[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQXT":3,"stock-historical-QQXT":28,"homepage-market-summary":2030},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQXT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust NASDAQ - 100 Ex-Technology Sector Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7879,0.7676,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},97.42,97.15,96.6318,0.7882,0.82,3083.441228,105.03,95.51,48350.997800908364,20.1,4886,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},90.97,39965,14587400.448028,5.71,"2025-04-24",[39,42,52,62,71,81,92,103,112,122,131,141,152,161,171,181,191,201,211,220,231,241,251,259,268,276,287,297,305,316,324,334,343,353,362,372,381,391,401,410,418,427,437,446,456,465,474,485,495,503,511,520,529,539,549,559,568,578,587,597,608,617,624,631,638,646,651,657,665,673,681,689,697,703,710,719,728,735,738,743,748,757,762,768,775,780,787,789,795,800,802,808,814,819,825,833,838,843,848,856,862,869,875,879,884,887,891,894,900,904,910,913,917,921,926,933,939,943,949,956,959,964,967,971,976,982,988,995,1001,1004,1009,1015,1022,1028,1033,1038,1040,1048,1055,1059,1064,1068,1076,1080,1085,1092,1097,1103,1109,1116,1123,1128,1135,1142,1148,1154,1161,1168,1174,1182,1188,1194,1200,1204,1209,1216,1221,1227,1230,1235,1240,1243,1247,1251,1257,1265,1270,1277,1284,1290,1298,1301,1305,1308,1314,1317,1321,1326,1331,1336,1341,1348,1352,1358,1362,1366,1369,1374,1379,1382,1388,1395,1399,1403,1408,1411,1417,1421,1425,1428,1433,1436,1440,1445,1448,1453,1458,1463,1468,1475,1481,1486,1491,1494,1498,1504,1508,1512,1518,1524,1529,1532,1535,1538,1540,1543,1546,1550,1554,1557,1561,1565,1570,1573,1579,1583,1587,1589,1594,1598,1601,1604,1608,1612,1615,1617,1620,1622,1627,1631,1633,1635,1639,1642,1644,1648,1651,1654,1657,1661,1664,1668,1671,1675,1678,1682,1685,1688,1692,1694,1697,1701,1704,1710,1713,1716,1719,1722,1725,1730,1733,1735,1738,1741,1745,1748,1752,1756,1759,1761,1764,1769,1774,1780,1785,1789,1792,1794,1797,1801,1805,1809,1813,1816,1819,1822,1825,1829,1832,1834,1837,1839,1843,1846,1848,1854,1856,1862,1865,1867,1872,1874,1877,1882,1886,1890,1894,1898,1902,1905,1908,1911,1914,1918,1922,1925,1930,1933,1936,1939,1942,1945,1949,1954,1961,1968,1975,1983,1987,1994,2001,2006,2012,2020,2026],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},47,97.2567,{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",95.71,96.67,95.701,0.7429,0.77,11388.4787,61,96.5384,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",96.155,95.87,95.8889,0.3333,0.35,1780.3507,66,95.9391,{"date":63,"open":24,"high":64,"low":24,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",95.758,95.5556,-0.2359,-0.25,2302.159379,70,95.6273,{"date":72,"open":73,"high":74,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",96.24,96.445,95.7915,-0.5692,-0.59,8334.033885,110,96.2625,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",96.18,96.37,96.045,96.3607,-0.0877,-0.09,3141.5424,87,96.1794,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",96.48,96.65,96.27,96.4484,-0.4688,-0.48,5451.567426,71,96.5148,{"date":104,"open":105,"high":106,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",96.36,96.9172,0.444,0.46,2717.507038,58,96.6241,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",96.99,96.44,96.4732,-0.6038,-0.62,4746.5854,67,96.7501,{"date":123,"open":124,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",97.9,97.077,-0.9324,-0.95,3107.262038,83,97.4218,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":60,"vwap":140},"2026-09-22",98.05,98.13,97.84,98.0094,0.4069,0.42,5074.4424,97.9583,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",97.3301,97.78,97.33,97.6025,0.8739,0.9,3197.5174,82,97.591,{"date":153,"open":154,"high":155,"low":154,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":69,"vwap":160},"2026-09-18",96.68,96.93,96.7286,-0.692,-0.71,7193.740058,96.7406,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":50,"vwap":170},"2026-09-17",97.48,97.6,97.285,97.4206,-0.036,-0.04,1899.198651,97.3963,{"date":172,"open":164,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",98.075,97.1794,97.4566,-0.2533,-0.26,2213.5174,56,97.6453,{"date":182,"open":183,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",98.07,98.2099,97.7099,-1.2056,-1.22,3536.6654,64,97.8615,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",99.03,98.64,98.9155,0.3168,0.32,33754.01501,143,98.8566,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-11",99.02,98.551,98.5987,0.2969,0.3,1166.2163,42,98.7448,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-10",98.82,98.3018,-0.6495,-0.66,1005.2563,46,98.6516,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",99.41,99.52,98.907914,98.9513,-1.1978,-1.2,2244.2163,50,99.1324,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",100.385,100.6913,100.1491,-1.3825,-1.36,2507.3815,62,100.6222,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",101.72,101.481,101.5316,-0.8386,-0.82,2741.3315,54,101.6244,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":197,"volume":257,"transactions":229,"vwap":258},"2026-09-03",102.3801,102.39,102.3702,0.3219,1602.1325,102.3826,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",101.94,102.0483,0.6027,0.59,511.1325,24,101.99,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":179,"vwap":275},"2026-09-01",102.31,101.4456,-0.8868,-0.87,1032.2535,101.8472,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",102.3,102.4,102.2501,102.3324,-0.6255,-0.61,1215.8825,44,102.3449,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",103.21,102.83,102.9579,-0.2835,-0.27,6753.515418,63,103.0921,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":158,"volume":303,"transactions":295,"vwap":304},"2026-08-27",103.19,103.4301,103.2414,-0.7431,3878.6275,103.338,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",104.07,104.19,103.92,103.9845,-0.3209,-0.31,1398.5785,36,104.1273,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":88,"volume":322,"transactions":40,"vwap":323},"2026-08-25",104.21,104.4,104.3054,-0.0901,2555.7035,104.3346,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",104.46,104.366946,104.3955,0.0284,0.03,1002.8384,52,104.4247,{"date":335,"open":318,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",104.3671,104.1401,0.6863,0.66,1022.8142,45,104.2056,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":332,"vwap":352},"2026-08-20",104.11,104.2,103.65,103.6808,-0.989,-0.94,1797.5755,103.926,{"date":354,"open":355,"high":23,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":332,"vwap":361},"2026-08-19",104.69,104.63,104.6698,1.37,1.33,1819.240883,104.7435,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",103.41,103.935,103.2998,0.3847,0.37,10713.3345,99,103.786,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":90,"vwap":380},"2026-08-17",103.47,102.86,102.9151,-0.9414,-0.91,4018.4715,103.0658,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":60,"vwap":390},"2026-08-14",103.91,103.95,103.83,103.8565,0.0171,0.02,11164.06,103.864,{"date":392,"open":385,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",104,103.45,103.8394,0.6383,0.62,1854.156,55,103.6553,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":120,"vwap":409},"2026-08-12",103.23,102.84,103.2011,-0.1156,-0.11,4265.069,103.0944,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":108,"volume":416,"transactions":239,"vwap":417},"2026-08-11",103.16,103.43,103.3167,0.4691,2087.030803,103.3357,