[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEL":3,"stock-historical-VTEL":28,"homepage-market-summary":2093},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEL","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 Long-Term Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0386,3.852,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},95.38,94.85,94.76,95.11,0.27,0.28,416075.624013,105.84,46155.0352880239,5.6,347,{"ticker":4,"total_count":27,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},1,1000,{"period_high":24,"period_low":19,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},38315,13295213.857294,-4.04,"2025-05-22",[37,40,50,60,69,80,90,100,111,121,132,142,151,161,171,182,192,203,213,222,232,240,249,259,269,277,287,295,305,315,325,334,343,353,362,371,382,391,399,409,419,428,437,446,456,466,477,485,494,502,510,520,528,536,545,555,563,571,579,588,599,609,619,627,635,640,648,656,661,668,677,683,690,695,703,709,715,720,729,735,739,744,753,758,764,770,777,785,792,798,802,808,813,820,825,832,836,839,844,849,856,865,873,882,887,891,898,903,906,909,914,919,924,929,933,938,943,947,949,953,958,964,970,974,978,984,989,995,999,1007,1013,1019,1023,1029,1034,1040,1045,1051,1057,1060,1066,1072,1075,1081,1085,1091,1096,1103,1107,1110,1114,1118,1122,1129,1137,1142,1147,1154,1159,1166,1173,1178,1184,1189,1193,1198,1203,1208,1211,1214,1218,1224,1229,1232,1235,1238,1241,1245,1250,1254,1259,1263,1268,1275,1280,1283,1286,1290,1293,1296,1299,1301,1305,1309,1311,1316,1318,1321,1324,1329,1334,1338,1341,1344,1347,1351,1354,1357,1359,1362,1366,1368,1370,1375,1379,1384,1390,1396,1401,1404,1407,1410,1413,1418,1424,1427,1433,1440,1444,1447,1451,1456,1461,1466,1471,1478,1483,1490,1493,1496,1502,1508,1511,1517,1521,1526,1532,1536,1540,1543,1548,1555,1560,1567,1572,1579,1585,1591,1597,1602,1609,1614,1618,1623,1628,1633,1638,1644,1646,1650,1657,1663,1671,1676,1682,1689,1694,1701,1708,1714,1721,1729,1734,1741,1749,1756,1762,1767,1771,1777,1783,1788,1793,1799,1804,1809,1815,1820,1826,1832,1840,1845,1852,1860,1864,1871,1874,1881,1887,1893,1899,1904,1909,1914,1917,1923,1929,1933,1939,1945,1950,1958,1966,1972,1975,1983,1987,1993,2000,2005,2010,2015,2019,2026,2031,2035,2038,2044,2050,2056,2060,2065,2067,2073,2078,2085,2090],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":38,"vwap":39},3034,95.0876,{"date":41,"open":42,"high":43,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-07",95,95.59,94.92,-0.87,-0.91,320966.264142,1645,95.1882,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-06",95.94,96.19,95.56,95.98,0.08,317477.7995,2218,96.0627,{"date":61,"open":62,"high":53,"low":63,"close":64,"change":65,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-05",96.12,95.4087,95.9,0.02,255976.070858,1915,95.7897,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-02",97.01,97.27,95.725,95.88,-0.51,-0.53,289013.30697,2400,96.4486,{"date":81,"open":62,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-01",96.53,95.975,96.39,0.31,0.32,589133.9287,2697,96.0068,{"date":91,"open":92,"high":93,"low":92,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",95.85,96.62,96.08,0.92,0.97,224160.6926,1081,96.2963,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-29",95.5,95.61,95.02,95.16,-0.45,-0.47,237449.581203,1105,95.3464,{"date":112,"open":113,"high":114,"low":115,"close":103,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-28",96.09,96.13,95.21,-0.95,-0.98,250058.197762,1373,95.5342,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",96.91,96.97,96.23,96.56,-0.525,-0.54,185638.373352,862,96.5559,{"date":133,"open":134,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",97.52,96.82,97.085,-0.425,-0.44,80057.1195,640,97.0322,{"date":143,"open":144,"high":144,"low":145,"close":146,"change":147,"percent_change":45,"volume":148,"transactions":149,"vwap":150},"2026-09-23",98.36,96.985,97.51,-0.86,96661.