":1521,"open":1072,"high":1072,"low":841,"close":1227,"change":701,"percent_change":334,"volume":950,"transactions":9,"vwap":1227},"2025-08-28",{"date":1523,"open":1030,"high":1053,"low":1030,"close":1144,"change":1106,"percent_change":370,"volume":1524,"transactions":9,"vwap":1144},"2025-08-27",19300,{"date":1526,"open":1036,"high":1202,"low":1011,"close":1192,"change":119,"percent_change":756,"volume":1527,"transactions":9,"vwap":1192},"2025-08-26",4200,{"date":1529,"open":1530,"high":1019,"low":840,"close":1092,"change":98,"percent_change":616,"volume":961,"transactions":9,"vwap":1092},"2025-08-25",26.587,{"date":1532,"open":528,"high":1533,"low":582,"close":1019,"change":955,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1019},"2025-08-22",26.639,0.91,9200,{"date":1537,"open":842,"high":842,"low":631,"close":711,"change":221,"percent_change":1254,"volume":1538,"transactions":9,"vwap":711},"2025-08-21",19700,{"date":1540,"open":1541,"high":883,"low":882,"close":813,"change":77,"percent_change":821,"volume":1334,"transactions":9,"vwap":813},"2025-08-20",26.469,{"date":1543,"open":848,"high":667,"low":528,"close":848,"change":211,"percent_change":707,"volume":1544,"transactions":9,"vwap":848},"2025-08-19",6600,{"date":1546,"open":638,"high":1006,"low":587,"close":1348,"change":616,"percent_change":1215,"volume":1073,"transactions":9,"vwap":1348},"2025-08-18",{"date":1548,"open":1188,"high":1086,"low":1036,"close":1192,"change":701,"percent_change":334,"volume":1544,"transactions":9,"vwap":1192},"2025-08-15",{"date":1550,"open":841,"high":1086,"low":849,"close":1036,"change":797,"percent_change":798,"volume":862,"transactions":9,"vwap":1036},"2025-08-14",{"date":1552,"open":1037,"high":1134,"low":1027,"close":1227,"change":964,"percent_change":895,"volume":998,"transactions":9,"vwap":1227},"2025-08-13",{"date":1554,"open":840,"high":1188,"low":1555,"close":1036,"change":378,"percent_change":379,"volume":1474,"transactions":9,"vwap":1036},"2025-08-12",26.568,{"date":1557,"open":1558,"high":1011,"low":834,"close":1286,"change":522,"percent_change":232,"volume":1559,"transactions":9,"vwap":1286},"2025-08-11",26.548,2600,{"date":1561,"open":1030,"high":1011,"low":1562,"close":1562,"change":1563,"percent_change":184,"volume":1564,"transactions":9,"vwap":1562},"2025-08-08",26.525,0.002,1200,{"date":1566,"open":849,"high":849,"low":848,"close":1567,"change":1093,"percent_change":577,"volume":1568,"transactions":9,"vwap":1567},"2025-08-07",26.523,12700,{"date":1570,"open":1030,"high":1036,"low":842,"close":840,"change":632,"percent_change":633,"volume":1513,"transactions":9,"vwap":840},"2025-08-06",{"date":1572,"open":667,"high":1573,"low":842,"close":1030,"change":1574,"percent_change":707,"volume":1575,"transactions":9,"vwap":1030},"2025-08-05",26.589,-0.024,900,{"date":1577,"open":1024,"high":1036,"low":848,"close":1578,"change":1579,"percent_change":1580,"volume":1496,"transactions":9,"vwap":1578},"2025-08-04",26.574,0.109,0.41,{"date":1582,"open":1583,"high":834,"low":582,"close":850,"change":1349,"percent_change":478,"volume":1413,"transactions":9,"vwap":850},"2025-08-01",26.458,{"date":1585,"open":667,"high":1586,"low":528,"close":1587,"change":1588,"percent_change":119,"volume":1568,"transactions":9,"vwap":1587},"2025-07-31",26.539,26.476,0.011,{"date":1590,"open":830,"high":1006,"low":528,"close":850,"change":576,"percent_