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":150,"vwap":426},"2026-08-10",102.46,102.88,102.8476,0.2977,0.29,2334.494384,102.7104,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",102.18,102.5499,102.05,1.5059,1.49,2487.06,76,102.1502,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":218,"vwap":445},"2026-08-06",101.16,100.913,101.044,-0.7565,-0.74,2116.06,101.0606,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",102.49,101.555,101.8005,0.0037,0,4117.759,92,101.9668,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",100.6,101.7968,0.8887,0.88,3396.7,95,101.1966,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":101,"vwap":473},"2026-08-03",101.1,100.629,100.9081,0.8064,0.81,2488.187082,100.8803,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",99.8,100.15,99.38,100.1017,0.3378,0.34,2420.502,57,99.8832,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-30",99.67,99.7639,98.945,-1.1249,-1.11,5060.060001,81,99.2903,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":407,"volume":501,"transactions":150,"vwap":502},"2026-07-29",101.62,101.7,100.8888,-0.1115,2024.428,101.1912,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":399,"vwap":510},"2026-07-28",100.25,101.0003,1.6908,1.7,1049.9888,100.891,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":239,"vwap":519},"2026-07-27",98.6,99.521,99.3095,1.1205,1.14,1861.9928,99.4137,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":120,"vwap":528},"2026-07-24",98.16,98.53,98.189,0.6909,0.71,2540.2998,98.2893,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":239,"vwap":538},"2026-07-23",97.44,97.72,97.27,97.4981,-0.8205,-0.83,3812.9258,97.4017,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",98.91,98.122,98.3186,-0.1524,-0.15,4029.936674,94,98.4201,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",98.23,98.62,98.471,-0.0982,-0.1,1482.5098,51,98.458,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",98.98,98.5692,-0.413,-0.42,1658.755706,69,98.7822,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-17",99.715,98.94,98.9822,-1.347,-1.34,1110.4538,72,99.3079,{"date":579,"open":476,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-16",100.3292,99.777774,1.7221,1.75,2605.0108,86,99.9003,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-15",98.781,99.36,98.6071,0.1841,0.19,17586.9368,140,99.2154,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-14",99.06,99.13,98.296,98.423,-0.8467,-0.85,8335.239024,96,98.5829,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":399,"vwap":616},"2026-07-13",99.22,99.61,99.2697,0.1297,0.13,3702.30464,99.3187,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":197,"percent_change":197,"volume":623,"transactions":9,"vwap":622},"2026-07-10",99.029999,99.24,98.88,99.14,5200,{"date":625,"open":626,"high":627,"low":628,"close":213,"change":629,"percent_change":629,"volume":630,"transactions":9,"vwap":213},"2026-07-09",98.78,98.86,98.71,0.01,8200,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-08",99.010002,99.019997,98.81,-1.13,2900,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-07",100.42,100.55,99.79,99.94,0.39,4400,{"date":647,"open":627,"high":648,"low":626,"close":648,"change":649,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-06",99.55,-0.41,3000,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":433,"volume":656,"transactions":9,"vwap":654},"2026-07-02",99.12,99.96,1.47,5300,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-01",98.12,98.77,98.49,0.87,0.89,5100,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-30",98.029999,97.59,97.62,-0.57,-0.58,9100,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-29",98.79,98.050003,98.19,0.4,0.41,94700,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",97.29,97.99,97.79,1.01,1.04,3100,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",97.65,97.66,96.78,-0.46,-0.47,2100,{"date":698,"open":164,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":664,"transactions":9,"vwap":700},"2026-06-24",97.89,97.24,0.49,0.51,{"date":704,"open":705,"high":155,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-23",96.53,96.75,0.26,0.27,6500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-22",96.41,96.95,96.38,96.49,-0.33,-0.34,7900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-18",96.89,97.050003,96.69,96.82,0.17,0.18,12400,{"date":729,"open":730,"high":661,"low":731,"close":95,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":95},"2026-06-17",98.38,96.43,-2.06,-2.09,3800,{"date":736,"open":675,"high":675,"low":513,"close":628,"change":737,"percent_change":737,"volume":31,"transactions":9,"vwap":628},"2026-06-16",-0.12,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":742,"volume":696,"transactions":9,"vwap":741},"2026-06-15",99.17,98.83,0.2,{"date":744,"open":667,"high":745,"low":667,"close":745,"change":138,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-12",98.63,0.43,2400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-11",97.47,98.41,97.38,98.21,1.07,1.1,4600,{"date":758,"open":759,"high":135,"low":760,"close":760,"change":761,"percent_change":127,"volume":650,"transactions":9,"vwap":760},"2026-06-10",97.64,97.14,-0.93,{"date":763,"open":764,"high":765,"low":764,"close":183,"change":702,"percent_change":766,"volume":767,"transactions":9,"vwap":183},"2026-06-09",97.61,98.17,0.52,1700,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-08",97.71,98.080002,97.56,-0.19,2500,{"date":776,"open":777,"high":741,"low":778,"close":778,"change":671,"percent_change":77,"volume":779,"transactions":9,"vwap":778},"2026-06-05",98.4,97.75,3600,{"date":781,"open":777,"high":627,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-04",98.089996,98.33,0.72,0.74,4700,{"date":788,"open":144,"high":144,"low":772,"close":764,"change":67,"percent_change":177,"volume":774,"transactions":9,"vwap":764},"2026-06-03",{"date":790,"open":791,"high":792,"low":793,"close":794,"change":545,"percent_change":545,"volume":645,"transactions":9,"vwap":794},"2026-06-02",97.53,97.87,97.32,97.86,{"date":796,"open":797,"high":522,"low":797,"close":798,"change":799,"percent_change":799,"volume":774,"transactions":9,"vwap":798},"2026-06-01",97.5,98.010002,-0.18,{"date":801,"open":771,"high":730,"low":771,"close":677,"change":694,"percent_change":695,"volume":637,"transactions":9,"vwap":677},"2026-05-29",{"date":803,"open":804,"high":805,"low":804,"close":806,"change":614,"percent_change":614,"volume":807,"transactions":9,"vwap":806},"2026-05-28",98.22,98.74,98.65,5800,{"date":809,"open":810,"high":622,"low":811,"close":811,"change":812,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-27",98.75,98.52,0.1,2800,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":177,"percent_change":177,"volume":818,"transactions":9,"vwap":817},"2026-05-26",98.61,98.42,1500,{"date":820,"open":626,"high":633,"low":821,"close":822,"change":823,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-22",98.31,98.68,0.24,2700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":197,"volume":832,"transactions":9,"vwap":830},"2026-05-21",97.67,98.51,97.57,98.44,0.31,16600,{"date":834,"open":835,"high":836,"low":835,"close":134,"change":461,"percent_change":148,"volume":837,"transactions":9,"vwap":134},"2026-05-20",97.22,98.14,3500,{"date":839,"open":840,"high":778,"low":840,"close":840,"change":841,"percent_change":842,"volume":813,"transactions":9,"vwap":840},"2026-05-19",97.25,-0.28,-0.29,{"date":844,"open":163,"high":791,"low":845,"close":791,"change