[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEC":3,"stock-historical-VTEC":29,"homepage-market-summary":1983},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEC","2026-10-08",{"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},"Vanguard California Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2973,3.1008,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.04,93.52,94.14,93.46,93.69,0.35,0.37,2431002.603898,101.9,343703.14351633866,6.9,676,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":25,"period_low":20,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},277031,101116189.022601,-2.96,"2025-04-28",[39,42,52,62,72,83,94,103,113,124,135,145,156,166,176,187,196,201,210,220,229,239,249,258,266,274,284,294,305,315,325,336,345,356,365,374,384,390,398,407,417,428,435,443,453,462,473,480,490,497,506,513,522,531,540,551,560,568,578,588,596,602,613,622,628,633,639,645,651,659,667,675,683,689,694,699,705,710,715,721,725,733,738,745,750,755,760,766,769,773,779,785,789,796,801,808,816,822,827,830,835,840,845,849,854,858,862,866,873,877,882,887,891,894,898,902,908,914,917,922,926,930,934,937,941,944,947,953,960,964,970,975,980,985,989,993,998,1003,1007,1011,1016,1019,1024,1027,1030,1034,1039,1043,1050,1056,1061,1066,1073,1081,1088,1093,1100,1107,1113,1120,1125,1130,1136,1141,1146,1152,1159,1163,1168,1173,1177,1182,1188,1191,1197,1203,1210,1213,1216,1221,1226,1231,1235,1239,1244,1247,1250,1254,1257,1260,1265,1271,1275,1279,1282,1286,1288,1291,1295,1298,1301,1305,1308,1311,1315,1318,1321,1325,1328,1331,1334,1339,1345,1349,1353,1356,1360,1363,1367,1370,1374,1378,1382,1385,1388,1391,1394,1397,1400,1404,1407,1409,1412,1415,1420,1423,1426,1429,1433,1439,1442,1446,1449,1453,1457,1460,1463,1466,1470,1473,1477,1482,1485,1489,1494,1499,1503,1506,1511,1515,1519,1524,1527,1530,1533,1537,1541,1545,1548,1553,1557,1561,1568,1573,1579,1587,1593,1598,1605,1612,1616,1624,1631,1638,1646,1651,1657,1662,1665,1669,1672,1675,1678,1681,1686,1690,1696,1701,1704,1709,1717,1723,1730,1736,1741,1746,1752,1755,1760,1764,1768,1773,1776,1780,1786,1791,1794,1797,1800,1803,1808,1812,1816,1819,1822,1826,1830,1834,1839,1843,1847,1850,1853,1858,1864,1868,1872,1877,1882,1886,1892,1895,1898,1901,1904,1910,1914,1918,1922,1925,1927,1931,1934,1938,1941,1944,1948,1951,1957,1963,1966,1971,1975,1977,1981],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},4961,93.8056,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",93.64,93.98,93.56,-0.54,-0.57,1319277.018232,4760,93.7248,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-06",94.24,94.405,94,94.23,0.03,956543.78064,3427,94.2189,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",94.33,94.43,93.802,94.2,0.01,1352576.768797,4877,94.1266,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",95.07,95.12,94.02,94.19,-0.37,-0.39,1599810.402458,5888,94.3724,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-10-01",94.36,94.67,94.21,94.56,0.28,0.3,1243456.576334,5950,94.455,{"date":95,"open":76,"high":96,"low":56,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-30",94.525,94.28,0.73,0.78,1174429.152038,3720,94.3639,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":78,"volume":110,"transactions":111,"vwap":112},"2026-09-29",93.86,94.01,93.4699,93.55,-0.35,1617321.17195,4755,93.6103,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-28",94.11,94.12,93.66,93.9,-0.44,-0.47,2389305.781574,7286,93.7965,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-25",94.87,94.885,94.27,94.34,-0.48,-0.51,1612338.162683,7153,94.4849,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":119,"volume":142,"transactions":143,"vwap":144},"2026-09-24",95.2,95.4799,94.68,94.82,-0.42,1213052.77629,3458,94.8493,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",95.96,95.965,94.95,95.24,-0.71,-0.74,1832311.762538,3764,95.2858,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-22",96,96.09,95.91,95.95,-0.1,672314.9373,2980,95.9726,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-21",96.26,96.29,95.93,96.05,-0.03,682756.66603,2436,96.0562,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-18",96.16,96.18,95.83,96.08,-0.25,-0.26,761674.468331,2362,95.9781,{"date":188,"open":189,"high":190,"low":179,"close":191,"change":192,"percent_change":89,"volume":193,"transactions":194,"vwap":195},"2026-09-17",96.44,96.45,96.33,0.27,731328.716066,2184,96.2931,{"date":197,"open":181,"high":168,"low":147,"close":198,"change":68,"percent_change":68,"volume":199,"transactions":200,"vwap":159},"2026-09-16",96.06,712027.324583,3030,{"date":202,"open":203,"high":204,"low":205,"close":171,"change":206,"percent_change":109,"volume":207,"transactions":208,"vwap":209},"2026-09-15",96.3,96.359,96.01,-0.34,644433.89881,2778,96.142,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-14",96.38,96.57,96.24,96.39,0,925080.482864,5040,96.4028,{"date":221,"open":222,"high":223,"low":224,"close":215,"change":225,"percent_change":192,"volume":226,"transactions":227,"vwap":228},"2026-09-11",96.23,96.65,96.21,0.26,493755.558217,2409,96.4698,{"date":230,"open":231,"high":215,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",96.35,96.075,96.13,-0.65,-0.67,1382102.184638,2758,96.2471,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":119,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",97.23,97.26,96.75,96.78,-0.45,682559.37493,3199,96.9078,{"date":250,"open":251,"high":252,"low":253,"close":251,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-08",97.22,97.6,97.15,-0.06,462669.530979,2079,97.2385,{"date":259,"open":251,"high":260,"low":251,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",97.73,97.28,0.02,353412.533741,2223,97.3064,{"date":267,"open":268,"high":269,"low":253,"close":242,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-03",97.55,97.59,-0.16,526219.333179,2504,97.4139,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",97.54,97.65,97.34,97.42,-0.04,662784.017985,3697,97.4714,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":235,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",97.76,99.12,97.32,97.46,-0.68,825534.86709,3634,97.528,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",98.14,98.185,98.045,98.13,-0.175,-0.18,594987.964069,2218,98.1283,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":162,"volume":312,"transactions":313,"vwap":314},"2026-08-28",98.51,98.53,98.255,98.305,-0.095,507435.080329,2048,98.363,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",98.54,98.5662,98.4,-0.105,-0.11,481364.344932,2206,98.515,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",98.66,98.6835,98.485,98.505,-0.125,-0.13,277950.62291,1363,98.5254,{"date":337,"open":338,"high":339,"low":330,"close":340,"change":341,"percent_change":68,"volume":342,"transactions":343,"vwap":344},"2026-08-25",98.62,98.7,98.63,0.005,375940.712449,1624,98.6318,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",98.67,98.7699,98.58,98.625,0.075,0.08,445712.200486,2344,98.6361,{"date":357,"open":358,"high":359,"low":330,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-21",98.59,98.6,98.55,-0.07,360661.406116,1832,98.5455,{"date":366,"open":367,"high":368,"low":369,"close":338,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",98.68,98.81,98.48,-0.22,591974.703485,2667,98.5933,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-19",98.86,98.915,98.765,98.84,0.24,333086.383241,1741,98.8515,{"date":385,"open":376,"high":386,"low":359,"close":359,"change":387,"percent_change":182,"volume":388,"transactions":227,"vwap":389},"2026-08-18",98.94,-0.252,561554.567647,98.6679,{"date":391,"open":392,"high":392,"low":379,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":313,"vwap":397},"2026-08-17",99.17,98.852,-0.298,-0.3,537296.07706,99.0381,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",99.38,99.105,99.15,-0.2,320775.8841,2253,99.2042,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",99.34,99.405,99.2557,99.35,0.14,416401.750496