79273,789,97.5511,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-22",98.39,98.53,98.315,98.37,-0.08,45003.037604,373,98.4135,{"date":162,"open":163,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-21",98.7,98.23,98.45,0.0361,0.04,104116.544303,451,98.4137,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",98.49,98.505,98.11,98.4139,-0.2661,-0.27,114785.2306,568,98.3641,{"date":183,"open":184,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-17",98.88,98.48,98.68,0.4112,0.42,53645.0321,332,98.6266,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-16",98.285,98.55,98.1699,98.2688,0.0288,0.03,92189.7653,397,98.3108,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",98.44,98.56,98.2,98.24,-0.28,103959.594903,523,98.3727,{"date":214,"open":195,"high":215,"low":216,"close":217,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-14",98.8301,98.42,98.52,-0.17,65791.138049,357,98.575,{"date":223,"open":205,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-11",99.1699,98.385,98.69,0.53,0.54,288197.260889,577,98.9765,{"date":233,"open":234,"high":234,"low":175,"close":235,"change":45,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-10",98.75,98.16,-0.88,75259.324894,414,98.277,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",99.84,99.86,99.03,-0.69,52323.4486,360,99.3977,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",99.76,99.9344,99.57,99.72,0.01,52164.985047,336,99.7056,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-04",99.8,100.08,99.7,99.71,-0.05,61448.339298,386,99.856,{"date":270,"open":271,"high":272,"low":251,"close":251,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",100.29,100.35,-0.26,60431.66,417,100.1035,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-02",100.2,100.21,100.0101,100.02,-0.06,37625.12482,431,100.0875,{"date":288,"open":289,"high":289,"low":290,"close":262,"change":291,"percent_change":117,"volume":292,"transactions":293,"vwap":294},"2026-09-01",100.65,99.91,-0.99,48835.039959,341,100.2177,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",100.99,101.11,100.835,101.07,-0.19,45526.097261,312,100.9944,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-28",101.54,101.69,101.24,101.26,-0.24,43405.163344,306,101.3624,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",101.61,101.87,101.48,101.5,-0.09,78709.652604,233,101.635,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-26",101.875,101.5627,101.59,-0.22,75780.486188,265,101.6975,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":56,"volume":340,"transactions":341,"vwap":342},"2026-08-25",101.89,101.72,101.81,0.0835,40434.6412,210,101.8003,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":265,"volume":350,"transactions":351,"vwap":352},"2026-08-24",101.76,102.17,101.7,101.7265,-0.0535,37237.420746,225,101.8032,{"date":354,"open":318,"high":355,"low":356,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-21",102.09,101.64,101.78,-0.02,69798.8196,311,101.7717,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":218,"percent_change":218,"volume":368,"transactions":369,"vwap":370},"2026-08-20",101.73,102.2,101.66,101.8,150349.116742,469,101.8031,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",102,102.12,101.91,101.97,0.34,0.33,37585.6524,228,102.0257,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-18",101.9617,101.63,-0.34,-0.33,33600.089592,326,101.6899,{"date":392,"open":393,"high":394,"low":376,"close":376,"change":107,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",102.39,102.445,-0.46,32784.9141,237,102.2257,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":209,"volume":406,"transactions":407,"vwap":408},"2026-08-14",102.7,102.72,102.4001,102.44,-0.29,34546.839806,269,102.5265,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",102.74,103.02,102.7208,102.73,0.09,12427.388908,173,102.8863,{"date":420,"open":421,"high":411,"low":422