":686,"percent_change":846,"volume":847,"transactions":9,"vwap":791},"2026-05-18",97.19,1.05,5500,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-15",97.019997,97.18,96.52,-0.65,-0.67,3700,{"date":857,"open":858,"high":772,"low":859,"close":859,"change":860,"percent_change":264,"volume":861,"transactions":9,"vwap":859},"2026-05-14",97.36,97.17,0.57,1600,{"date":863,"open":154,"high":864,"low":96,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",96.74,96.6,-0.73,-0.75,2300,{"date":870,"open":871,"high":872,"low":723,"close":145,"change":339,"percent_change":873,"volume":874,"transactions":9,"vwap":145},"2026-05-12",96.85,97.43,0.68,9000,{"date":876,"open":840,"high":840,"low":877,"close":45,"change":247,"percent_change":878,"volume":767,"transactions":9,"vwap":45},"2026-05-11",96.62,-0.84,{"date":880,"open":144,"high":881,"low":882,"close":882,"change":649,"percent_change":564,"volume":883,"transactions":9,"vwap":882},"2026-05-08",97.96,97.49,1300,{"date":885,"open":753,"high":886,"low":124,"close":124,"change":283,"percent_change":118,"volume":31,"transactions":9,"vwap":124},"2026-05-07",98.48,{"date":888,"open":889,"high":660,"low":828,"close":828,"change":614,"percent_change":614,"volume":890,"transactions":9,"vwap":828},"2026-05-06",98.59,900,{"date":892,"open":753,"high":893,"low":753,"close":730,"change":88,"percent_change":88,"volume":767,"transactions":9,"vwap":730},"2026-05-05",98.45,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":283,"percent_change":118,"volume":664,"transactions":9,"vwap":899},"2026-05-04",98.92,99.080002,98.32,98.47,{"date":901,"open":902,"high":476,"low":897,"close":897,"change":903,"percent_change":903,"volume":31,"transactions":9,"vwap":897},"2026-05-01",99.6,-0.24,{"date":905,"open":897,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":747,"transactions":9,"vwap":906},"2026-04-30",99.32,98.99,1.2,1.22,{"date":911,"open":912,"high":659,"low":794,"close":659,"change":649,"percent_change":564,"volume":650,"transactions":9,"vwap":659},"2026-04-29",98,{"date":914,"open":915,"high":916,"low":828,"close":523,"change":177,"percent_change":177,"volume":747,"transactions":9,"vwap":523},"2026-04-28",99.33,99.46,{"date":918,"open":919,"high":919,"low":675,"close":675,"change":920,"percent_change":920,"volume":696,"transactions":9,"vwap":675},"2026-04-27",99.35,-0.56,{"date":922,"open":923,"high":919,"low":620,"close":919,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":919},"2026-04-24",99.28,-0.89,1800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-23",100.38,100.21,100.24,0.38,700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":812,"percent_change":812,"volume":31,"transactions":9,"vwap":938},"2026-04-22",100.040001,100.36,99.76,99.86,{"date":940,"open":941,"high":941,"low":942,"close":937,"change":536,"percent_change":536,"volume":824,"transactions":9,"vwap":937},"2026-04-21",100.61,99.69,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":452,"percent_change":452,"volume":861,"transactions":9,"vwap":948},"2026-04-20",100.68,100.71,100.56,100.59,{"date":950,"open":951,"high":952,"low":953,"close":948,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":948},"2026-04-17",100.52,100.81,100.47,0.78,11700,{"date":957,"open":648,"high":935,"low":648,"close":958,"change":197,"percent_change":197,"volume":774,"transactions":9,"vwap":958},"2026-04-16",99.81,{"date":960,"open":619,"high":961,"low":619,"close":962,"change":725,"percent_change":725,"volume":963,"transactions":9,"vwap":962},"2026-04-15",99.62,99.49,3200,{"date":965,"open":966,"high":906,"low":966,"close":906,"change":702,"percent_change":766,"volume":688,"transactions":9,"vwap":906},"2026-04-14",98.85,{"date":968,"open":676,"high":635,"low":969,"close":635,"change":207,"percent_change":207,"volume":970,"transactions":9,"vwap":635},"2026-04-13",98.040001,8800,{"date":972,"open":973,"high":973,"low":730,"close":828,"change":974,"percent_change":924,"volume":975,"transactions":9,"vwap":828},"2026-04-10",99.51,-0.88,5600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":725,"percent_change":725,"volume":774,"transactions":9,"vwap":981},"2026-04-09",99.089996,99.43,98.96,99.39,{"date":983,"open":984,"high":919,"low":571,"close":610,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":610},"2026-04-08",99.040001,1.94,1.99,8000,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":536,"volume":994,"transactions":9,"vwap":992},"2026-04-07",97.55,97.059998,97.28,-0.81,9600,{"date":996,"open":685,"high":997,"low":998,"close":782,"change":999,"percent_change":702,"volume":1000,"transactions":9,"vwap":782},"2026-04-06",98.11,97.74,0.5,6900,{"date":1002,"open":721,"high":764,"low":1003,"close":668,"change":407,"percent_change":407,"volume":756,"transactions":9,"vwap":668},"2026-04-02",96.88,{"date":1005,"open":144,"high":144,"low":827,"close":1006,"change":1007,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-01",97.7,0.08,17800,{"date":1010,"open":851,"high":669,"low":1011,"close":669,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":669},"2026-03-31",96.61,1.23,1.28,4200,{"date":1016,"open":871,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1008,"transactions":9,"vwap":1019},"2026-03-30",97.16,96.22,96.39,0.45,0.47,{"date":1023,"open":1024,"high":723,"low":1025,"close":1025,"change":574,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-27",96.54,95.94,-1.38,2000,{"date":1029,"open":845,"high":783,"low":845,"close":992,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":992},"2026-03-26",-0.53,-0.54,4300,{"date":1034,"open":1035,"high":997,"low":1035,"close":1036,"change":1037,"percent_change":663,"volume":774,"transactions":9,"vwap":1036},"2026-03-25",97.8,97.81,0.86,{"date":1039,"open":793,"high":759,"low":713,"close":713,"change":866,"percent_change":867,"volume":664,"transactions":9,"vwap":713},"2026-03-24",{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-23",98.25,97.58,97.68,1.08,1.12,9200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":865,"change":227,"percent_change":1053,"volume":1054,"transactions":9,"vwap":865},"2026-03-20",97.3,97.46,96.45,-1.23,50000,{"date":1056,"open":1057,"high":1058,"low":851,"close":1035,"change":903,"percent_change":903,"volume":664,"transactions":9,"vwap":1035},"2026-03-19",97.82,98.26,{"date":1060,"open":1061,"high":1061,"low":667,"close":969,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":969},"2026-03-18",99.059998,-1.77,6400,{"date":1065,"open":953,"high":953,"low":958,"close":958,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":958},"2026-03-17",0.36,4900,{"date":1069,"open":1070,"high":916,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-16",99.29,99.23,99.45,0.69,0.7,1900,{"date":1077,"open":906,"high":906,"low":816,"close":1078,"change":1079,"percent_change":1079,"volume":883,"transactions":9,"vwap":1078},"2026-03-13",98.76,0.16,{"date":1081,"open":611,"high":1082,"low":513,"close":513,"change":1083,"percent_change":1084,"volume":1000,"transactions":9,"vwap":513},"2026-03-12",99.97,-1.89,-1.88,{"date":1086,"open":941,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":77,"volume":1091,"transactions":9,"vwap":1089},"2026-03-11",100.66,100.14,100.49,-0.6,33000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":878,"percent_change":247,"volume":630,"transactions":9,"vwap":1096},"2026-03-10",101.68,102,101.089996,{"date":1098,"open":946,"high":1099,"low":1100,"close":1101,"change":388,"percent_change":388,"volume":1