,1642,99.3353,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",99.3,99.41,99.2,99.21,0.035,0.04,465731.69321,1888,99.2402,{"date":429,"open":392,"high":430,"low":401,"close":431,"change":351,"percent_change":352,"volume":432,"transactions":433,"vwap":434},"2026-08-11",99.19,99.175,293759.563065,1468,99.1487,{"date":436,"open":430,"high":437,"low":438,"close":439,"change":280,"percent_change":280,"volume":440,"transactions":441,"vwap":442},"2026-08-10",99.2299,99.05,99.1,324357.774961,1687,99.1297,{"date":444,"open":445,"high":421,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-07",99.08,99.01,99.14,0.285,0.29,340129.098783,2146,99.1019,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":172,"percent_change":172,"volume":459,"transactions":460,"vwap":461},"2026-08-06",98.83,98.93,98.8,98.855,242452.92148,1501,98.8595,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",98.71,98.89,98.7083,98.885,0.095,0.1,289931.131661,1425,98.8176,{"date":474,"open":359,"high":475,"low":317,"close":475,"change":476,"percent_change":22,"volume":477,"transactions":478,"vwap":479},"2026-08-04",98.79,0.34,419875.214447,2403,98.7215,{"date":481,"open":308,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",98.535,98.43,98.45,-0.205,-0.21,438316.476935,2289,98.4588,{"date":491,"open":339,"high":339,"low":308,"close":492,"change":493,"percent_change":361,"volume":494,"transactions":495,"vwap":496},"2026-07-31",98.655,-0.065,372323.06836,1931,98.6033,{"date":498,"open":499,"high":500,"low":360,"close":501,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",98.76,98.7827,98.72,-0.14,304587.72107,1432,98.6749,{"date":507,"open":379,"high":446,"low":368,"close":376,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",-0.005,-0.01,225893.807893,1173,98.9105,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":468,"percent_change":469,"volume":519,"transactions":520,"vwap":521},"2026-07-28",98.78,98.9273,98.77,98.865,270179.34,1233,98.8609,{"date":523,"open":524,"high":525,"low":526,"close":517,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",98.9,98.92,98.755,0.18,293833.843554,1288,98.8209,{"date":532,"open":533,"high":534,"low":535,"close":358,"change":536,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",98.5,98.7955,98.47,0.15,220320.97383,1366,98.6373,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",98.85,98.88,98.385,98.44,-0.635,-0.64,528192.093094,2014,98.508,{"date":552,"open":553,"high":409,"low":438,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",99.33,99.075,-0.315,-0.32,270863.781964,1372,99.1875,{"date":561,"open":562,"high":563,"low":400,"close":564,"change":332,"percent_change":332,"volume":565,"transactions":566,"vwap":567},"2026-07-21",99.6,99.63,99.39,306330.184034,1475,99.4435,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":162,"volume":575,"transactions":576,"vwap":577},"2026-07-20",99.73,99.85,99.505,99.52,-0.103,241981.158176,1755,99.5911,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":361,"volume":585,"transactions":586,"vwap":587},"2026-07-17",99.72,99.74,99.5907,99.623,-0.067,277747.093612,1441,99.6405,{"date":589,"open":571,"high":590,"low":591,"close":592,"change":270,"percent_change":270,"volume":593,"transactions":594,"vwap":595},"2026-07-16",99.855,99.65,99.69,322610.12609,1635,99.7241,{"date":597,"open":598,"high":598,"low":581,"close":571,"change":599,"percent_change":599,"volume":600,"transactions":256,"vwap":601},"2026-07-15",100.06,-0.17,584612.17127,99.8827,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-14",100.09,100.145,100.01,100.02,0.055,0.06,348651.46619,1402,100.0832,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":331,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-13",100.08,99.95,99.965,-0.12,388786.769427,1901,100.0314,{"date":623,"open":624,"high":625,"low":626,"close":624,"change":424,"percent_change":424,"volume":627,"transactions":9,"vwap":624},"2026-07-10",100.089996,100.19,100.050003,376400,{"date":629,"open":630,"high":631,"low":626,"close":626,"change":424,"percent_change":424,"volume":632,"transactions":9,"vwap":626},"2026-07-09",100.11,100.155,397400,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":370,"percent_change":370,"volume":638,"transactions":9,"vwap":637},"2026-07-08",100.040001,100.13,100.010002,310900,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":403,"percent_change":403,"volume":644,"transactions":9,"vwap":643},"2026-07-07",100.34,100.41,100.23,315500,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":424,"percent_change":424,"volume":650,"transactions":9,"vwap":649},"2026-07-06",100.32,100.72,100.43,333400,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":468,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-02",100.4,100.42,100.3,100.39,0.09,283800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":395,"volume":666,"transactions":9,"vwap":664},"2026-07-01",100.21,100.35,100.2,100.295,-0.305,261200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":-6,"volume":674,"transactions":9,"vwap":672},"2026-06-30",100.54,100.66,100.535,100.6,-0.003,244600,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":469,"volume":682,"transactions":9,"vwap":680},"2026-06-29",100.53,100.61,100.515,100.603,0.103,171100,{"date":684,"open":685,"high":679,"low":642,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-26",100.44,100.5,0.07,288500,{"date":690,"open":685,"high":691,"low":692,"close":649,"change":657,"percent_change":657,"volume":693,"transactions":9,"vwap":649},"2026-06-25",100.46,100.38,163300,{"date":695,"open":692,"high":696,"low":697,"close":641,"change":469,"percent_change":469,"volume":698,"transactions":9,"vwap":641},"2026-06-24",100.47,100.33,235200,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":280,"percent_change":280,"volume":704,"transactions":9,"vwap":701},"2026-06-23",100.24,100.56,100.22,250500,{"date":706,"open":685,"high":707,"low":703,"close":708,"change":424,"percent_change":424,"volume":709,"transactions":9,"vwap":708},"2026-06-22",100.69,100.28,416300,{"date":711,"open":712,"high":664,"low":713,"close":701,"change":380,"percent_change":380,"volume":714,"transactions":9,"vwap":701},"2026-06-18",100.26,100.225,301200,{"date":716,"open":625,"high":717,"low":718,"close":718,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-17",100.25,100,-0.09,310200,{"date":722,"open":723,"high":655,"low":723,"close":624,"change":262,"percent_change":262,"volume":724,"transactions":9,"vwap":624},"2026-06-16",100.019997,197800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-15",100.15,100.18,100.059998,100.07,0.11,272600,{"date":734,"open":626,"high":626,"low":735,"close":736,"change":216,"percent_change":216,"volume":737,"transactions":9,"vwap":736},"2026-06-12",99.8,99.96,311300,{"date":739,"open":740,"high":741,"low":742,"close":736,"change":743,"percent_change":743,"volume":744,"transactions":9,"vwap":736},"2026-06-11",99.94,100.029999,99.82,0.13,468200,{"date":746,"open":718,"high":637,"low":747,"close":748,"change":599,"percent_change":599,"volume":749,"transactions":9,"vwap":748},"2026-06-10",99.78,99.83,232200,{"date":751,"open":626,"high":752,"low":753,"close":718,"change":352,"percent_change":352,"volume":754,"transactions":9,"vwap":718},"2026-06-09",100.080002,99.92,235900,{"date":756,"open":723,"high":730,"low":757,"close":753,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":753},"2026-06-08",99.81,0.05,271600,{"date":761,"open":762,"high":763,"low":570,"close":764,"change":332,"percent_change":332,"volume":765,"transactions":9,"vwap":764},"2026-06-05",99.79,99.93,99.87,210400,{"date":767,"open":635,"high":729,"low":718,"close":718,"change":758,"percent_change":758,"volume":768,"transactions":9,"vwap":718},"2026-06-04",363800,{"date":770,"open":757,"high":626,"low":757,"close":616,"change":771,"percent_change":771,"volume":772,"transactions":9,"vwap":616},"2026-06-03",-0.05,309500,{"date":774,"open":775,"high":