change":577,"volume":1591,"transactions":9,"vwap":850},"2025-07-30",8100,{"date":1593,"open":1006,"high":1030,"low":830,"close":667,"change":826,"percent_change":241,"volume":1594,"transactions":9,"vwap":667},"2025-07-29",1400,{"date":1596,"open":1036,"high":1036,"low":883,"close":1400,"change":477,"percent_change":478,"volume":1597,"transactions":9,"vwap":1400},"2025-07-28",8400,{"date":1599,"open":1011,"high":1031,"low":830,"close":1600,"change":701,"percent_change":334,"volume":1601,"transactions":9,"vwap":1600},"2025-07-25",26.515,9400,{"date":1603,"open":1604,"high":1006,"low":1605,"close":830,"change":1606,"percent_change":276,"volume":1607,"transactions":9,"vwap":830},"2025-07-24",26.493,26.457,-0.021,3400,{"date":1609,"open":667,"high":1006,"low":638,"close":1610,"change":1611,"percent_change":232,"volume":1612,"transactions":9,"vwap":1610},"2025-07-23",26.511,0.021,2000,{"date":1614,"open":883,"high":1586,"low":883,"close":830,"change":119,"percent_change":756,"volume":1337,"transactions":9,"vwap":830},"2025-07-22",{"date":1616,"open":830,"high":842,"low":575,"close":528,"change":1617,"percent_change":1359,"volume":1607,"transactions":9,"vwap":528},"2025-07-21",-0.086,{"date":1619,"open":1031,"high":1031,"low":883,"close":1620,"change":889,"percent_change":386,"volume":760,"transactions":9,"vwap":1620},"2025-07-18",26.536,{"date":1622,"open":1006,"high":1031,"low":638,"close":1006,"change":352,"percent_change":352,"volume":1623,"transactions":9,"vwap":1006},"2025-07-17",5300,{"date":1625,"open":842,"high":1006,"low":587,"close":1006,"change":334,"percent_change":726,"volume":1626,"transactions":9,"vwap":1006},"2025-07-16",5600,{"date":1628,"open":667,"high":1629,"low":1630,"close":528,"change":386,"percent_change":276,"volume":1559,"transactions":9,"vwap":528},"2025-07-15",26.521,26.421,{"date":1632,"open":1030,"high":1633,"low":848,"close":848,"change":77,"percent_change":821,"volume":1634,"transactions":9,"vwap":848},"2025-07-14",26.557,3100,{"date":1636,"open":1006,"high":1637,"low":638,"close":638,"change":478,"percent_change":174,"volume":1366,"transactions":9,"vwap":638},"2025-07-11",26.579,{"date":1639,"open":1188,"high":1209,"low":834,"close":1006,"change":352,"percent_change":352,"volume":1318,"transactions":9,"vwap":1006},"2025-07-10",{"date":1641,"open":1006,"high":1006,"low":1006,"close":1006,"change":522,"percent_change":232,"volume":317,"transactions":9,"vwap":1006},"2025-07-09",{"date":1643,"open":1019,"high":1019,"low":667,"close":667,"change":477,"percent_change":478,"volume":862,"transactions":9,"vwap":667},"2025-07-08",{"date":1645,"open":1053,"high":1053,"low":834,"close":834,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":834},"2025-07-07",-0.166,-0.62,13100,{"date":1650,"open":1057,"high":1072,"low":1651,"close":1651,"change":1574,"percent_change":707,"volume":1652,"transactions":9,"vwap":1651},"2025-07-03",26.696,3300,{"date":1654,"open":1053,"high":615,"low":1053,"close":1057,"change":632,"percent_change":633,"volume":817,"transactions":9,"vwap":1057},"2025-07-02",{"date":1656,"open":1245,"high":1245,"low":1144,"close":1056,"change":184,"percent_change":119,"volume":1612,"transactions":9,"vwap":1056},"2025-07-01",{"date":1658,"open":1202,"high":1035,"low":1019,"close":1035,"change":334,"percent_change":726,"volume":1594,"transactions":9,"vwap":1035},"2025-06-30",{"date":1660,"open":1027,"high