102,"transactions":9,"vwap":1101},"2026-03-09",102.029999,100.13,101.93,11500,{"date":1104,"open":1105,"high":1099,"low":1106,"close":1107,"change":1108,"percent_change":443,"volume":718,"transactions":9,"vwap":1107},"2026-03-06",101.31,100.9,101.91,-0.76,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":273,"volume":1115,"transactions":9,"vwap":1113},"2026-03-05",102.97,102.27,102.67,-0.9,10200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":471,"percent_change":1122,"volume":1032,"transactions":9,"vwap":1121},"2026-03-04",103.28,103.69,103.27,103.57,0.79,{"date":1124,"open":278,"high":1125,"low":1126,"close":1125,"change":127,"percent_change":1127,"volume":637,"transactions":9,"vwap":1125},"2026-03-03",102.76,101.78,-0.92,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":312,"volume":1134,"transactions":9,"vwap":1132},"2026-03-02",102.99,103.9,103.71,-0.32,24800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":517,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-27",102.96,104.059998,104.029999,1.11,11200,{"date":1143,"open":290,"high":1144,"low":1145,"close":1146,"change":481,"percent_change":1147,"volume":637,"transactions":9,"vwap":1146},"2026-02-26",102.98,102.48,102.89,0.33,{"date":1149,"open":1150,"high":421,"low":1151,"close":1152,"change":1153,"percent_change":1153,"volume":970,"transactions":9,"vwap":1152},"2026-02-25",102.8,102.37,102.55,-0.03,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-24",101.85,102.58,1.26,1.24,38200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":664,"transactions":9,"vwap":1165},"2026-02-23",101.9,101.050003,101.32,-0.64,-0.63,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":264,"volume":1173,"transactions":9,"vwap":1171},"2026-02-20",101.12,101.96,0.6,7100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-19",101.39,101.45,101.099998,101.36,-0.16,16000,{"date":1183,"open":1184,"high":243,"low":1184,"close":1185,"change":860,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-18",100.93,101.52,0.56,15600,{"date":1189,"open":1170,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1193,"volume":756,"transactions":9,"vwap":1192},"2026-02-17",101.6,100.72,100.95,-0.08,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":909,"percent_change":909,"volume":1199,"transactions":9,"vwap":1198},"2026-02-13",99.88,101.54,101.029999,29000,{"date":1201,"open":1202,"high":1202,"low":1203,"close":958,"change":237,"percent_change":574,"volume":645,"transactions":9,"vwap":958},"2026-02-12",101.61,99.75,{"date":1205,"open":1206,"high":1207,"low":1087,"close":1207,"change":679,"percent_change":679,"volume":1208,"transactions":9,"vwap":1207},"2026-02-11",100.74,101.17,5400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":726,"percent_change":726,"volume":1215,"transactions":9,"vwap":1214},"2026-02-10",101.040001,101.21,100.73,100.76,12700,{"date":1217,"open":1082,"high":948,"low":1082,"close":1218,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-09",100.58,-0.07,10000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":846,"percent_change":846,"volume":1226,"transactions":9,"vwap":1224},"2026-02-06",100.050003,100.65,99.85,7000,{"date":1228,"open":953,"high":953,"low":223,"close":902,"change":1127,"percent_change":1127,"volume":1229,"transactions":9,"vwap":902},"2026-02-05",21200,{"date":1231,"open":1232,"high":1106,"low":477,"close":951,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":951},"2026-02-04",100.27,0.84,24300,{"date":1236,"open":643,"high":1237,"low":919,"close":1238,"change":993,"percent_change":993,"volume":1239,"transactions":9,"vwap":1238},"2026-02-03",100.5,99.68,8100,{"date":1241,"open":1218,"high":1218,"low":928,"close":1089,"change":1242,"percent_change":1242,"volume":734,"transactions":9,"vwap":1089},"2026-02-02",0.23,{"date":1244,"open":1223,"high":1232,"low":1245,"close":1246,"change":1219,"percent_change":1219,"volume":837,"transactions":9,"vwap":1246},"2026-01-30",99.65,100.26,{"date":1248,"open":1224,"high":1224,"low":477,"close":1249,"change":1250,"percent_change":1250,"volume":987,"transactions":9,"vwap":1249},"2026-01-29",100.33,-0.36,{"date":1252,"open":1197,"high":1197,"low":1253,"close":1254,"change":273,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-28",100.63,100.69,-0.86,14400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-27",101.35,101.59,101.3,101.56,0.06,12500,{"date":1266,"open":1267,"high":497,"low":1179,"close":1268,"change":1021,"percent_change":1021,"volume":1269,"transactions":9,"vwap":1268},"2026-01-26",101.55,101.5,17400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1198,"change":1275,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1198},"2026-01-23",101.11,101.13,100.88,0.04,53800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1066,"percent_change":1066,"volume":1283,"transactions":9,"vwap":1282},"2026-01-22",100.85,101.34,100.84,100.99,45400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1253,"change":908,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1253},"2026-01-21",99.54,100.82,1.21,10600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":979,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":979},"2026-01-20",99.5,99.9,99.21,-1.06,-1.05,16900,{"date":1299,"open":1191,"high":1191,"low":505,"close":1089,"change":903,"percent_change":903,"volume":1300,"transactions":9,"vwap":1089},"2026-01-16",16200,{"date":1302,"open":1282,"high":1164,"low":1303,"close":1213,"change":452,"percent_change":452,"volume":1304,"transactions":9,"vwap":1213},"2026-01-15",100.64,14300,{"date":1306,"open":641,"high":1213,"low":477,"close":1213,"change":742,"percent_change":742,"volume":1307,"transactions":9,"vwap":1213},"2026-01-14",18300,{"date":1309,"open":1253,"high":1303,"low":1310,"close":1311,"change":1312,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-13",100.07,100.53,-0.21,7700,{"date":1315,"open":1287,"high":1287,"low":951,"close":1206,"change":1316,"percent_change":1316,"volume":1289,"transactions":9,"vwap":1206},"2026-01-12",-0.43,{"date":1318,"open":1191,"high":1319,"low":1191,"close":1207,"change":701,"percent_change":701,"volume":1320,"transactions":9,"vwap":1207},"2026-01-09",101.28,90500,{"date":1322,"open":1323,"high":1281,"low":1323,"close":945,"change":1324,"percent_change":1324,"volume":1325,"transactions":9,"vwap":945},"2026-01-08",99.91,0.58,18100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":77,"percent_change":77,"volume":1330,"transactions":9,"vwap":1329},"2026-01-07",100.89,100.099998,6300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1254,"change":1335,"percent_change":1335,"volume":1256,"transactions":9,"vwap":1254},"2026-01-06",100,100.78,1.02,{"date":1337,"open":1338,"high":1339,"low":1338,"close":487,"change":1074,"percent_change":526,"volume":1340,"transactions":9,"vwap":487},"2026-01-05",99.07,99.82,28700,{"date":1342,"open":1343,"high":1344,"low":213,"close":1345,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-02",99.16,99.25,98.97,-0.4,25700,{"date":1349,"open":477,"high":477,"low":1350,"close":1350,"change":158,"percent_change":158,"volume":1351,"transactions":9,"vwap":1350},"2025-12-31",99.37,5900,{"date":1353,"open":477,"high":1354,"low":935,"close":1355,"change":1356,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-30",100.17,100.080002,-0.13,7200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":929,"change":1219,"percent_change":1219,"volume":630,"transactions":9,"vwap":929},"2025-12-29",100.46,100.12