635,"low":776,"close":718,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":718},"2026-06-02",99.99,99.97,0.16,304500,{"date":780,"open":781,"high":764,"low":782,"close":783,"change":486,"percent_change":486,"volume":784,"transactions":9,"vwap":783},"2026-06-01",99.56,99.535,99.84,342500,{"date":786,"open":742,"high":752,"low":742,"close":626,"change":787,"percent_change":787,"volume":788,"transactions":9,"vwap":626},"2026-05-29",0.22,245700,{"date":790,"open":791,"high":792,"low":793,"close":748,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":748},"2026-05-28",99.62,99.89,99.61,0.17,471500,{"date":797,"open":573,"high":798,"low":573,"close":799,"change":794,"percent_change":794,"volume":800,"transactions":9,"vwap":799},"2026-05-27",99.68,99.66,298900,{"date":802,"open":420,"high":803,"low":804,"close":805,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-26",99.58,99.4,99.49,0.41,567200,{"date":809,"open":810,"high":421,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-22",99.11,99.025002,99.080002,0.115,0.12,230800,{"date":817,"open":327,"high":818,"low":819,"close":820,"change":341,"percent_change":68,"volume":821,"transactions":9,"vwap":820},"2026-05-21",98.97,98.642,98.965,363700,{"date":823,"open":455,"high":824,"low":347,"close":825,"change":449,"percent_change":449,"volume":826,"transactions":9,"vwap":825},"2026-05-20",99,98.96,433200,{"date":828,"open":464,"high":499,"low":330,"close":347,"change":183,"percent_change":183,"volume":829,"transactions":9,"vwap":347},"2026-05-19",274300,{"date":831,"open":832,"high":833,"low":376,"close":456,"change":254,"percent_change":254,"volume":834,"transactions":9,"vwap":456},"2026-05-18",99.019997,99.055,399700,{"date":836,"open":402,"high":837,"low":464,"close":838,"change":141,"percent_change":141,"volume":839,"transactions":9,"vwap":838},"2026-05-15",99.18,98.99,567000,{"date":841,"open":842,"high":843,"low":420,"close":420,"change":172,"percent_change":172,"volume":844,"transactions":9,"vwap":420},"2026-05-14",99.5,99.577,281300,{"date":846,"open":803,"high":803,"low":420,"close":847,"change":502,"percent_change":502,"volume":848,"transactions":9,"vwap":847},"2026-05-13",99.44,507700,{"date":850,"open":851,"high":580,"low":852,"close":803,"change":618,"percent_change":618,"volume":853,"transactions":9,"vwap":803},"2026-05-12",99.67,99.545,312900,{"date":855,"open":570,"high":747,"low":856,"close":856,"change":771,"percent_change":771,"volume":857,"transactions":9,"vwap":856},"2026-05-11",99.7,219800,{"date":859,"open":764,"high":764,"low":580,"close":860,"change":68,"percent_change":68,"volume":861,"transactions":9,"vwap":860},"2026-05-08",99.75,274100,{"date":863,"open":742,"high":742,"low":864,"close":581,"change":172,"percent_change":172,"volume":865,"transactions":9,"vwap":581},"2026-05-07",99.71,292100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":413,"percent_change":413,"volume":872,"transactions":9,"vwap":871},"2026-05-06",99.9,99.915,99.76,99.77,280100,{"date":874,"open":592,"high":875,"low":781,"close":563,"change":424,"percent_change":424,"volume":876,"transactions":9,"vwap":563},"2026-05-05",99.717,386400,{"date":878,"open":851,"high":798,"low":879,"close":880,"change":162,"percent_change":162,"volume":881,"transactions":9,"vwap":880},"2026-05-04",99.45,99.59,329400,{"date":883,"open":747,"high":757,"low":884,"close":592,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":592},"2026-05-01",99.654,-0.29,361400,{"date":888,"open":723,"high":723,"low":792,"close":889,"change":609,"percent_change":609,"volume":890,"transactions":9,"vwap":889},"2026-04-30",99.98,322900,{"date":892,"open":626,"high":728,"low":764,"close":753,"change":301,"percent_change":301,"volume":893,"transactions":9,"vwap":753},"2026-04-29",295100,{"date":895,"open":630,"high":727,"low":626,"close":896,"change":331,"percent_change":618,"volume":897,"transactions":9,"vwap":896},"2026-04-28",100.099998,175000,{"date":899,"open":900,"high":655,"low":728,"close":713,"change":172,"percent_change":172,"volume":901,"transactions":9,"vwap":713},"2026-04-27",100.29,235300,{"date":903,"open":904,"high":655,"low":663,"close":905,"change":906,"percent_change":609,"volume":907,"transactions":9,"vwap":905},"2026-04-24",100.27,100.255,0.065,180900,{"date":909,"open":910,"high":910,"low":911,"close":625,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":625},"2026-04-23",100.31,100.025002,-0.02,249900,{"date":915,"open":701,"high":712,"low":625,"close":661,"change":424,"percent_change":424,"volume":916,"transactions":9,"vwap":661},"2026-04-22",148400,{"date":918,"open":703,"high":713,"low":919,"close":920,"change":719,"percent_change":719,"volume":921,"transactions":9,"vwap":920},"2026-04-21",100.074997,100.17,239400,{"date":923,"open":727,"high":904,"low":924,"close":712,"change":609,"percent_change":609,"volume":925,"transactions":9,"vwap":712},"2026-04-20",100.12,269100,{"date":927,"open":775,"high":647,"low":775,"close":663,"change":928,"percent_change":380,"volume":929,"transactions":9,"vwap":663},"2026-04-17",0.235,307500,{"date":931,"open":723,"high":635,"low":932,"close":617,"change":341,"percent_change":68,"volume":933,"transactions":9,"vwap":617},"2026-04-16",99.91,294800,{"date":935,"open":729,"high":752,"low":616,"close":736,"change":162,"percent_change":162,"volume":936,"transactions":9,"vwap":736},"2026-04-15",189900,{"date":938,"open":637,"high":896,"low":939,"close":729,"change":758,"percent_change":758,"volume":940,"transactions":9,"vwap":729},"2026-04-14",99.984,273300,{"date":942,"open":943,"high":723,"low":742,"close":637,"change":536,"percent_change":536,"volume":881,"transactions":9,"vwap":637},"2026-04-13",99.86,{"date":945,"open":775,"high":775,"low":742,"close":943,"change":254,"percent_change":254,"volume":946,"transactions":9,"vwap":943},"2026-04-10",205800,{"date":948,"open":871,"high":949,"low":570,"close":753,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":753},"2026-04-09",99.945,0.195,0.2,212800,{"date":954,"open":764,"high":955,"low":592,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-08",100.101,99.725,0.325,0.33,301500,{"date":961,"open":447,"high":962,"low":447,"close":804,"change":536,"percent_change":536,"volume":963,"transactions":9,"vwap":804},"2026-04-07",99.43,191700,{"date":965,"open":966,"high":967,"low":422,"close":968,"change":719,"percent_change":719,"volume":969,"transactions":9,"vwap":968},"2026-04-06",99.23,99.365,99.25,289400,{"date":971,"open":832,"high":400,"low":972,"close":409,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":409},"2026-04-02",98.995,0.23,304400,{"date":976,"open":977,"high":392,"low":978,"close":810,"change":58,"percent_change":58,"volume":979,"transactions":9,"vwap":810},"2026-04-01",99.089996,99.035004,453400,{"date":981,"open":812,"high":982,"low":824,"close":812,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":812},"2026-03-31",99.22,0.25,327000,{"date":986,"open":543,"high":811,"low":987,"close":455,"change":777,"percent_change":777,"volume":988,"transactions":9,"vwap":455},"2026-03-30",98.737,188600,{"date":990,"open":991,"high":464,"low":483,"close":347,"change":254,"percent_change":254,"volume":992,"transactions":9,"vwap":347},"2026-03-27",98.65,266100,{"date":994,"open":542,"high":542,"low":995,"close":996,"change":182,"percent_change":182,"volume":997,"transactions":9,"vwap":996},"2026-03-26",98.69,98.73,268300,{"date":999,"open":824,"high":1000,"low":543,"close":1001,"change":527,"percent_change":527,"volume":1002,"transactions":9,"vwap":1001},"2026-03-25",99.099998,98.98,326100,{"date":1004,"open":1005,"high":1005,"low":526,"close":457,"change":47,"percent_change":47,"volume":1006,"transactions":9,"vwap":457},"2026-03-24",99.32,398100,{"date":1008,"open":564,"high":1009,"low":421,"close":409,"change":951,"percent_change":951,"volume":1010,"transactions":9,"vwap":409},"2026-03-23",99.475,326800,{"date":1012,"open":1013,"high":1013,"low":1000