,"close":423,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",102.69,102.58,102.64,0.05,26037.8591,148,102.6502,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",102.63,102.41,102.59,0.13,21772.6111,195,102.4888,{"date":438,"open":439,"high":440,"low":431,"close":441,"change":442,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",102.51,102.575,102.46,-0.1,36775.592753,208,102.4808,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":377,"volume":453,"transactions":454,"vwap":455},"2026-08-07",102.45,102.595,102.3499,102.56,0.35,24864.9211,171,102.4824,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":358,"volume":463,"transactions":464,"vwap":465},"2026-08-06",102.19,102.28,102.14,102.21,-0.0188,28787.584981,221,102.1895,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",102.27,102.31,102.089,102.2288,0.1188,0.12,40369.597537,276,102.2131,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":86,"percent_change":85,"volume":482,"transactions":483,"vwap":484},"2026-08-04",101.94,102.195,102.11,37203.5069,369,102.1171,{"date":486,"open":487,"high":488,"low":364,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",101.85,101.9,101.79,-0.23,62338.477163,263,101.8295,{"date":495,"open":496,"high":497,"low":367,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":267,"vwap":501},"2026-07-31",101.95,102.3,102.02,-0.03,79763.151038,101.9115,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":405,"percent_change":209,"volume":507,"transactions":508,"vwap":509},"2026-07-30",102.18,101.74,102.05,14959.832167,182,101.948,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",102.35,102.67,102.315,102.34,-0.04,33178.183687,266,102.451,{"date":521,"open":346,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":341,"vwap":527},"2026-07-28",102.5,102.16,102.38,0.19,19758.0051,102.3806,{"date":529,"open":530,"high":531,"low":458,"close":458,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",102.37,102.43,0.21,49385.215575,253,102.3346,{"date":537,"open":538,"high":539,"low":345,"close":540,"change":541,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",101.83,102.1721,101.98,0.23,92010.8328,300,102.0813,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",102.22,101.7087,101.75,-0.85,-0.83,31040.125619,338,101.7843,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":106,"percent_change":138,"volume":560,"transactions":561,"vwap":562},"2026-07-22",102.84,103,102.6,47783.8192,385,102.7729,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":311,"percent_change":490,"volume":568,"transactions":569,"vwap":570},"2026-07-21",103.36,103.01,103.05,23163.8063,344,103.2203,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":301,"volume":576,"transactions":577,"vwap":578},"2026-07-20",103.61,103.29,-0.2,42410.2554,346,103.4068,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":442,"percent_change":442,"volume":585,"transactions":586,"vwap":587},"2026-07-17",103.62,103.92,103.41,103.49,160167.9261,601,103.5683,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-16",103.72,103.73,103.42,103.59,-0.1832,-0.18,39958.1661,345,103.564,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-15",103.98,103.765,103.7732,-0.1668,-0.16,20015.06293,239,103.8382,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-14",104.075,104.13,103.89,103.94,-0.01,36416.4451,264,103.9834,{"date":620,"open":621,"high":622,"low":582,"close":623,"change":624,"percent_change":283,"volume":625,"transactions":607,"vwap":626},"2026-07-13",104.04,104.055,103.95,-0.067,24822.319357,103.9987,{"date":628,"open":629,"high":630,"low":582,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",104.010002,104.040001,104.016998,0.067,0.06,15900,{"date":636,"open":637,"high":637,"low":614,"close":623,"change":638,"percent_change":424,"volume":639,"transactions":9,"vwap":623},"2026-07-09",104.11,0.055,32300,