,{"date":1363,"open":1354,"high":1364,"low":1365,"close":1364,"change":168,"percent_change":168,"volume":1027,"transactions":9,"vwap":1364},"2025-12-26",100.28,100.019997,{"date":1367,"open":1082,"high":1368,"low":1082,"close":1368,"change":138,"percent_change":138,"volume":963,"transactions":9,"vwap":1368},"2025-12-24",100.32,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1293,"change":903,"percent_change":903,"volume":1373,"transactions":9,"vwap":1293},"2025-12-23",100.2,99.72,9400,{"date":1375,"open":1376,"high":1368,"low":1223,"close":1088,"change":1377,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1088},"2025-12-22",100.22,0.61,14900,{"date":1380,"open":1070,"high":929,"low":1070,"close":1381,"change":614,"percent_change":614,"volume":1289,"transactions":9,"vwap":1381},"2025-12-19",99.53,{"date":1383,"open":611,"high":929,"low":1384,"close":1385,"change":1386,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-18",99.34,99.4,0.21,64400,{"date":1389,"open":1390,"high":1339,"low":1391,"close":1392,"change":1393,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-17",99.59,99.18,99.19,-0.3,34200,{"date":1396,"open":1245,"high":1245,"low":984,"close":962,"change":1397,"percent_change":1397,"volume":1398,"transactions":9,"vwap":962},"2025-12-16",-0.35,56700,{"date":1400,"open":476,"high":643,"low":915,"close":1401,"change":108,"percent_change":108,"volume":1402,"transactions":9,"vwap":1401},"2025-12-15",99.84,47800,{"date":1404,"open":1405,"high":1323,"low":1406,"close":478,"change":443,"percent_change":443,"volume":1407,"transactions":9,"vwap":478},"2025-12-12",99.66,99.31,19700,{"date":1409,"open":611,"high":1232,"low":611,"close":1361,"change":1242,"percent_change":1242,"volume":1410,"transactions":9,"vwap":1361},"2025-12-11",22400,{"date":1412,"open":561,"high":1223,"low":1413,"close":1414,"change":1046,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-10",98.93,99.89,1.13,53400,{"date":1418,"open":619,"high":1419,"low":805,"close":660,"change":177,"percent_change":177,"volume":1420,"transactions":9,"vwap":660},"2025-12-09",99.050003,23200,{"date":1422,"open":958,"high":958,"low":370,"close":619,"change":1423,"percent_change":1423,"volume":1424,"transactions":9,"vwap":619},"2025-12-08",-1.01,59300,{"date":1426,"open":505,"high":941,"low":1365,"close":935,"change":1242,"percent_change":1242,"volume":1427,"transactions":9,"vwap":935},"2025-12-05",23400,{"date":1429,"open":1430,"high":1431,"low":611,"close":958,"change":716,"percent_change":716,"volume":1432,"transactions":9,"vwap":958},"2025-12-04",99.92,99.99,46200,{"date":1434,"open":1381,"high":1246,"low":1381,"close":1088,"change":701,"percent_change":701,"volume":1435,"transactions":9,"vwap":1088},"2025-12-03",39200,{"date":1437,"open":633,"high":1438,"low":633,"close":1245,"change":644,"percent_change":644,"volume":1439,"transactions":9,"vwap":1245},"2025-12-02",99.83,20000,{"date":1441,"open":478,"high":1196,"low":1344,"close":1442,"change":1443,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-01",99.26,-0.8,90100,{"date":1446,"open":962,"high":1447,"low":962,"close":1447,"change":860,"percent_change":860,"volume":1000,"transactions":9,"vwap":1447},"2025-11-28",100.059998,{"date":1449,"open":1450,"high":1451,"low":1392,"close":962,"change":702,"percent_change":766,"volume":1452,"transactions":9,"vwap":962},"2025-11-26",99.3,99.74,14700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":561,"change":1140,"percent_change":1415,"volume":1457,"transactions":9,"vwap":561},"2025-11-25",98.27,99.11,30500,{"date":1459,"open":1460,"high":912,"low":858,"close":792,"change":1461,"percent_change":1242,"volume":1462,"transactions":9,"vwap":792},"2025-11-24",97.92,0.22,10500,{"date":1464,"open":1052,"high":1042,"low":1052,"close":691,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":691},"2025-11-21",1.74,1.81,31300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":924,"percent_change":1127,"volume":1474,"transactions":9,"vwap":1473},"2025-11-20",97.73,97.97,95.86,95.91,22000,{"date":1476,"open":713,"high":700,"low":94,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-19",96.8,-0.44,-0.45,212700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":700,"change":197,"percent_change":1147,"volume":1485,"transactions":9,"vwap":700},"2025-11-18",96.64,97.52,98000,{"date":1487,"open":1051,"high":969,"low":706,"close":1488,"change":216,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-17",96.92,-0.68,140500,{"date":1492,"open":691,"high":765,"low":793,"close":1043,"change":717,"percent_change":1397,"volume":1493,"transactions":9,"vwap":1043},"2025-11-14",7170700,{"date":1495,"open":886,"high":571,"low":1496,"close":1460,"change":1030,"percent_change":1031,"volume":1497,"transactions":9,"vwap":1460},"2025-11-13",97.85,1163800,{"date":1499,"open":811,"high":1500,"low":1501,"close":893,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":893},"2025-11-12",98.73,98.39,0.05,820800,{"date":1505,"open":669,"high":777,"low":669,"close":777,"change":1506,"percent_change":1507,"volume":1032,"transactions":9,"vwap":777},"2025-11-11",0.96,0.99,{"date":1509,"open":1510,"high":531,"low":1477,"close":531,"change":931,"percent_change":644,"volume":1511,"transactions":9,"vwap":531},"2025-11-10",97.21,5700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":991,"change":678,"percent_change":679,"volume":1517,"transactions":9,"vwap":991},"2025-11-07",96.59,97.080002,96.31,19800,{"date":1519,"open":792,"high":792,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-06",96.66,-1.37,-1.4,9500,{"date":1525,"open":1526,"high":765,"low":1526,"close":667,"change":1527,"percent_change":1186,"volume":1528,"transactions":9,"vwap":667},"2025-11-05",97.11,0.55,19400,{"date":1530,"open":164,"high":759,"low":752,"close":163,"change":99,"percent_change":1531,"volume":1357,"transactions":9,"vwap":163},"2025-11-04",-0.49,{"date":1533,"open":684,"high":684,"low":1534,"close":881,"change":717,"percent_change":1397,"volume":756,"transactions":9,"vwap":881},"2025-11-03",97.34,{"date":1536,"open":794,"high":817,"low":1051,"close":1537,"change":726,"percent_change":726,"volume":718,"transactions":9,"vwap":1537},"2025-10-31",98.3,{"date":1539,"open":628,"high":980,"low":659,"close":659,"change":293,"percent_change":293,"volume":1511,"transactions":9,"vwap":659},"2025-10-30",{"date":1541,"open":980,"high":1338,"low":1058,"close":1501,"change":1542,"percent_change":1542,"volume":734,"transactions":9,"vwap":1501},"2025-10-29",-1.71,{"date":1544,"open":1545,"high":1254,"low":1355,"close":1329,"change":842,"percent_change":842,"volume":1511,"transactions":9,"vwap":1329},"2025-10-28",100.41,{"date":1547,"open":1371,"high":1545,"low":1088,"close":1548,"change":873,"percent_change":873,"volume":1549,"transactions":9,"vwap":1548},"2025-10-27",100.39,13300,{"date":1551,"open":1246,"high":1246,"low":1552,"close":1552,"change":737,"percent_change":737,"volume":1553,"transactions":9,"vwap":1552},"2025-10-24",99.71,8700,{"date":1555,"open":1556,"high":1225,"low":1292,"close":1438,"change":707,"percent_change":707,"volume":756,"transactions":9,"vwap":1438},"2025-10-23",99.56,{"date":1558,"open":1082,"high":1559,"low":1286,"close":1560,"change":1316,"percent_change":1316,"volume":779,"transactions":9,"vwap":1560},"2025-10-22",100.089996,99.57,{"date":1562,"open":1563,"high":1310,"low":1563,"close":1333,"change":471,"percent_change":21,"volume":1564,"transactions":9,"vwap":1333},"2025-10-21",99.42,7500,{"date