":1027,"low":849,"close":1031,"change":632,"percent_change":633,"volume":1535,"transactions":9,"vwap":1031},"2025-06-27",{"date":1662,"open":840,"high":1027,"low":1400,"close":849,"change":756,"percent_change":1663,"volume":1664,"transactions":9,"vwap":849},"2025-06-26",0.57,7500,{"date":1666,"open":842,"high":842,"low":582,"close":575,"change":499,"percent_change":462,"volume":1007,"transactions":9,"vwap":575},"2025-06-25",{"date":1668,"open":629,"high":1669,"low":1670,"close":1669,"change":1489,"percent_change":1490,"volume":1594,"transactions":9,"vwap":1669},"2025-06-24",26.455,26.409,{"date":1672,"open":690,"high":711,"low":1309,"close":711,"change":707,"percent_change":1673,"volume":1674,"transactions":9,"vwap":711},"2025-06-23",-0.34,2800,{"date":1676,"open":1677,"high":848,"low":783,"close":848,"change":119,"percent_change":756,"volume":1678,"transactions":9,"vwap":848},"2025-06-20",26.399,2300,{"date":1680,"open":690,"high":629,"low":690,"close":629,"change":1681,"percent_change":1089,"volume":1682,"transactions":9,"vwap":629},"2025-06-18",0.085,300,{"date":1684,"open":637,"high":629,"low":1304,"close":1304,"change":201,"percent_change":744,"volume":1685,"transactions":9,"vwap":1304},"2025-06-17",4500,{"date":1687,"open":601,"high":637,"low":601,"close":637,"change":1688,"percent_change":991,"volume":1689,"transactions":9,"vwap":637},"2025-06-16",0.113,2400,{"date":1691,"open":820,"high":711,"low":510,"close":1692,"change":1693,"percent_change":924,"volume":1694,"transactions":9,"vwap":1692},"2025-06-13",26.307,-0.053,1300,{"date":1696,"open":1697,"high":629,"low":561,"close":631,"change":1698,"percent_change":77,"volume":1699,"transactions":9,"vwap":631},"2025-06-12",26.367,-0.009,9100,{"date":1701,"open":637,"high":637,"low":1702,"close":1702,"change":1253,"percent_change":1254,"volume":1703,"transactions":9,"vwap":1702},"2025-06-11",26.369,43300,{"date":1705,"open":637,"high":629,"low":401,"close":629,"change":160,"percent_change":1706,"volume":907,"transactions":9,"vwap":629},"2025-06-10",0.53,{"date":1708,"open":601,"high":806,"low":427,"close":401,"change":352,"percent_change":352,"volume":1709,"transactions":9,"vwap":401},"2025-06-09",2100,{"date":1711,"open":1712,"high":631,"low":330,"close":401,"change":119,"percent_change":756,"volume":1626,"transactions":9,"vwap":401},"2025-06-06",26.322,{"date":1714,"open":820,"high":806,"low":510,"close":510,"change":87,"percent_change":1715,"volume":1623,"transactions":9,"vwap":510},"2025-06-05",-0.38,{"date":1717,"open":639,"high":582,"low":401,"close":581,"change":1106,"percent_change":370,"volume":1694,"transactions":9,"vwap":581},"2025-06-04",{"date":1719,"open":865,"high":581,"low":427,"close":1720,"change":1489,"percent_change":861,"volume":1709,"transactions":9,"vwap":1720},"2025-06-03",26.305,{"date":1722,"open":401,"high":401,"low":376,"close":330,"change":987,"percent_change":77,"volume":1535,"transactions":9,"vwap":330},"2025-06-02",{"date":1724,"open":510,"high":601,"low":567,"close":1725,"change":1726,"percent_change":726,"volume":1594,"transactions":9,"vwap":1725},"2025-05-30",26.238,0.088,{"date":1728,"open":341,"high":427,"low":312,"close":376,"change":632,"percent_change":633,"volume":1729,"transactions":9,"vwap":376},"2025-05-29",1900,{"date":1731,"open":341,"high":341,"low":366,"close":660,"change":1118,"percent_change":982,"volume":1371,"transactions":9,