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":106,"volume":647,"transactions":9,"vwap":645},"2026-07-08",104.019997,104.099998,103.83,103.895,-0.465,30900,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":387,"volume":655,"transactions":9,"vwap":653},"2026-07-07",104.51,104.58,104.28,104.36,-0.35,101700,{"date":657,"open":651,"high":658,"low":650,"close":658,"change":659,"percent_change":433,"volume":660,"transactions":9,"vwap":658},"2026-07-06",104.71,0.14,26400,{"date":662,"open":651,"high":663,"low":664,"close":665,"change":666,"percent_change":525,"volume":667,"transactions":9,"vwap":665},"2026-07-02",104.64,104.39,104.57,0.194,12900,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",104.21,104.4,104.2,104.376,-0.394,-0.38,22500,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":265,"percent_change":265,"volume":682,"transactions":9,"vwap":681},"2026-06-30",104.79,104.875,104.77,22700,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",104.625,104.82,0.25,0.24,13600,{"date":691,"open":692,"high":693,"low":664,"close":665,"change":265,"percent_change":265,"volume":694,"transactions":9,"vwap":665},"2026-06-26",104.42,104.6,9800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":532,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-25",104.575,104.695,104.422,104.62,0.2,17900,{"date":704,"open":671,"high":705,"low":671,"close":706,"change":541,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-24",104.56,104.41,0.22,14100,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":714,"volume":667,"transactions":9,"vwap":713},"2026-06-23",104.15,104.3,104.18,-0.07,{"date":716,"open":706,"high":706,"low":717,"close":718,"change":283,"percent_change":283,"volume":719,"transactions":9,"vwap":718},"2026-06-22",104.225,104.25,9000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",104.29,104.35,104.17,104.31,0.38,0.37,13400,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":218,"percent_change":605,"volume":734,"transactions":9,"vwap":733},"2026-06-17",104.07,104.215,103.93,21300,{"date":736,"open":582,"high":737,"low":582,"close":643,"change":56,"percent_change":56,"volume":738,"transactions":9,"vwap":643},"2026-06-16",104.222,17100,{"date":740,"open":612,"high":741,"low":614,"close":642,"change":742,"percent_change":659,"volume":743,"transactions":9,"vwap":642},"2026-06-15",104.186,0.15,16500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-12",103.69,103.905,103.67,103.87,-0.14,-0.13,17600,{"date":754,"open":591,"high":713,"low":755,"close":629,"change":85,"percent_change":756,"volume":757,"transactions":9,"vwap":629},"2026-06-11",103.719,0.3,13300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":209,"percent_change":178,"volume":763,"transactions":9,"vwap":762},"2026-06-10",103.91,103.54,103.7,20800,{"date":765,"open":766,"high":767,"low":768,"close":601,"change":688,"percent_change":541,"volume":769,"transactions":9,"vwap":601},"2026-06-09",104.059998,104.080002,103.825,39000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":358,"percent_change":358,"volume":776,"transactions":9,"vwap":775},"2026-06-08",103.78,103.96,103.735,103.74,23600,{"date":778,"open":573,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",103.81,103.53,103.76,-0.215,-0.21,33100,{"date":786,"open":787,"high":788,"low":749,"close":789,"change":790,"percent_change":659,"volume":791,"transactions":9,"vwap":789},"2026-06-04",103.9,103.99,103.975,0.145,17300,{"date":793,"open":794,"high":795,"low":796,"close":644,"change":321,"percent_change":321,"volume":797,"transactions":9,"vwap":644},"2026-06-03",103.8,103.935,103.605,27000,{"date":799,"open":800,"high":623,"low":768,"close":582,"change":707,"percent_change":532,"volume":801,"transactions":9,"vwap":582},"2026-06-02",103.84,6400,{"date":803,"open":804,"high":805,"low":804,"close":762,"change":605,"percent_change":806,"volume":807,"transactions":9,"vwap":762},"2026-06-01",103