":1566,"open":213,"high":610,"low":810,"close":1392,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1392},"2025-10-20",0.91,0.93,6800,{"date":1571,"open":163,"high":899,"low":163,"close":1572,"change":461,"percent_change":148,"volume":1553,"transactions":9,"vwap":1572},"2025-10-17",98.28,{"date":1574,"open":1575,"high":1576,"low":845,"close":1577,"change":1443,"percent_change":993,"volume":1578,"transactions":9,"vwap":1577},"2025-10-16",98.54,98.58,97.4,11100,{"date":1580,"open":628,"high":622,"low":677,"close":1581,"change":312,"percent_change":312,"volume":1582,"transactions":9,"vwap":1581},"2025-10-15",98.2,5000,{"date":1584,"open":845,"high":741,"low":845,"close":828,"change":1585,"percent_change":1586,"volume":1569,"transactions":9,"vwap":828},"2025-10-14",0.83,0.85,{"date":1588,"open":827,"high":183,"low":1484,"close":1044,"change":138,"percent_change":746,"volume":994,"transactions":9,"vwap":1044},"2025-10-13",{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1542,"volume":709,"transactions":9,"vwap":1592},"2025-10-10",99.2,97.26,-1.69,{"date":1595,"open":648,"high":648,"low":621,"close":1596,"change":1531,"percent_change":1531,"volume":1597,"transactions":9,"vwap":1596},"2025-10-09",98.95,10800,{"date":1599,"open":648,"high":648,"low":1343,"close":1600,"change":1079,"percent_change":1079,"volume":1373,"transactions":9,"vwap":1600},"2025-10-08",99.44,{"date":1602,"open":1405,"high":1405,"low":622,"close":923,"change":1356,"percent_change":1356,"volume":1603,"transactions":9,"vwap":923},"2025-10-07",16500,{"date":1605,"open":1606,"high":222,"low":1606,"close":222,"change":545,"percent_change":545,"volume":1607,"transactions":9,"vwap":222},"2025-10-06",99.15,15100,{"date":1609,"open":902,"high":1610,"low":223,"close":1556,"change":1386,"percent_change":1386,"volume":1611,"transactions":9,"vwap":1556},"2025-10-03",99.95,11300,{"date":1613,"open":1456,"high":919,"low":1614,"close":919,"change":1079,"percent_change":1079,"volume":955,"transactions":9,"vwap":919},"2025-10-02",98.9,{"date":1616,"open":1078,"high":1070,"low":1078,"close":1392,"change":707,"percent_change":707,"volume":1173,"transactions":9,"vwap":1392},"2025-10-01",{"date":1618,"open":810,"high":1338,"low":899,"close":1413,"change":1153,"percent_change":1153,"volume":1619,"transactions":9,"vwap":1413},"2025-09-30",7400,{"date":1621,"open":893,"high":633,"low":893,"close":980,"change":1377,"percent_change":397,"volume":1264,"transactions":9,"vwap":980},"2025-09-29",{"date":1623,"open":1624,"high":1625,"low":685,"close":1626,"change":846,"percent_change":1045,"volume":1141,"transactions":9,"vwap":1626},"2025-09-26",97.83,98.37,98.35,{"date":1628,"open":1036,"high":1629,"low":1630,"close":1050,"change":378,"percent_change":761,"volume":1215,"transactions":9,"vwap":1050},"2025-09-25",97.88,97.040001,{"date":1632,"open":523,"high":523,"low":997,"close":753,"change":1180,"percent_change":1180,"volume":1067,"transactions":9,"vwap":753},"2025-09-24",{"date":1634,"open":898,"high":513,"low":821,"close":1625,"change":629,"percent_change":629,"volume":1220,"transactions":9,"vwap":1625},"2025-09-23",{"date":1636,"open":1629,"high":830,"low":135,"close":1637,"change":330,"percent_change":330,"volume":1638,"transactions":9,"vwap":1637},"2025-09-22",98.36,31600,{"date":1640,"open":806,"high":806,"low":684,"close":783,"change":1641,"percent_change":1641,"volume":1619,"transactions":9,"vwap":783},"2025-09-19",0.07,{"date":1643,"open":765,"high":745,"low":765,"close":1058,"change":1007,"percent_change":1007,"volume":1569,"transactions":9,"vwap":1058},"2025-09-18",{"date":1645,"open":782,"high":194,"low":782,"close":1646,"change":726,"percent_change":726,"volume":1647,"transactions":9,"vwap":1646},"2025-09-17",98.18,7800,{"date":1649,"open":1572,"high":1572,"low":1496,"close":912,"change":773,"percent_change":773,"volume":1650,"transactions":9,"vwap":912},"2025-09-16",17500,{"date":1652,"open":513,"high":1653,"low":836,"close":677,"change":1193,"percent_change":1193,"volume":1647,"transactions":9,"vwap":677},"2025-09-15",98.69,{"date":1655,"open":1537,"high":552,"low":677,"close":1455,"change":799,"percent_change":799,"volume":1656,"transactions":9,"vwap":1455},"2025-09-12",35300,{"date":1658,"open":144,"high":1575,"low":1006,"close":893,"change":1659,"percent_change":1660,"volume":1462,"transactions":9,"vwap":893},"2025-09-11",1.54,1.59,{"date":1662,"open":791,"high":791,"low":1520,"close":1663,"change":158,"percent_change":866,"volume":1373,"transactions":9,"vwap":1663},"2025-09-10",96.91,{"date":1665,"open":692,"high":692,"low":1577,"close":669,"change":1666,"percent_change":1666,"volume":1667,"transactions":9,"vwap":669},"2025-09-09",-0.06,4000,{"date":1669,"open":840,"high":1044,"low":840,"close":1044,"change":1670,"percent_change":1670,"volume":970,"transactions":9,"vwap":1044},"2025-09-08",-0.02,{"date":1672,"open":794,"high":523,"low":683,"close":1006,"change":1673,"percent_change":920,"volume":1674,"transactions":9,"vwap":1006},"2025-09-05",-0.55,8400,{"date":1676,"open":1496,"high":1042,"low":797,"close":1042,"change":1073,"percent_change":526,"volume":1677,"transactions":9,"vwap":1042},"2025-09-04",27200,{"date":1679,"open":1680,"high":1680,"low":992,"close":772,"change":293,"percent_change":841,"volume":1681,"transactions":9,"vwap":772},"2025-09-03",97.69,17300,{"date":1683,"open":1624,"high":1684,"low":835,"close":1624,"change":1030,"percent_change":1031,"volume":1578,"transactions":9,"vwap":1624},"2025-09-02",98.099998,{"date":1686,"open":810,"high":810,"low":1058,"close":1637,"change":649,"percent_change":564,"volume":1687,"transactions":9,"vwap":1637},"2025-08-29",10700,{"date":1689,"open":1690,"high":660,"low":830,"close":660,"change":88,"percent_change":88,"volume":1691,"transactions":9,"vwap":660},"2025-08-28",98.67,9300,{"date":1693,"open":898,"high":627,"low":898,"close":627,"change":197,"percent_change":197,"volume":1603,"transactions":9,"vwap":627},"2025-08-27",{"date":1695,"open":513,"high":1696,"low":551,"close":1575,"change":555,"percent_change":555,"volume":672,"transactions":9,"vwap":1575},"2025-08-26",98.66,{"date":1698,"open":223,"high":223,"low":1576,"close":194,"change":1699,"percent_change":1699,"volume":1700,"transactions":9,"vwap":194},"2025-08-25",-1.18,9700,{"date":1702,"open":1406,"high":477,"low":1406,"close":1339,"change":1288,"percent_change":1012,"volume":1703,"transactions":9,"vwap":1339},"2025-08-22",13000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":816,"change":1250,"percent_change":1250,"volume":1709,"transactions":9,"vwap":816},"2025-08-21",98.8,98.84,98.56,17000,{"date":1711,"open":916,"high":916,"low":635,"close":1345,"change":1670,"percent_change":1670,"volume":1712,"transactions":9,"vwap":1345},"2025-08-20",34900,{"date":1714,"open":194,"high":590,"low":194,"close":907,"change":726,"percent_change":726,"volume":1715,"transactions":9,"vwap":907},"2025-08-19",6700,{"date":1717,"open":571,"high":619,"low":675,"close":635,"change":1356,"percent_change":1356,"volume":1718,"transactions":9,"vwap":635},"2025-08-18",19200,{"date":1720,"open":620,"high":1344,"low":810,"close":571,"change":1721,"percent_change":1721,"volume":1553,"transactions":9,"vwap":571},"2025-08-15",0.14,{"date":1723,"open":619,"high":619,"low":805,"close":1706,"change":283,"percent_change":283,"volume":1724,"transactions":9,"vwap":1706},"2025-08-14",31700,{"date":1726,"open":1727,"high":1563,"low":513,"close":222,"change":1728,"percent_change":1140,"volume