"vwap":660},"2025-05-28",{"date":1733,"open":340,"high":350,"low":340,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-05-27",26.163,0.223,0.86,5400,{"date":1739,"open":313,"high":282,"low":922,"close":922,"change":616,"percent_change":1740,"volume":872,"transactions":9,"vwap":922},"2025-05-23",-0.5,{"date":1742,"open":282,"high":273,"low":922,"close":273,"change":1726,"percent_change":726,"volume":1496,"transactions":9,"vwap":273},"2025-05-22",{"date":1744,"open":674,"high":674,"low":736,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-05-21",25.982,-0.195,-0.74,6400,{"date":1750,"open":504,"high":504,"low":349,"close":1751,"change":1563,"percent_change":184,"volume":1752,"transactions":9,"vwap":1751},"2025-05-20",26.177,3000,{"date":1754,"open":674,"high":1755,"low":349,"close":1755,"change":1756,"percent_change":1757,"volume":1729,"transactions":9,"vwap":1755},"2025-05-19",26.175,-0.183,-0.69,{"date":1759,"open":575,"high":575,"low":1760,"close":1761,"change":1726,"percent_change":149,"volume":1762,"transactions":9,"vwap":1761},"2025-05-16",26.352,26.358,1100,{"date":1764,"open":601,"high":581,"low":510,"close":601,"change":701,"percent_change":411,"volume":1765,"transactions":9,"vwap":601},"2025-05-15",5200,{"date":1767,"open":690,"high":1768,"low":519,"close":519,"change":201,"percent_change":744,"volume":950,"transactions":9,"vwap":519},"2025-05-14",26.359,{"date":1770,"open":764,"high":783,"low":601,"close":377,"change":232,"percent_change":906,"volume":1544,"transactions":9,"vwap":377},"2025-05-13",{"date":1772,"open":401,"high":536,"low":341,"close":518,"change":861,"percent_change":1773,"volume":1689,"transactions":9,"vwap":518},"2025-05-12",1.12,{"date":1775,"open":366,"high":409,"low":736,"close":736,"change":184,"percent_change":119,"volume":1419,"transactions":9,"vwap":736},"2025-05-09",{"date":1777,"open":366,"high":409,"low":922,"close":922,"change":477,"percent_change":478,"volume":934,"transactions":9,"vwap":922},"2025-05-08",{"date":1779,"open":668,"high":668,"low":736,"close":736,"change":352,"percent_change":352,"volume":354,"transactions":9,"vwap":736},"2025-05-07",{"date":1781,"open":1782,"high":340,"low":736,"close":736,"change":386,"percent_change":276,"volume":1783,"transactions":9,"vwap":736},"2025-05-06",25.987,2200,{"date":1785,"open":282,"high":35,"low":736,"close":247,"change":1693,"percent_change":924,"volume":1612,"transactions":9,"vwap":247},"2025-05-05",{"date":1787,"open":1788,"high":668,"low":293,"close":1788,"change":1789,"percent_change":370,"volume":1790,"transactions":9,"vwap":1788},"2025-05-02",26.023001,0.043,5000,{"date":1792,"open":930,"high":743,"low":207,"close":255,"change":184,"percent_change":119,"volume":1793,"transactions":9,"vwap":255},"2025-05-01",9500,{"date":1795,"open":313,"high":313,"low":284,"close":247,"change":174,"percent_change":1796,"volume":1793,"transactions":9,"vwap":247},"2025-04-30",-0.57,{"date":1798,"open":743,"high":660,"low":340,"close":660,"change":334,"percent_change":944,"volume":1694,"transactions":9,"vwap":660},"2025-04-29",{"date":1800,"open":1801,"high":409,"low":207,"close":930,"change":632,"percent_change":716,"volume":1802,"transactions":9,"vwap":930},"2025-04-28",26.087999,10200,{"date":1804,"open":313,"high":409,"low":922,"close":340,"change":119,"percent_change":756,"volume":950,"transactions":9,"vwap":340},"2025-04-25",{"date":1806,"open