.059998,103.71,-0.15,34900,{"date":809,"open":810,"high":747,"low":810,"close":811,"change":687,"percent_change":688,"volume":812,"transactions":9,"vwap":811},"2026-05-29",103.51,103.86,18900,{"date":814,"open":815,"high":816,"low":817,"close":573,"change":818,"percent_change":818,"volume":819,"transactions":9,"vwap":573},"2026-05-28",103.31,103.75,103.25,0.1,17000,{"date":821,"open":822,"high":823,"low":822,"close":810,"change":687,"percent_change":688,"volume":824,"transactions":9,"vwap":810},"2026-05-27",103.11,103.52,23500,{"date":826,"open":827,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-05-26",103.26,103.014999,0.62,0.6,64300,{"date":833,"open":522,"high":834,"low":394,"close":423,"change":687,"percent_change":688,"volume":835,"transactions":9,"vwap":423},"2026-05-22",102.648,20700,{"date":837,"open":481,"high":393,"low":481,"close":393,"change":499,"percent_change":499,"volume":838,"transactions":9,"vwap":393},"2026-05-21",22800,{"date":840,"open":497,"high":531,"low":841,"close":842,"change":378,"percent_change":86,"volume":843,"transactions":9,"vwap":842},"2026-05-20",102.099998,102.42,130600,{"date":845,"open":846,"high":515,"low":327,"close":847,"change":107,"percent_change":395,"volume":848,"transactions":9,"vwap":847},"2026-05-19",102.24,102.089996,25400,{"date":850,"open":851,"high":852,"low":853,"close":451,"change":854,"percent_change":854,"volume":855,"transactions":9,"vwap":451},"2026-05-18",102.53,102.66,102.4,0.07,64900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-15",102.47,102.515,102.139,102.49,-0.591,-0.57,52800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":751,"volume":872,"transactions":9,"vwap":870},"2026-05-14",103.28,103.335,103.07,103.081001,-0.139,20600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-13",103.48,103.498,103.14,103.22,-0.32,-0.31,69800,{"date":883,"open":884,"high":590,"low":885,"close":761,"change":218,"percent_change":605,"volume":886,"transactions":9,"vwap":761},"2026-05-12",103.45,103.44,56800,{"date":888,"open":591,"high":781,"low":889,"close":805,"change":633,"percent_change":633,"volume":890,"transactions":9,"vwap":805},"2026-05-11",103.645,21400,{"date":892,"open":893,"high":894,"low":581,"close":895,"change":896,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-08",103.77,103.864,103.65,0,26700,{"date":899,"open":895,"high":900,"low":901,"close":895,"change":199,"percent_change":199,"volume":902,"transactions":9,"vwap":895},"2026-05-07",103.68,103.55,30500,{"date":904,"open":893,"high":893,"low":593,"close":581,"change":85,"percent_change":756,"volume":905,"transactions":9,"vwap":581},"2026-05-06",43000,{"date":907,"open":823,"high":823,"low":867,"close":815,"change":516,"percent_change":516,"volume":908,"transactions":9,"vwap":815},"2026-05-05",33300,{"date":910,"open":810,"high":593,"low":911,"close":912,"change":575,"percent_change":301,"volume":913,"transactions":9,"vwap":912},"2026-05-04",103.18,103.35,44500,{"date":915,"open":916,"high":746,"low":592,"close":901,"change":917,"percent_change":178,"volume":918,"transactions":9,"vwap":901},"2026-05-01",103.58,-0.285,56100,{"date":920,"open":921,"high":760,"low":746,"close":922,"change":424,"percent_change":424,"volume":923,"transactions":9,"vwap":922},"2026-04-30",103.85,103.835,54400,{"date":925,"open":921,"high":613,"low":762,"close":926,"change":927,"percent_change":330,"volume":928,"transactions":9,"vwap":926},"2026-04-29",103.785,-0.225,37100,{"date":930,"open":613,"high":931,"low":811,"close":629,"change":605,"percent_change":806,"volume":932,"transactions":9,"vwap":629},"2026-04-28",104.050003,14800,{"date":934,"open":935,"high":718,"low":936,"close":724,"change":615,"percent_change":615,"volume":937,"transactions":9,"vwap":724},"2026-04-27",104.19,104.065002,36500,{"date":939,"open":940,"high":941,"low":931,"close":713,"change":473,"percent_change":473,"volume":942,"transactions":9,"vwap":713},"2026-04-24",104.089996,104.24,28300,{"date":944,"open":945,"high":945,"low":921,"close":766,"change":265,"percent_change":265,"volume":946,"transactions":9,"vwap":766},"2026-04-23",104.16,54700,{"date":948,"open":612,"high":724,"low":788,"close":637,"change":742,"percent_change":659,"volume":689,"transactions":9,"vwap":637},"2026-04-22",{"date":950,"open":931,"high":951,"low":921,"close":773,"change":605,"percent_change":806,"volume":952,"transactions":9,"vwap":773},"2026-04-21",104.12,54200,{"date":954,"open":955,"high":945,"low":956,"close":951,"change":633,"percent_change":633,"volume":957,"transactions":9,"vwap":951},"2026-04-20",104.14,104,19800,{"date":959,"open":960,"high":643,"low":747,"close":766,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":766},"2026-04-17",103.97,0.465,0.45,19500,{"date":965,"open":593,"high":966,"low":780,"close":967,"change":968,"percent_change":854,"volume":969,"transactions":9,"vwap":967},"2026-04-16",103.705,103.595,0.075,13000,{"date":971,"open":581,"high":972,"low":884,"close":823,"change":973,"percent_change":973,"volume":969,"transactions":9,"vwap":823},"2026-04-15",103.669,-0.12,{"date":975,"open":889,"high":775,"low":573,"close":976,"change":255,"percent_change":255,"volume":977,"transactions":9,"vwap":976},"2026-04-14",103.64,19600,{"date":979,"open":980,"high":762,"low":981,"close":982,"change":21,"percent_change":983,"volume":838,"transactions":9,"vwap":982},"2026-04-13",103.46,103.4,103.63,0.26,{"date":985,"open":593,"high":581,"low":986,"close":565,"change":987,"percent_change":595,"volume":988,"transactions":9,"vwap":565},"2026-04-10",103.3,-0.185,16100,{"date":990,"open":986,"high":900,"low":986,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-09",103.545,0.295,0.29,38400,{"date":996,"open":982,"high":781,"low":911,"close":817,"change":997,"percent_change":377,"volume":998,"transactions":9,"vwap":817},"2026-04-08",0.346,27700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":56,"volume":1006,"transactions":9,"vwap":1004},"2026-04-07",102.77,102.96,102.695,102.904,0.084,16000,{"date":1008,"open":414,"high":1009,"low":402,"close":1010,"change":1011,"percent_change":714,"volume":1012,"transactions":9,"vwap":1010},"2026-04-06",103.019997,102.82,-0.075,43800,{"date":1014,"open":448,"high":1015,"low":448,"close":1016,"change":1017,"percent_change":688,"volume":1018,"transactions":9,"vwap":1016},"2026-04-02",102.93,102.895,0.245,35000,{"date":1020,"open":431,"high":421,"low":431,"close":1021,"change":659,"percent_change":659,"volume":1022,"transactions":9,"vwap":1021},"2026-04-01",102.65,21900,{"date":1024,"open":1025,"high":402,"low":515,"close":439,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":439},"2026-03-31",102.54,0.41,0.4,121900,{"date":1030,"open":488,"high":365,"low":1031,"close":841,"change":1032,"percent_change":688,"volume":1033,"transactions":9,"vwap":841},"2026-03-30",101.86,0.241,32900,{"date":1035,"open":337,"high":1031,"low":1036,"close":1037,"change":1038,"percent_change":854,"volume":1039,"transactions":9,"vwap":1037},"2026-03-27",101.44,101.859,0.069,31200,{"date":1041,"open":336,"high":1042,"low":549,"close":489,"change":1043,"percent_change":301,"volume":1044,"transactions":9,"vwap":489},"2026-03-26",102.010002,-0.198,25500,{"date":1046,"open":1047,"high":841,"low":1048,"close":1049,"change":1050,"percent_change":688,"volume":728,"transactions":9,"vwap":1049},"2026-03-25",101.96,101.839,101.988,0.248,{"date":1052,"open":547,"high":1053,"low":308,"close":505,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":505},"2026-03-24",102.265,-0.66,-0.64,24800,{"date":1058,"open":365,"high":513,"low":458,"close":853,"change":993,"percent_change":22,"volume":1059,"transactions":9,"vwap":853},"2026-03-23",33000,{"date":1061,"open":1010,"high":1062,"low":481,"close":481,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