,"close":447,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":447},"2026-03-20",99.88,-0.79,377700,{"date":1017,"open":741,"high":630,"low":871,"close":763,"change":270,"percent_change":270,"volume":1018,"transactions":9,"vwap":763},"2026-03-19",171900,{"date":1020,"open":643,"high":1021,"low":624,"close":624,"change":1022,"percent_change":1022,"volume":1023,"transactions":9,"vwap":624},"2026-03-18",100.236,-0.15,103500,{"date":1025,"open":662,"high":662,"low":730,"close":701,"change":68,"percent_change":68,"volume":1026,"transactions":9,"vwap":701},"2026-03-17",180800,{"date":1028,"open":703,"high":691,"low":729,"close":643,"change":609,"percent_change":609,"volume":1029,"transactions":9,"vwap":643},"2026-03-16",164400,{"date":1031,"open":626,"high":920,"low":1032,"close":920,"change":90,"percent_change":90,"volume":1033,"transactions":9,"vwap":920},"2026-03-13",99.968,343000,{"date":1035,"open":1036,"high":1036,"low":757,"close":764,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":764},"2026-03-12",100.36,-0.38,379500,{"date":1040,"open":685,"high":1041,"low":643,"close":717,"change":395,"percent_change":395,"volume":1042,"transactions":9,"vwap":717},"2026-03-11",100.48,183400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":162,"percent_change":162,"volume":1049,"transactions":9,"vwap":1048},"2026-03-10",100.57,100.63,100.49,100.55,268800,{"date":1051,"open":1052,"high":648,"low":702,"close":1053,"change":1054,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-09",100.67,100.65,-0.08,234400,{"date":1057,"open":1058,"high":1058,"low":679,"close":1059,"change":509,"percent_change":509,"volume":1060,"transactions":9,"vwap":1059},"2026-03-06",100.78,100.73,194700,{"date":1062,"open":1046,"high":1063,"low":678,"close":1064,"change":493,"percent_change":254,"volume":1065,"transactions":9,"vwap":1064},"2026-03-05",100.8,100.74,280400,{"date":1067,"open":1068,"high":1069,"low":648,"close":1070,"change":1071,"percent_change":509,"volume":1072,"transactions":9,"vwap":1070},"2026-03-04",100.81,100.9,100.805,-0.015,199500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":131,"volume":1080,"transactions":9,"vwap":1078},"2026-03-03",101.040001,101.099998,100.71,100.82,-0.52,573200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":130,"volume":1072,"transactions":9,"vwap":1086},"2026-03-02",101.42,101.43,101.27,101.34,-0.485,{"date":1089,"open":25,"high":25,"low":1090,"close":1091,"change":906,"percent_change":609,"volume":1092,"transactions":9,"vwap":1091},"2026-02-27",101.785,101.825,160000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":687,"percent_change":687,"volume":1099,"transactions":9,"vwap":1098},"2026-02-26",101.75,101.77,101.73,101.76,126200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1071,"percent_change":509,"volume":1106,"transactions":9,"vwap":1105},"2026-02-25",101.7,101.71,101.61,101.69,275400,{"date":1108,"open":1104,"high":1095,"low":1109,"close":1110,"change":1111,"percent_change":352,"volume":1112,"transactions":9,"vwap":1110},"2026-02-24",101.59,101.705,0.085,136700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":687,"percent_change":687,"volume":1119,"transactions":9,"vwap":1118},"2026-02-23",101.63,101.66,101.55,101.62,196500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1117,"change":657,"percent_change":657,"volume":1124,"transactions":9,"vwap":1117},"2026-02-20",101.58,101.47,179600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1127,"change":509,"percent_change":509,"volume":1129,"transactions":9,"vwap":1127},"2026-02-19",101.46,101.54,151100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1123,"change":216,"percent_change":216,"volume":1135,"transactions":9,"vwap":1123},"2026-02-18",101.45,101.52,101.39,271700,{"date":1137,"open":1127,"high":1138,"low":1139,"close":1123,"change":609,"percent_change":609,"volume":1140,"transactions":9,"vwap":1123},"2026-02-17",101.53,101.37,176800,{"date":1142,"open":1084,"high":1143,"low":1139,"close":1144,"change":814,"percent_change":814,"volume":1145,"transactions":9,"vwap":1144},"2026-02-13",101.51,101.41,132200,{"date":1147,"open":1148,"high":1086,"low":1149,"close":1150,"change":527,"percent_change":527,"volume":1151,"transactions":9,"vwap":1150},"2026-02-12",101.23,101.16,101.29,152800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":771,"percent_change":771,"volume":1158,"transactions":9,"vwap":1157},"2026-02-11",101.029999,101.12,101.014999,101.11,255400,{"date":1160,"open":1148,"high":1161,"low":1157,"close":1149,"change":351,"percent_change":687,"volume":1162,"transactions":9,"vwap":1149},"2026-02-10",101.28,287800,{"date":1164,"open":1075,"high":1165,"low":1166,"close":1167,"change":758,"percent_change":758,"volume":1129,"transactions":9,"vwap":1167},"2026-02-09",101.108,101,101.084999,{"date":1169,"open":1157,"high":1157,"low":1170,"close":1171,"change":508,"percent_change":-6,"volume":1172,"transactions":9,"vwap":1171},"2026-02-06",100.975,101.035004,177300,{"date":1174,"open":1076,"high":1155,"low":1175,"close":1075,"change":413,"percent_change":413,"volume":1176,"transactions":9,"vwap":1075},"2026-02-05",100.935,441700,{"date":1178,"open":1063,"high":1179,"low":1180,"close":1069,"change":657,"percent_change":657,"volume":1181,"transactions":9,"vwap":1069},"2026-02-04",100.94,100.799,192000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1068,"change":609,"percent_change":609,"volume":1187,"transactions":9,"vwap":1068},"2026-02-03",100.75,100.93,100.7,367100,{"date":1189,"open":1166,"high":1166,"low":1052,"close":1184,"change":486,"percent_change":486,"volume":1190,"transactions":9,"vwap":1184},"2026-02-02",249000,{"date":1192,"open":1193,"high":1166,"low":1194,"close":1195,"change":731,"percent_change":731,"volume":1196,"transactions":9,"vwap":1195},"2026-01-30",100.85,100.835,100.96,163900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1193,"change":509,"percent_change":509,"volume":1202,"transactions":9,"vwap":1193},"2026-01-29",100.83,100.92,100.815,154000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":687,"percent_change":687,"volume":1209,"transactions":9,"vwap":1208},"2026-01-28",100.79,100.87,100.765,100.86,165500,{"date":1211,"open":648,"high":1078,"low":648,"close":1205,"change":424,"percent_change":424,"volume":1212,"transactions":9,"vwap":1205},"2026-01-27",238200,{"date":1214,"open":1205,"high":1205,"low":648,"close":1184,"change":657,"percent_change":657,"volume":1215,"transactions":9,"vwap":1184},"2026-01-26",169400,{"date":1217,"open":1053,"high":1218,"low":1219,"close":670,"change":262,"percent_change":262,"volume":1220,"transactions":9,"vwap":670},"2026-01-23",100.745,100.625,175700,{"date":1222,"open":707,"high":707,"low":1223,"close":1224,"change":254,"percent_change":254,"volume":1225,"transactions":9,"vwap":1224},"2026-01-22",100.58,100.64,245400,{"date":1227,"open":1059,"high":1228,"low":1229,"close":1186,"change":657,"percent_change":657,"volume":1230,"transactions":9,"vwap":1186},"2026-01-21",100.771,100.51,341800,{"date":1232,"open":1069,"high":1069,"low":1233,"close":678,"change":885,"percent_change":885,"volume":1234,"transactions":9,"vwap":678},"2026-01-20",100.489,212500,{"date":1236,"open":1237,"high":1237,"low":1078,"close":1069,"change":509,"percent_change":509,"volume":1238,"transactions":9,"vwap":1069},"2026-01-16",100.99,244900,{"date":1240,"open":1237,"high":1237,"low":1241,"close":1242,"change":509,"percent_change":509,"volume":1243,"transactions":9,"vwap":1242},"2026-01-15",100.895,100.91,142200,{"date":1245,"open":1208,"high":1185,"low":1199,"close":1200,"change":469,"percent_change":469,"volume":1246,"transactions":9,"vwap":1200},"2026-01-14",160200,{"date":1248,"open":1179,"high":1179,"low":1205,"close":1078,"change":262,"percent_change":262,"volume":1249,"transactions":9,"vwap":1078},"2026-01-13",108700,{"date":1251,"open":1078,"high":1252,"low":648,"close":1063,"change":469,"percent_change":469,"volume