":1729,"transactions":9,"vwap":222},"2025-08-13",98.89,1.09,25100,{"date":1731,"open":1732,"high":898,"low":135,"close":898,"change":784,"percent_change":785,"volume":975,"transactions":9,"vwap":898},"2025-08-12",97.91,{"date":1734,"open":1471,"high":1646,"low":750,"close":164,"change":1479,"percent_change":694,"volume":1650,"transactions":9,"vwap":164},"2025-08-11",{"date":1736,"open":684,"high":551,"low":135,"close":676,"change":1250,"percent_change":1737,"volume":1603,"transactions":9,"vwap":676},"2025-08-08",-0.37,{"date":1739,"open":1707,"high":1413,"low":804,"close":751,"change":717,"percent_change":717,"volume":1740,"transactions":9,"vwap":751},"2025-08-07",8600,{"date":1742,"open":1743,"high":621,"low":730,"close":810,"change":1721,"percent_change":1721,"volume":1744,"transactions":9,"vwap":810},"2025-08-06",98.72,12100,{"date":1746,"open":1727,"high":600,"low":1747,"close":816,"change":670,"percent_change":670,"volume":1528,"transactions":9,"vwap":816},"2025-08-05",98.55,{"date":1749,"open":898,"high":1294,"low":898,"close":1391,"change":1750,"percent_change":433,"volume":1751,"transactions":9,"vwap":1391},"2025-08-04",1.46,58600,{"date":1753,"open":183,"high":183,"low":1754,"close":532,"change":1114,"percent_change":378,"volume":1755,"transactions":9,"vwap":532},"2025-08-01",97.12,19000,{"date":1757,"open":1556,"high":1088,"low":1758,"close":552,"change":1026,"percent_change":1026,"volume":727,"transactions":9,"vwap":552},"2025-07-31",98.5,{"date":1760,"open":640,"high":1253,"low":942,"close":1333,"change":1397,"percent_change":1397,"volume":1462,"transactions":9,"vwap":1333},"2025-07-30",{"date":1762,"open":947,"high":948,"low":930,"close":1763,"change":717,"percent_change":717,"volume":1528,"transactions":9,"vwap":1763},"2025-07-29",100.35,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1254,"change":1479,"percent_change":1478,"volume":1768,"transactions":9,"vwap":1254},"2025-07-28",101.2,100.67,11800,{"date":1770,"open":1192,"high":1771,"low":946,"close":1772,"change":1219,"percent_change":1219,"volume":1773,"transactions":9,"vwap":1772},"2025-07-25",101.19,101.14,23100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1212,"change":1778,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1212},"2025-07-24",101.080002,101.41,-0.01,6600,{"date":1781,"open":1782,"high":1783,"low":1328,"close":1784,"change":784,"percent_change":784,"volume":1208,"transactions":9,"vwap":1784},"2025-07-23",101.059998,101.26,101.22,{"date":1786,"open":979,"high":1787,"low":979,"close":1237,"change":1788,"percent_change":359,"volume":1067,"transactions":9,"vwap":1237},"2025-07-22",100.51,1.32,{"date":1790,"open":1286,"high":611,"low":1391,"close":1391,"change":1263,"percent_change":1263,"volume":1791,"transactions":9,"vwap":1391},"2025-07-21",14200,{"date":1793,"open":1451,"high":1451,"low":541,"close":653,"change":1219,"percent_change":1219,"volume":1063,"transactions":9,"vwap":653},"2025-07-18",{"date":1795,"open":805,"high":906,"low":805,"close":1392,"change":1796,"percent_change":785,"volume":1740,"transactions":9,"vwap":1392},"2025-07-17",0.73,{"date":1798,"open":1799,"high":1575,"low":998,"close":1800,"change":368,"percent_change":931,"volume":1351,"transactions":9,"vwap":1800},"2025-07-16",97.93,98.46,{"date":1802,"open":1552,"high":1552,"low":782,"close":782,"change":1803,"percent_change":1804,"volume":955,"transactions":9,"vwap":782},"2025-07-15",-1.48,-1.49,{"date":1806,"open":1591,"high":1560,"low":1343,"close":1560,"change":1807,"percent_change":1808,"volume":756,"transactions":9,"vwap":1560},"2025-07-14",0.63,0.64,{"date":1810,"open":1811,"high":1811,"low":1690,"close":571,"change":671,"percent_change":671,"volume":1812,"transactions":9,"vwap":571},"2025-07-11",99.27,17900,{"date":1814,"open":1811,"high":938,"low":1442,"close":223,"change":1666,"percent_change":1666,"volume":1815,"transactions":9,"vwap":223},"2025-07-10",57200,{"date":1817,"open":902,"high":611,"low":1419,"close":1818,"change":708,"percent_change":708,"volume":1047,"transactions":9,"vwap":1818},"2025-07-09",99.58,{"date":1820,"open":1591,"high":487,"low":1591,"close":1406,"change":726,"percent_change":726,"volume":1821,"transactions":9,"vwap":1406},"2025-07-08",23700,{"date":1823,"open":648,"high":961,"low":966,"close":600,"change":993,"percent_change":993,"volume":1824,"transactions":9,"vwap":600},"2025-07-07",26500,{"date":1826,"open":1827,"high":1559,"low":1827,"close":643,"change":207,"percent_change":207,"volume":1828,"transactions":9,"vwap":643},"2025-07-03",99.73,7300,{"date":1830,"open":648,"high":1831,"low":620,"close":1831,"change":1778,"percent_change":1778,"volume":1607,"transactions":9,"vwap":1831},"2025-07-02",99.64,{"date":1833,"open":966,"high":654,"low":966,"close":1245,"change":1586,"percent_change":1037,"volume":1187,"transactions":9,"vwap":1245},"2025-07-01",{"date":1835,"open":886,"high":1596,"low":751,"close":1706,"change":873,"percent_change":1073,"volume":1836,"transactions":9,"vwap":1706},"2025-06-30",19100,{"date":1838,"open":676,"high":523,"low":1036,"close":659,"change":1066,"percent_change":368,"volume":1656,"transactions":9,"vwap":659},"2025-06-27",{"date":1840,"open":835,"high":1841,"low":835,"close":1841,"change":397,"percent_change":1808,"volume":1842,"transactions":9,"vwap":1841},"2025-06-26",97.76,40700,{"date":1844,"open":1581,"high":1581,"low":760,"close":760,"change":1296,"percent_change":1845,"volume":837,"transactions":9,"vwap":760},"2025-06-25",-1.07,{"date":1847,"open":764,"high":1625,"low":668,"close":677,"change":1506,"percent_change":1507,"volume":855,"transactions":9,"vwap":677},"2025-06-24",{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1807,"percent_change":1853,"volume":1226,"transactions":9,"vwap":1851},"2025-06-23",96.63,97.23,96.35,0.65,{"date":1855,"open":1534,"high":1534,"low":1852,"close":865,"change":707,"percent_change":708,"volume":1452,"transactions":9,"vwap":865},"2025-06-20",{"date":1857,"open":721,"high":1858,"low":1859,"close":1860,"change":555,"percent_change":555,"volume":1861,"transactions":9,"vwap":1860},"2025-06-18",96.97,96.32,96.34,16100,{"date":1863,"open":1864,"high":1864,"low":1019,"close":115,"change":574,"percent_change":1521,"volume":664,"transactions":9,"vwap":115},"2025-06-17",97.45,{"date":1866,"open":792,"high":1455,"low":759,"close":144,"change":860,"percent_change":264,"volume":1378,"transactions":9,"vwap":144},"2025-06-16",{"date":1868,"open":532,"high":1869,"low":1510,"close":1510,"change":1870,"percent_change":1423,"volume":1871,"transactions":9,"vwap":1510},"2025-06-13",98.019997,-0.99,14600,{"date":1873,"open":1471,"high":1625,"low":1471,"close":1581,"change":1275,"percent_change":1275,"volume":1511,"transactions":9,"vwap":1581},"2025-06-12",{"date":1875,"open":893,"high":1576,"low":684,"close":522,"change":649,"percent_change":564,"volume":1876,"transactions":9,"vwap":522},"2025-06-11",14800,{"date":1878,"open":836,"high":1879,"low":183,"close":1879,"change":1880,"percent_change":1020,"volume":1881,"transactions":9,"vwap":1879},"2025-06-10",98.57,0.44,9900,{"date":1883,"open":765,"high":1884,"low":684,"close":134,"change":1346,"percent_change":649,"volume":1885,"transactions":9,"vwap":134},"2025-06-09",98.43,15200,{"date":1887,"open":893,"high":1879,"low":1888,"close":523,"change":1021,"percent_change":1889,"volume":1304,"transactions":9,"vwap":523},"2025-06-06",98.29,0.48,{"date":1891,"open":893,"high":627,"low":1799,"close":1892,"change":670,"percent_change":671,"volume":1893,"transactions":9,"vwap":1892},"2025-06-05",98.059998,13400,{"date":1895,"open":980,"high":1456,"low":889,"close":745,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":745},"2025-06-04",-0.22,25300,{"date":1899,"open":522,"high":1596,"low":522,"close":966,"change":1900,"percent_change":873,"volume":1901,"transactions":9,"vwap":966},"2025-06-03",0.67,10300,{"date":1903,"open":764,"high":551,"low":1904,"close":1646,"change":330,"percent_change":330,"volume":672,"transactions":9,"vwap":1646},"2025-06-02",96.98,{"date":1906,"open":1035,"high":753,"low":145,"close":1907,"change":555,"percent_change":555,"volume":847,"transactions":9,"vwap":1907},"2025-05-30",98.15,{"date":1909,"open":830,"high":899,"low":692,"close":1042,"change":555,"percent_change":555,"volume":1910,"transactions":9,"vwap":1042},"2025-05-29",7600,{"date":1912,"open":822,"high":810,"low":1581,"close":1626,"change":1913,"percent_change":1913,"volume":1330,"transactions":9,"vwap":1626},"2025-05-28",-0.38,{"date":1915,"open":1471,"high":741,"low":1471,"close":1500,"change":1916,"percent_change":1466,"volume":1917,"transactions":9,"vwap":1500},"2025-05-27",1.76,21500,{"date":1919,"open":94,"high":1920,"low":1921,"close":1858,"change":158,"percent_change":866,"volume":987,"transactions":9,"vwap":1858},"2025-05-23",97.089996,96.25,{"date":1923,"open":1051,"high":1892,"low":1851,"close":1044,"change":407,"percent_change":407,"volume":1924,"transactions":9,"vwap":1044},"2025-05-22",18500,{"date":1926,"open":966,"high":621,"low":829,"close":685,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":685},"2025-05-21",-1.57,-1.58,15500,{"date":1931,"open":1442,"high":1932,"low":619,"close":590,"change":1356,"percent_change":1356,"volume":1313,"transactions":9,"vwap":590},"2025-05-20",99.48,{"date":1934,"open":912,"high":962,"low":912,"close":962,"change":784,"percent_change":1796,"volume":1935,"transactions":9,"vwap":962},"2025-05-19",31800,{"date":1937,"open":1879,"high":653,"low":551,"close":660,"change":931,"percent_change":644,"volume":1938,"transactions":9,"vwap":660},"2025-05-16",20200,{"date":1940,"open":1534,"high":1501,"low":793,"close":1501,"change":1941,"percent_change":1288,"volume":656,"transactions":9,"vwap":1501},"2025-05-15",1.18,{"date":1943,"open":1944,"high":835,"low":721,"close":1510,"change":1079,"percent_change":1079,"volume":1032,"transactions":9,"vwap":1510},"2025-05-14",97.010002,{"date":1946,"open":700,"high":998,"low":722,"close":722,"change":1947,"percent_change":1312,"volume":1948,"transactions":9,"vwap":722},"2025-05-13",-0.2,46500,{"date":1950,"open":1051,"high":1051,"low":1024,"close":840,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":840},"2025-05-12",2.35,2.48,36700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1180,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-05-09",95.27,95.54,94.9,-0.17,31000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":30,"percent_change":1967,"volume":970,"transactions":9,"vwap":1966},"2025-05-08",94.8,95.67,94.43,95.059998,1.06,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":860,"percent_change":1377,"volume":1974,"transactions":9,"vwap":1973},"2025-05-07",94.089996,94.52,93.55,94.059998,86100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":443,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-06",93.75,94.12,93.37,93.49,-0.79,13700,{"date":1984,"open":1985,"high":1963,"low":1978,"close":1986,"change":1397,"percent_change":1737,"volume":1740,"transactions":9,"vwap":1986},"2025-05-05",94.14,94.23,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1916,"volume":1715,"transactions":9,"vwap":1992},"2025-05-02",94.18,94.67,94.099998,94.58,1.64,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":564,"volume":2000,"transactions":9,"vwap":1998},"2025-05-01",92.95,93.8,92.94,-0.39,262100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":708,"percent_change":424,"volume":1881,"transactions":9,"vwap":2004},"2025-04-30",91.52,93.33,91.31,{"date":2007,"open":454,"high":2008,"low":2009,"close":2010,"change":21,"percent_change":663,"volume":2011,"transactions":9,"vwap":2010},"2025-04-29",93.24,91.83,93.059998,331700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1007,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-04-28",92.4,92.7,91.6,92.24,0.09,64300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":452,"percent_change":452,"volume":2025,"transactions":9,"vwap":2023},"2025-04-25",91.91,92.16,91.3,69900,{"date":37,"open":2027,"high":2028,"low":33,"close":2023,"change":1941,"percent_change":2029,"volume":1340,"transactions":9,"vwap":2023},90.98,92.18,1.3,{"status":2031,"indices":2032,"watchlist":2072,"sectors":2089,"benchmarks":2136},"success",[2033,2039,2045,2051,2057,2065],{"symbol":2034,"name":2035,"price":2036,"change":2037,"pct_change":1324,"is_up":11,"sparkline":2038,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":1889,"is_up":11,"sparkline":2044,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2046,"name":2047,"price":2048,"change":2049,"pct_change":701,"is_up":11,"sparkline":2050,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2052,"name":2053,"price":2054,"change":2055,"pct_change":1020,"is_up":11,"sparkline":2056,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2058,"name":2059,"price":2060,"change":2061,"pct_change":2062,"is_up":2063,"sparkline":2064,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2066,"name":2067,"price":2068,"change":2069,"pct_change":2070,"is_up":2063,"sparkline":2071,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2073,2078,2083],{"symbol":2074,"name":2075,"price":2076,"change":481,"pct_change":1721,"is_up":11,"sparkline":2077,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2079,"name":2080,"price":2081,"change":785,"pct_change":1461,"is_up":11,"sparkline":2082,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2084,"name":2085,"price":2086,"change":2087,"pct_change":702,"is_up":11,"sparkline":2088,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2090,2095,2099,2103,2107,2111,2115,2119,2123,2127,2132],{"name":2091,"etf":2092,"change":2093,"price":2094,"is_up":11},"Technology","XLK",0.53,202,{"name":2096,"etf":2097,"change":823,"price":2098,"is_up":11},"Financials","XLF",54.01,{"name":2100,"etf":2101,"change":1959,"price":2102,"is_up":2063},"Healthcare","XLV",167.09,{"name":2104,"etf":2105,"change":908,"price":2106,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2108,"etf":2109,"change":148,"price":2110,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2112,"etf":2113,"change":1021,"price":2114,"is_up":11},"Energy","XLE",63.75,{"name":2116,"etf":2117,"change":662,"price":2118,"is_up":11},"Industrials","XLI",171.58,{"name":2120,"etf":2121,"change":108,"price":2122,"is_up":11},"Materials","XLB",49.73,{"name":2124,"etf":2125,"change":1967,"price":2126,"is_up":11},"Real Estate","XLRE",41.1,{"name":2128,"etf":2129,"change":2130,"price":2131,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2133,"etf":2134,"change":1275,"price":2135,"is_up":11},"Comm Services","XLC",111.65,[2137,2141,2145,2149],{"ticker":2138,"name":2139,"price":2140,"change":1527,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2142,"name":2143,"price":2144,"change":108,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2146,"name":2147,"price":2148,"change":1889,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2150,"name":2151,"price":2152,"change":158,"is_up":2063},"IWM","iShares Russell 2000",281.37]