":484,"high":674,"low":484,"close":228,"change":540,"percent_change":1807,"volume":1808,"transactions":9,"vwap":228},"2025-04-24",0.85,6700,{"date":1810,"open":293,"high":282,"low":1811,"close":144,"change":679,"percent_change":1812,"volume":1813,"transactions":9,"vwap":144},"2025-04-23",25.702,0.63,3600,{"date":39,"open":919,"high":1815,"low":157,"close":157,"change":87,"percent_change":88,"volume":1377,"transactions":9,"vwap":157},25.69,{"status":1817,"indices":1818,"watchlist":1860,"sectors":1882,"benchmarks":1932},"success",[1819,1825,1831,1838,1845,1852],{"symbol":1820,"name":1821,"price":1822,"change":1823,"pct_change":737,"is_up":11,"sparkline":1824,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1826,"name":1827,"price":1828,"change":1829,"pct_change":32,"is_up":11,"sparkline":1830,"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":1832,"name":1833,"price":1834,"change":1835,"pct_change":1836,"is_up":11,"sparkline":1837,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1839,"name":1840,"price":1841,"change":1842,"pct_change":1843,"is_up":11,"sparkline":1844,"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":1846,"name":1847,"price":1848,"change":1849,"pct_change":1850,"is_up":11,"sparkline":1851,"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":1853,"name":1854,"price":1855,"change":1856,"pct_change":1857,"is_up":1858,"sparkline":1859,"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",[1861,1868,1875],{"symbol":1862,"name":1863,"price":1864,"change":1865,"pct_change":1866,"is_up":11,"sparkline":1867,"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":1869,"name":1870,"price":1871,"change":1872,"pct_change":1873,"is_up":11,"sparkline":1874,"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":1876,"name":1877,"price":1878,"change":1879,"pct_change":1880,"is_up":11,"sparkline":1881,"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",[1883,1888,1892,1896,1901,1906,1910,1915,1920,1924,1928],{"name":1884,"etf":1885,"change":1886,"price":1887,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1889,"etf":1890,"change":241,"price":1891,"is_up":11},"Financials","XLF",53.49,{"name":1893,"etf":1894,"change":477,"price":1895,"is_up":1858},"Healthcare","XLV",166.18,{"name":1897,"etf":1898,"change":1899,"price":1900,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1902,"etf":1903,"change":1904,"price":1905,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1907,"etf":1908,"change":652,"price":1909,"is_up":11},"Energy","XLE",62.95,{"name":1911,"etf":1912,"change":1913,"price":1914,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1916,"etf":1917,"change":1918,"price":1919,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1921,"etf":1922,"change":1089,"price":1923,"is_up":11},"Real Estate","XLRE",40.81,{"name":1925,"etf":1926,"change":776,"price":1927,"is_up":11},"Utilities","XLU",39.83,{"name":1929,"etf":1930,"change":944,"price":1931,"is_up":11},"Comm Services","XLC",110.32,[1933,1938,1942,1946],{"ticker":1934,"name":1935,"price":1936,"change":1937,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1939,"name":1940,"price":1941,"change":1873,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1943,"name":1944,"price":1945,"change":1836,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1947,"name":1948,"price":1949,"change":1850,"is_up":11},"IWM","iShares Russell 2000",281.52]