":1253,"transactions":9,"vwap":1063},"2026-01-12",100.84,166100,{"date":1255,"open":1184,"high":1193,"low":1186,"close":1186,"change":58,"percent_change":58,"volume":1256,"transactions":9,"vwap":1186},"2026-01-09",125800,{"date":1258,"open":1048,"high":1059,"low":1048,"close":1052,"change":509,"percent_change":509,"volume":1259,"transactions":9,"vwap":1052},"2026-01-08",221700,{"date":1261,"open":1048,"high":1059,"low":1048,"close":1262,"change":1263,"percent_change":951,"volume":1264,"transactions":9,"vwap":1262},"2026-01-07",100.68,0.205,261400,{"date":1266,"open":654,"high":1267,"low":1268,"close":1269,"change":906,"percent_change":609,"volume":1270,"transactions":9,"vwap":1269},"2026-01-06",100.481,100.355,100.475,285000,{"date":1272,"open":685,"high":1041,"low":1273,"close":642,"change":813,"percent_change":731,"volume":1274,"transactions":9,"vwap":642},"2026-01-05",100.37,230200,{"date":1276,"open":708,"high":910,"low":1277,"close":664,"change":423,"percent_change":58,"volume":1278,"transactions":9,"vwap":664},"2026-01-02",100.235,270100,{"date":1280,"open":728,"high":655,"low":631,"close":712,"change":352,"percent_change":352,"volume":1281,"transactions":9,"vwap":712},"2025-12-31",267800,{"date":1283,"open":1284,"high":703,"low":1284,"close":728,"change":58,"percent_change":58,"volume":1285,"transactions":9,"vwap":728},"2025-12-30",100.16,137600,{"date":1287,"open":701,"high":701,"low":636,"close":727,"change":216,"percent_change":216,"volume":749,"transactions":9,"vwap":727},"2025-12-29",{"date":1289,"open":728,"high":717,"low":752,"close":727,"change":509,"percent_change":509,"volume":1290,"transactions":9,"vwap":727},"2025-12-26",228100,{"date":1292,"open":1284,"high":703,"low":896,"close":1284,"change":1293,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1284},"2025-12-24",-0.23,181300,{"date":1296,"open":701,"high":642,"low":727,"close":656,"change":814,"percent_change":814,"volume":1297,"transactions":9,"vwap":656},"2025-12-23",372400,{"date":1299,"open":708,"high":910,"low":661,"close":904,"change":352,"percent_change":352,"volume":1300,"transactions":9,"vwap":904},"2025-12-22",477700,{"date":1302,"open":920,"high":713,"low":1303,"close":625,"change":758,"percent_change":758,"volume":1304,"transactions":9,"vwap":625},"2025-12-19",100.14,201100,{"date":1306,"open":900,"high":900,"low":636,"close":1303,"change":216,"percent_change":216,"volume":1307,"transactions":9,"vwap":1303},"2025-12-18",170300,{"date":1309,"open":636,"high":625,"low":626,"close":1303,"change":758,"percent_change":758,"volume":1310,"transactions":9,"vwap":1303},"2025-12-17",129600,{"date":1312,"open":637,"high":920,"low":1313,"close":624,"change":262,"percent_change":262,"volume":1314,"transactions":9,"vwap":624},"2025-12-16",99.985,163800,{"date":1316,"open":924,"high":727,"low":889,"close":730,"change":657,"percent_change":657,"volume":1317,"transactions":9,"vwap":730},"2025-12-15",80200,{"date":1319,"open":616,"high":752,"low":1013,"close":889,"change":162,"percent_change":162,"volume":1320,"transactions":9,"vwap":889},"2025-12-12",209300,{"date":1322,"open":1284,"high":663,"low":1323,"close":752,"change":262,"percent_change":262,"volume":1324,"transactions":9,"vwap":752},"2025-12-11",100.065002,175900,{"date":1326,"open":723,"high":1303,"low":889,"close":729,"change":216,"percent_change":216,"volume":1327,"transactions":9,"vwap":729},"2025-12-10",267000,{"date":1329,"open":701,"high":701,"low":741,"close":729,"change":509,"percent_change":509,"volume":1330,"transactions":9,"vwap":729},"2025-12-09",250200,{"date":1332,"open":630,"high":1303,"low":730,"close":730,"change":771,"percent_change":771,"volume":1333,"transactions":9,"vwap":730},"2025-12-08",264700,{"date":1335,"open":630,"high":727,"low":1336,"close":924,"change":1337,"percent_change":280,"volume":1338,"transactions":9,"vwap":924},"2025-12-05",100.105,-0.045,129900,{"date":1340,"open":752,"high":1341,"low":730,"close":1342,"change":1343,"percent_change":1054,"volume":1344,"transactions":9,"vwap":1342},"2025-12-04",100.172,100.165,-0.085,108400,{"date":1346,"open":1284,"high":1347,"low":1284,"close":717,"change":743,"percent_change":743,"volume":1348,"transactions":9,"vwap":717},"2025-12-03",100.265,161900,{"date":1350,"open":727,"high":727,"low":1351,"close":924,"change":254,"percent_change":254,"volume":1352,"transactions":9,"vwap":924},"2025-12-02",100.055,114800,{"date":1354,"open":703,"high":697,"low":924,"close":728,"change":141,"percent_change":141,"volume":1355,"transactions":9,"vwap":728},"2025-12-01",157200,{"date":1357,"open":670,"high":1358,"low":672,"close":672,"change":719,"percent_change":719,"volume":1359,"transactions":9,"vwap":672},"2025-11-28",100.715,71200,{"date":1361,"open":1048,"high":707,"low":1048,"close":707,"change":777,"percent_change":777,"volume":1362,"transactions":9,"vwap":707},"2025-11-26",86100,{"date":1364,"open":702,"high":1365,"low":686,"close":677,"change":216,"percent_change":216,"volume":1366,"transactions":9,"vwap":677},"2025-11-25",100.59,120300,{"date":1368,"open":696,"high":1048,"low":685,"close":677,"change":536,"percent_change":536,"volume":1369,"transactions":9,"vwap":677},"2025-11-24",103000,{"date":1371,"open":677,"high":1372,"low":692,"close":692,"change":172,"percent_change":172,"volume":1373,"transactions":9,"vwap":692},"2025-11-21",100.547,111500,{"date":1375,"open":1273,"high":1376,"low":647,"close":642,"change":424,"percent_change":424,"volume":1377,"transactions":9,"vwap":642},"2025-11-20",100.439,127800,{"date":1379,"open":691,"high":677,"low":1380,"close":1273,"change":254,"percent_change":254,"volume":1381,"transactions":9,"vwap":1273},"2025-11-19",100.324,93400,{"date":1383,"open":691,"high":696,"low":662,"close":649,"change":469,"percent_change":469,"volume":1384,"transactions":9,"vwap":649},"2025-11-18",120000,{"date":1386,"open":647,"high":691,"low":630,"close":697,"change":794,"percent_change":794,"volume":1387,"transactions":9,"vwap":697},"2025-11-17",118200,{"date":1389,"open":662,"high":649,"low":630,"close":1284,"change":1022,"percent_change":1022,"volume":1390,"transactions":9,"vwap":1284},"2025-11-14",97900,{"date":1392,"open":1036,"high":1036,"low":717,"close":910,"change":162,"percent_change":162,"volume":1393,"transactions":9,"vwap":910},"2025-11-13",67800,{"date":1395,"open":702,"high":702,"low":1273,"close":642,"change":599,"percent_change":599,"volume":1396,"transactions":9,"vwap":642},"2025-11-12",143600,{"date":1398,"open":642,"high":1046,"low":653,"close":1223,"change":973,"percent_change":973,"volume":1399,"transactions":9,"vwap":1223},"2025-11-11",113900,{"date":1401,"open":708,"high":1402,"low":643,"close":662,"change":794,"percent_change":794,"volume":1403,"transactions":9,"vwap":662},"2025-11-10",100.372,165300,{"date":1405,"open":663,"high":1273,"low":728,"close":728,"change":719,"percent_change":719,"volume":1406,"transactions":9,"vwap":728},"2025-11-07",85300,{"date":1408,"open":697,"high":697,"low":625,"close":904,"change":794,"percent_change":794,"volume":1338,"transactions":9,"vwap":904},"2025-11-06",{"date":1410,"open":728,"high":655,"low":896,"close":896,"change":270,"percent_change":270,"volume":1411,"transactions":9,"vwap":896},"2025-11-05",130000,{"date":1413,"open":630,"high":910,"low":630,"close":712,"change":777,"percent_change":777,"volume":1414,"transactions":9,"vwap":712},"2025-11-04",116300,{"date":1416,"open":900,"high":900,"low":1417,"close":896,"change":1418,"percent_change":1418,"volume":1419,"transactions":9,"vwap":896},"2025-11-03",100.095001,-0.46,133500,{"date":1421,"open":1047,"high":1262,"low":685,"close":702,"change":912,"percent_change":912,"volume":1422,"transactions":9,"vwap":702},"2025-10-31",120200,{"date":1424,"open":641,"high":678,"low":717,"close":1223,"change":332,"percent_change":332,"volume":1425,"transactions":9,"vwap":1223},"2025-10-30",152900,{"date":1427,"open":1262,"high":648,"low":1047,"close":1077,"change":468,"percent_change":657,"volume":1428,"transactions":9,"vwap":1077},"2025-10-29",307200,{"date":1430,"open":1186,"high":1358,"low":672,"close":1431,"change":508,"percent_change":-6,"volume":1432,"transactions":9,"vwap":1431},"2025-10-28",100.615,57900,{"date":1434,"open":702,"high":1435,"low":1436,"close":1437,"change":68,"percent_change":68,"volume":1438,"transactions":9,"vwap":1437},"2025-10-27",100.689,100.52,100.62,104100,{"date":1440,"open":1437,"high":1224,"low":1436,"close":678,"change":814,"percent_change":814,"volume":1441,"transactions":9,"vwap":678},"2025-10-24",85600,{"date":1443,"open":696,"high":1437,"low":1444,"close":1047,"change":172,"percent_change":172,"volume":1445,"transactions":9,"vwap":1047},"2025-10-23",100.435,114200,{"date":1447,"open":672,"high":1262,"low":1436,"close":1436,"change":912,"percent_change":912,"volume":1448,"transactions":9,"vwap":1436},"2025-10-22",72700,{"date":1450,"open":677,"high":1223,"low":1451,"close":669,"change":352,"percent_change":352,"volume":1452,"transactions":9,"vwap":669},"2025-10-21",100.45,70700,{"date":1454,"open":1047,"high":1455,"low":641,"close":691,"change":352,"percent_change":352,"volume":1456,"transactions":9,"vwap":691},"2025-10-20",100.563,157800,{"date":1458,"open":655,"high":649,"low":655,"close":692,"change":413,"percent_change":413,"volume":1459,"transactions":9,"vwap":692},"2025-10-17",126500,{"date":1461,"open":741,"high":686,"low":723,"close":701,"change":951,"percent_change":951,"volume":1462,"transactions":9,"vwap":701},"2025-10-16",105700,{"date":1464,"open":616,"high":896,"low":869,"close":635,"change":731,"percent_change":731,"volume":1465,"transactions":9,"vwap":635},"2025-10-15",82100,{"date":1467,"open":723,"high":723,"low":1468,"close":763,"change":1054,"percent_change":1054,"volume":1469,"transactions":9,"vwap":763},"2025-10-14",99.859,77500,{"date":1471,"open":735,"high":637,"low":570,"close":637,"change":527,"percent_change":527,"volume":1472,"transactions":9,"vwap":637},"2025-10-13",143100,{"date":1474,"open":871,"high":571,"low":1475,"close":748,"change":225,"percent_change":225,"volume":1476,"transactions":9,"vwap":748},"2025-10-10",99.666,99900,{"date":1478,"open":781,"high":803,"low":1479,"close":1480,"change":280,"percent_change":280,"volume":1481,"transactions":9,"vwap":1480},"2025-10-09",99.491,99.57,72600,{"date":1483,"open":856,"high":870,"low":880,"close":793,"change":262,"percent_change":262,"volume":1484,"transactions":9,"vwap":793},"2025-10-08",104600,{"date":1486,"open":1480,"high":570,"low":1487,"close":880,"change":657,"percent_change":657,"volume":1488,"transactions":9,"vwap":880},"2025-10-07",99.53,127200,{"date":1490,"open":1491,"high":1480,"low":1492,"close":842,"change":1343,"percent_change":719,"volume":1493,"transactions":9,"vwap":842},"2025-10-06",99.51,99.37,106800,{"date":1495,"open":803,"high":793,"low":1496,"close":1497,"change":1111,"percent_change":657,"volume":1498,"transactions":9,"vwap":1497},"2025-10-03",99.515,99.585,162100,{"date":1500,"open":573,"high":793,"low":1501,"close":842,"change":254,"percent_change":254,"volume":1502,"transactions":9,"vwap":842},"2025-10-02",99.47,111100,{"date":1504,"open":591,"high":762,"low":781,"close":781,"change":486,"percent_change":486,"volume":1505,"transactions":9,"vwap":781},"2025-10-01",153300,{"date":1507,"open":592,"high":1508,"low":1509,"close":871,"change":352,"percent_change":352,"volume":1510,"transactions":9,"vwap":871},"2025-09-30",99.801,99.64,90100,{"date":1512,"open":793,"high":871,"low":1513,"close":592,"change":794,"percent_change":794,"volume":1514,"transactions":9,"vwap":592},"2025-09-29",99.565,142000,{"date":1516,"open":1480,"high":1517,"low":805,"close":573,"change":912,"percent_change":912,"volume":1518,"transactions":9,"vwap":573},"2025-09-26",99.609,161200,{"date":1520,"open":781,"high":591,"low":1521,"close":1522,"change":321,"percent_change":321,"volume":1523,"transactions":9,"vwap":1522},"2025-09-25",99.46,99.54,74500,{"date":1525,"open":764,"high":764,"low":562,"close":591,"change":403,"percent_change":403,"volume":1526,"transactions":9,"vwap":591},"2025-09-24",92800,{"date":1528,"open":637,"high":637,"low":870,"close":571,"change":361,"percent_change":361,"volume":1529,"transactions":9,"vwap":571},"2025-09-23",102200,{"date":1531,"open":932,"high":637,"low":792,"close":753,"change":216,"percent_change":216,"volume":1532,"transactions":9,"vwap":753},"2025-09-22",164000,{"date":1534,"open":616,"high":1535,"low":748,"close":753,"change":216,"percent_change":216,"volume":1536,"transactions":9,"vwap":753},"2025-09-19",99.957,69600,{"date":1538,"open":747,"high":1539,"low":870,"close":753,"change":493,"percent_change":361,"volume":1540,"transactions":9,"vwap":753},"2025-09-18",99.979,59400,{"date":1542,"open":718,"high":717,"low":753,"close":1313,"change":1543,"percent_change":262,"volume":1544,"transactions":9,"vwap":1313},"2025-09-17",0.015,76300,{"date":1546,"open":740,"high":741,"low":742,"close":776,"change":413,"percent_change":413,"volume":1547,"transactions":9,"vwap":776},"2025-09-16",79800,{"date":1549,"open":864,"high":1550,"low":591,"close":748,"change":1551,"percent_change":1551,"volume":1552,"transactions":9,"vwap":748},"2025-09-15",99.885,0.36,106900,{"date":1554,"open":1521,"high":793,"low":1555,"close":1501,"change":719,"percent_change":719,"volume":1556,"transactions":9,"vwap":1501},"2025-09-12",99.42,86400,{"date":1558,"open":1559,"high":803,"low":1501,"close":781,"change":449,"percent_change":449,"volume":1560,"transactions":9,"vwap":781},"2025-09-11",99.48,256500,{"date":1562,"open":1563,"high":804,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-09-10",99.010002,99.27,0.43,0.44,107400,{"date":1569,"open":465,"high":1570,"low":1571,"close":379,"change":162,"percent_change":162,"volume":1572,"transactions":9,"vwap":379},"2025-09-09",99.040001,98.828,174400,{"date":1574,"open":1575,"high":818,"low":307,"close":386,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":386},"2025-09-08",98.52,0.58,0.59,106400,{"date":1580,"open":299,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-09-05",98.37,98.113,98.36,0.61,0.62,108800,{"date":1588,"open":1589,"high":1590,"low":269,"close":1591,"change":973,"percent_change":380,"volume":1592,"transactions":9,"vwap":1591},"2025-09-04",97.67,97.755,97.75,102900,{"date":1594,"open":242,"high":1595,"low":251,"close":1596,"change":449,"percent_change":90,"volume":1597,"transactions":9,"vwap":1596},"2025-09-03",97.57,97.52,94100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":241,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":241},"2025-09-02",97.37,97.099998,-0.4,-0.41,156100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":58,"percent_change":58,"volume":1611,"transactions":9,"vwap":1610},"2025-08-29",97.58,97.679,97.53,97.63,80000,{"date":1613,"open":1595,"high":1614,"low":1596,"close":252,"change":1071,"percent_change":912,"volume":1615,"transactions":9,"vwap":252},"2025-08-28",97.68,80300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":413,"volume":1623,"transactions":9,"vwap":1621},"2025-08-27",97.44,97.643,97.395,97.615,0.135,57400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":912,"percent_change":912,"volume":1630,"transactions":9,"vwap":1629},"2025-08-26",97.45,97.598,97.43,97.48,67700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":771,"percent_change":771,"volume":1637,"transactions":9,"vwap":1636},"2025-08-25",97.4,97.61,97.385,97.5,130100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":268,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":268},"2025-08-22",97.3,97.609,97.27,0.39,0.4,65800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1648,"change":771,"percent_change":771,"volume":1042,"transactions":9,"vwap":1648},"2025-08-21",97.16,97.285,97.11,{"date":1652,"open":261,"high":1653,"low":1654,"close":1655,"change":162,"percent_change":162,"volume":1656,"transactions":9,"vwap":1655},"2025-08-20",97.36,97.12,97.21,96600,{"date":1658,"open":1653,"high":279,"low":1659,"close":1660,"change":58,"percent_change":58,"volume":1661,"transactions":9,"vwap":1660},"2025-08-19",97.2,97.31,86600,{"date":1663,"open":261,"high":288,"low":1655,"close":261,"change":609,"percent_change":609,"volume":1664,"transactions":9,"vwap":261},"2025-08-18",105300,{"date":1666,"open":1642,"high":1653,"low":1667,"close":251,"change":814,"percent_change":814,"volume":1668,"transactions":9,"vwap":251},"2025-08-15",97.17,63900,{"date":1670,"open":288,"high":1629,"low":1601,"close":1601,"change":486,"percent_change":370,"volume":1671,"transactions":9,"vwap":1601},"2025-08-14",42800,{"date":1673,"open":1600,"high":289,"low":242,"close":1660,"change":1022,"percent_change":1022,"volume":1674,"transactions":9,"vwap":1660},"2025-08-13",98900,{"date":1676,"open":1633,"high":1636,"low":278,"close":289,"change":58,"percent_change":58,"volume":1677,"transactions":9,"vwap":289},"2025-08-12",115500,{"date":1679,"open":1600,"high":1636,"low":1660,"close":1628,"change":413,"percent_change":413,"volume":1680,"transactions":9,"vwap":1628},"2025-08-11",90800,{"date":1682,"open":261,"high":278,"low":1683,"close":1684,"change":280,"percent_change":280,"volume":1685,"transactions":9,"vwap":1684},"2025-08-08",97.148,97.29,78000,{"date":1687,"open":242,"high":1636,"low":242,"close":1688,"change":352,"percent_change":352,"volume":1689,"transactions":9,"vwap":1688},"2025-08-07",97.33,51000,{"date":1691,"open":1642,"high":1692,"low":1693,"close":1694,"change":912,"percent_change":912,"volume":1695,"transactions":9,"vwap":1694},"2025-08-06",97.35,97.019997,97.25,67300,{"date":1697,"open":1698,"high":1699,"low":1659,"close":1642,"change":58,"percent_change":58,"volume":1700,"transactions":9,"vwap":1642},"2025-08-05",97.24,97.339,170900,{"date":1702,"open":1600,"high":1600,"low":1601,"close":1698,"change":719,"percent_change":719,"volume":1703,"transactions":9,"vwap":1698},"2025-08-04",195100,{"date":1705,"open":1706,"high":1688,"low":1707,"close":1688,"change":806,"percent_change":1708,"volume":1695,"transactions":9,"vwap":1688},"2025-08-01",97.18,97.097,0.42,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":951,"volume":1716,"transactions":9,"vwap":1714},"2025-07-31",96.9,96.98,96.8,96.92,0.19,88700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":618,"percent_change":618,"volume":1722,"transactions":9,"vwap":1721},"2025-07-30",96.89,96.62,96.73,118000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":352,"percent_change":352,"volume":1729,"transactions":9,"vwap":1728},"2025-07-29",96.82,96.94,96.81,96.85,285800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":687,"percent_change":687,"volume":1735,"transactions":9,"vwap":1733},"2025-07-28",96.76,96.77,96.56,206400,{"date":1737,"open":1721,"high":1733,"low":1738,"close":1739,"change":657,"percent_change":657,"volume":1740,"transactions":9,"vwap":1739},"2025-07-25",96.51,96.7,200300,{"date":1742,"open":244,"high":1713,"low":1743,"close":1743,"change":1744,"percent_change":403,"volume":1745,"transactions":9,"vwap":1743},"2025-07-24",96.61,-0.19,200400,{"date":1747,"open":1728,"high":1748,"low":212,"close":1713,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1713},"2025-07-23",96.86,0.45,0.47,168100,{"date":1753,"open":1693,"high":1693,"low":231,"close":231,"change":1079,"percent_change":47,"volume":1754,"transactions":9,"vwap":231},"2025-07-22",240900,{"date":1756,"open":1726,"high":1757,"low":1725,"close":1758,"change":787,"percent_change":973,"volume":1759,"transactions":9,"vwap":1758},"2025-07-21",97.065002,96.87,93500,{"date":1761,"open":1739,"high":1739,"low":1762,"close":223,"change":172,"percent_change":172,"volume":1763,"transactions":9,"vwap":223},"2025-07-18",96.541,547400,{"date":1765,"open":243,"high":243,"low":1738,"close":1766,"change":912,"percent_change":912,"volume":1767,"transactions":9,"vwap":1766},"2025-07-17",96.68,673800,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1739,"change":182,"percent_change":183,"volume":1772,"transactions":9,"vwap":1739},"2025-07-16",96.95,96.67,54500,{"date":1774,"open":253,"high":1706,"low":1713,"close":1770,"change":599,"percent_change":301,"volume":1775,"transactions":9,"vwap":1770},"2025-07-15",110500,{"date":1777,"open":1650,"high":1778,"low":1726,"close":1654,"change":1779,"percent_change":787,"volume":1151,"transactions":9,"vwap":1654},"2025-07-14",97.165,0.21,{"date":1781,"open":242,"high":261,"low":1782,"close":1783,"change":141,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-07-11",96.88,96.91,-0.43,93300,{"date":1787,"open":1788,"high":1789,"low":288,"close":1688,"change":912,"percent_change":912,"volume":1790,"transactions":9,"vwap":1688},"2025-07-10",97.39,97.415,87100,{"date":1792,"open":1692,"high":1633,"low":253,"close":1692,"change":973,"percent_change":380,"volume":1793,"transactions":9,"vwap":1692},"2025-07-09",104700,{"date":1795,"open":261,"high":1692,"low":1654,"close":1654,"change":719,"percent_change":719,"volume":1796,"transactions":9,"vwap":1654},"2025-07-08",74700,{"date":1798,"open":1600,"high":279,"low":1655,"close":1655,"change":78,"percent_change":1037,"volume":1799,"transactions":9,"vwap":1655},"2025-07-07",103100,{"date":1801,"open":1642,"high":252,"low":1642,"close":1607,"change":413,"percent_change":413,"volume":1802,"transactions":9,"vwap":1607},"2025-07-03",101900,{"date":1804,"open":1805,"high":1806,"low":261,"close":1618,"change":609,"percent_change":609,"volume":1807,"transactions":9,"vwap":1618},"2025-07-02",97.38,97.49,128300,{"date":1809,"open":279,"high":1810,"low":288,"close":1805,"change":1293,"percent_change":1811,"volume":1112,"transactions":9,"vwap":1805},"2025-07-01",97.475,-0.24,{"date":1813,"open":1636,"high":1614,"low":1814,"close":1634,"change":973,"percent_change":380,"volume":1815,"transactions":9,"vwap":1634},"2025-06-30",97.471,134500,{"date":1817,"open":1692,"high":289,"low":288,"close":1805,"change":509,"percent_change":509,"volume":1818,"transactions":9,"vwap":1805},"2025-06-27",73700,{"date":1820,"open":1629,"high":1629,"low":288,"close":1788,"change":58,"percent_change":58,"volume":1821,"transactions":9,"vwap":1788},"2025-06-26",65600,{"date":1823,"open":1684,"high":1636,"low":1824,"close":1653,"change":424,"percent_change":424,"volume":1825,"transactions":9,"vwap":1653},"2025-06-25",97.265,69300,{"date":1827,"open":261,"high":1828,"low":1642,"close":288,"change":509,"percent_change":509,"volume":1829,"transactions":9,"vwap":288},"2025-06-24",97.47,75400,{"date":1831,"open":1640,"high":1832,"low":241,"close":1688,"change":758,"percent_change":758,"volume":1833,"transactions":9,"vwap":1688},"2025-06-23",97.459,46200,{"date":1835,"open":253,"high":1836,"low":1837,"close":261,"change":983,"percent_change":225,"volume":1838,"transactions":9,"vwap":261},"2025-06-20",97.305,97.089996,82800,{"date":1840,"open":1640,"high":1640,"low":1693,"close":1841,"change":332,"percent_change":332,"volume":1842,"transactions":9,"vwap":1841},"2025-06-18",97.029999,52200,{"date":1844,"open":1845,"high":251,"low":1837,"close":1648,"change":743,"percent_change":743,"volume":1846,"transactions":9,"vwap":1648},"2025-06-17",97.19,52100,{"date":1848,"open":1693,"high":1654,"low":1712,"close":1841,"change":216,"percent_change":216,"volume":1849,"transactions":9,"vwap":1841},"2025-06-16",125500,{"date":1851,"open":1706,"high":1706,"low":1852,"close":1841,"change":332,"percent_change":332,"volume":1597,"transactions":9,"vwap":1841},"2025-06-13",96.97,{"date":1854,"open":1855,"high":1698,"low":1856,"close":1648,"change":787,"percent_change":973,"volume":1857,"transactions":9,"vwap":1648},"2025-06-12",97.13,97.050003,62500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1726,"change":777,"percent_change":794,"volume":1863,"transactions":9,"vwap":1726},"2025-06-11",96.93,97,96.84,118100,{"date":1865,"open":1693,"high":1693,"low":1866,"close":244,"change":1054,"percent_change":1054,"volume":1867,"transactions":9,"vwap":244},"2025-06-10",96.778,144100,{"date":1869,"open":1870,"high":1783,"low":1870,"close":1748,"change":1779,"percent_change":787,"volume":1871,"transactions":9,"vwap":1748},"2025-06-09",96.58,127100,{"date":1873,"open":1748,"high":1783,"low":1874,"close":223,"change":1875,"percent_change":556,"volume":1876,"transactions":9,"vwap":223},"2025-06-06",96.63,-0.31,131800,{"date":1878,"open":1852,"high":1879,"low":1727,"close":1880,"change":262,"percent_change":262,"volume":1881,"transactions":9,"vwap":1880},"2025-06-05",97.018997,96.96,54600,{"date":1883,"open":1783,"high":1884,"low":244,"close":1726,"change":928,"percent_change":380,"volume":1885,"transactions":9,"vwap":1726},"2025-06-04",97.010002,67200,{"date":1887,"open":1888,"high":1650,"low":1889,"close":1890,"change":341,"percent_change":68,"volume":1891,"transactions":9,"vwap":1890},"2025-06-03",96.71,96.6,96.705,117900,{"date":1893,"open":1726,"high":1726,"low":1743,"close":1739,"change":131,"percent_change":1079,"volume":1894,"transactions":9,"vwap":1739},"2025-06-02",139600,{"date":1896,"open":1692,"high":1692,"low":1855,"close":1655,"change":1054,"percent_change":1054,"volume":1897,"transactions":9,"vwap":1655},"2025-05-30",74100,{"date":1899,"open":242,"high":278,"low":1837,"close":1684,"change":814,"percent_change":814,"volume":1900,"transactions":9,"vwap":1684},"2025-05-29",81500,{"date":1902,"open":1659,"high":1655,"low":1726,"close":1667,"change":280,"percent_change":280,"volume":1903,"transactions":9,"vwap":1667},"2025-05-28",85900,{"date":1905,"open":1906,"high":1653,"low":1861,"close":1655,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1655},"2025-05-27",97.080002,0.31,0.32,149500,{"date":1911,"open":1884,"high":1884,"low":1912,"close":1711,"change":787,"percent_change":973,"volume":1913,"transactions":9,"vwap":1711},"2025-05-23",96.79,101400,{"date":1915,"open":223,"high":1912,"low":1916,"close":1766,"change":1054,"percent_change":1054,"volume":1917,"transactions":9,"vwap":1766},"2025-05-22",96.52,72400,{"date":1919,"open":1920,"high":1837,"low":1739,"close":1732,"change":245,"percent_change":1418,"volume":1921,"transactions":9,"vwap":1732},"2025-05-21",97.07,76100,{"date":1923,"open":1654,"high":1655,"low":1924,"close":1655,"change":469,"percent_change":469,"volume":1661,"transactions":9,"vwap":1655},"2025-05-20",96.924,{"date":1926,"open":1711,"high":1648,"low":223,"close":1650,"change":332,"percent_change":332,"volume":1359,"transactions":9,"vwap":1650},"2025-05-19",{"date":1928,"open":1694,"high":1684,"low":1929,"close":1698,"change":758,"percent_change":758,"volume":1930,"transactions":9,"vwap":1698},"2025-05-16",97.037003,48900,{"date":1932,"open":1770,"high":1694,"low":244,"close":1845,"change":1907,"percent_change":1908,"volume":1933,"transactions":9,"vwap":1845},"2025-05-15",279900,{"date":1935,"open":1906,"high":1906,"low":1936,"close":1782,"change":1293,"percent_change":1811,"volume":1937,"transactions":9,"vwap":1782},"2025-05-14",96.64,166800,{"date":1939,"open":1714,"high":253,"low":1732,"close":1650,"change":787,"percent_change":973,"volume":1940,"transactions":9,"vwap":1650},"2025-05-13",127600,{"date":1942,"open":1719,"high":1920,"low":1936,"close":1719,"change":771,"percent_change":771,"volume":1943,"transactions":9,"vwap":1719},"2025-05-12",162300,{"date":1945,"open":1946,"high":1946,"low":1713,"close":1726,"change":58,"percent_change":58,"volume":1947,"transactions":9,"vwap":1726},"2025-05-09",97.040001,64800,{"date":1949,"open":1601,"high":1650,"low":1732,"close":1783,"change":1950,"percent_change":719,"volume":1921,"transactions":9,"vwap":1783},"2025-05-08",-0.087,{"date":1952,"open":1861,"high":1953,"low":1713,"close":1954,"change":1955,"percent_change":731,"volume":1956,"transactions":9,"vwap":1954},"2025-05-07",97.021004,96.997,0.102,34000,{"date":1958,"open":213,"high":1655,"low":1959,"close":1960,"change":1961,"percent_change":192,"volume":1962,"transactions":9,"vwap":1960},"2025-05-06",96.53,96.895,0.265,164700,{"date":1964,"open":1721,"high":1758,"low":1738,"close":1874,"change":719,"percent_change":719,"volume":1965,"transactions":9,"vwap":1874},"2025-05-05",174900,{"date":1967,"open":1725,"high":1748,"low":1968,"close":1969,"change":1744,"percent_change":403,"volume":1970,"transactions":9,"vwap":1969},"2025-05-02",96.5,96.72,133200,{"date":1972,"open":1973,"high":1694,"low":243,"close":1783,"change":370,"percent_change":1293,"volume":1974,"transactions":9,"vwap":1783},"2025-05-01",96.99,110900,{"date":1976,"open":1837,"high":1660,"low":1770,"close":1855,"change":536,"percent_change":536,"volume":1377,"transactions":9,"vwap":1855},"2025-04-30",{"date":1978,"open":1748,"high":1659,"low":1979,"close":1712,"change":687,"percent_change":687,"volume":1980,"transactions":9,"vwap":1712},"2025-04-29",96.83,395000,{"date":37,"open":1650,"high":1648,"low":1874,"close":1783,"change":403,"percent_change":486,"volume":1982,"transactions":9,"vwap":1783},1004300,{"status":1984,"indices":1985,"watchlist":2025,"sectors":2046,"benchmarks":2096},"success",[1986,1993,2000,2006,2013,2019],{"symbol":1987,"name":1988,"price":1989,"change":1990,"pct_change":120,"is_up":1991,"sparkline":1992,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1994,"name":1995,"price":1996,"change":1997,"pct_change":1998,"is_up":1991,"sparkline":1999,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2001,"name":2002,"price":2003,"change":2004,"pct_change":469,"is_up":11,"sparkline":2005,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2007,"name":2008,"price":2009,"change":2010,"pct_change":2011,"is_up":1991,"sparkline":2012,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2014,"name":2015,"price":2016,"change":2017,"pct_change":771,"is_up":1991,"sparkline":2018,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2020,"name":2021,"price":2022,"change":958,"pct_change":2023,"is_up":11,"sparkline":2024,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2026,2033,2040],{"symbol":2027,"name":2028,"price":2029,"change":2030,"pct_change":2031,"is_up":1991,"sparkline":2032,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2034,"name":2035,"price":2036,"change":2037,"pct_change":2038,"is_up":11,"sparkline":2039,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2041,"name":2042,"price":2043,"change":2044,"pct_change":152,"is_up":1991,"sparkline":2045,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2047,2052,2057,2061,2065,2070,2075,2079,2083,2088,2092],{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":1991},"Technology","XLK",-1.79,197.78,{"name":2053,"etf":2054,"change":2055,"price":2056,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2058,"etf":2059,"change":79,"price":2060,"is_up":1991},"Healthcare","XLV",168.16,{"name":2062,"etf":2063,"change":1907,"price":2064,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2066,"etf":2067,"change":2068,"price":2069,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2071,"etf":2072,"change":2073,"price":2074,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2076,"etf":2077,"change":958,"price":2078,"is_up":11},"Industrials","XLI",168.4,{"name":2080,"etf":2081,"change":1577,"price":2082,"is_up":11},"Materials","XLB",49.27,{"name":2084,"etf":2085,"change":2086,"price":2087,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2089,"etf":2090,"change":1744,"price":2091,"is_up":1991},"Utilities","XLU",41.07,{"name":2093,"etf":2094,"change":98,"price":2095,"is_up":11},"Comm Services","XLC",112.07,[2097,2101,2106,2110],{"ticker":2098,"name":2099,"price":2100,"change":141,"is_up":1991},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2102,"name":2103,"price":2104,"change":2105,"is_up":1991},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2107,"name":2108,"price":2109,"change":814,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2111,"name":2112,"price":2113,"change":172,"is_up":1991},"IWM","iShares Russell 2000",277.63]