":481},"2026-03-20",102.925,-1.15,-1.11,49800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":827,"change":218,"percent_change":605,"volume":1071,"transactions":9,"vwap":827},"2026-03-19",103.27,103.43,102.99,53600,{"date":1073,"open":584,"high":593,"low":981,"close":1069,"change":1011,"percent_change":714,"volume":1074,"transactions":9,"vwap":1069},"2026-03-18",28800,{"date":1076,"open":823,"high":1077,"low":885,"close":1078,"change":1079,"percent_change":56,"volume":1080,"transactions":9,"vwap":1078},"2026-03-17",103.6,103.505,0.085,12600,{"date":1082,"open":901,"high":926,"low":1083,"close":592,"change":714,"percent_change":714,"volume":1084,"transactions":9,"vwap":592},"2026-03-16",103.34,35500,{"date":1086,"open":574,"high":823,"low":1087,"close":584,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":584},"2026-03-13",103.19,0.49,0.48,25000,{"date":1092,"open":981,"high":592,"low":1093,"close":558,"change":1094,"percent_change":138,"volume":1095,"transactions":9,"vwap":558},"2026-03-12",102.875,-0.455,21700,{"date":1097,"open":1098,"high":593,"low":1099,"close":1100,"change":1101,"percent_change":178,"volume":1102,"transactions":9,"vwap":1100},"2026-03-11",103.57,103.33,103.455,-0.275,56400,{"date":1104,"open":1105,"high":960,"low":900,"close":591,"change":442,"percent_change":442,"volume":1106,"transactions":9,"vwap":591},"2026-03-10",103.79,89100,{"date":1108,"open":613,"high":629,"low":900,"close":644,"change":595,"percent_change":218,"volume":1109,"transactions":9,"vwap":644},"2026-03-09",31400,{"date":1111,"open":1112,"high":931,"low":775,"close":629,"change":806,"percent_change":750,"volume":1113,"transactions":9,"vwap":629},"2026-03-06",103.88,28200,{"date":1115,"open":612,"high":945,"low":1116,"close":945,"change":896,"percent_change":896,"volume":1117,"transactions":9,"vwap":945},"2026-03-05",103.815,14700,{"date":1119,"open":672,"high":1120,"low":630,"close":945,"change":473,"percent_change":473,"volume":1121,"transactions":9,"vwap":945},"2026-03-04",104.288,46500,{"date":1123,"open":1124,"high":1125,"low":760,"close":630,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":630},"2026-03-03",104.26,104.27,-0.76,-0.73,39500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1055,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-02",104.97,105,104.75,104.8,-0.61,60400,{"date":1138,"open":1139,"high":24,"low":1140,"close":1141,"change":424,"percent_change":424,"volume":1109,"transactions":9,"vwap":1141},"2026-02-27",105.5,105.35,105.44,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":742,"volume":886,"transactions":9,"vwap":1144},"2026-02-26",105.39,105.3,0.16,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":424,"percent_change":424,"volume":1153,"transactions":9,"vwap":1152},"2026-02-25",105.19,105.235,105.18,105.23,31000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1151,"change":633,"percent_change":633,"volume":1158,"transactions":9,"vwap":1151},"2026-02-24",105.059998,105.255,20900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":525,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-23",105.13,104.979,105.12,0.18,35100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1146,"percent_change":742,"volume":1172,"transactions":9,"vwap":1171},"2026-02-20",104.935,104.94,104.86,104.93,39100,{"date":1174,"open":679,"high":1175,"low":1176,"close":681,"change":65,"percent_change":65,"volume":1177,"transactions":9,"vwap":681},"2026-02-19",104.955,104.765,103500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1133,"change":516,"percent_change":516,"volume":1183,"transactions":9,"vwap":1133},"2026-02-18",104.76,104.85,104.68,17200,{"date":1185,"open":1186,"high":1186,"low":1187,"close":679,"change":742,"percent_change":659,"volume":1188,"transactions":9,"vwap":679},"2026-02-17",105.050003,104.74,22900,{"date":1190,"open":1191,"high":686,"low":700,"close":663,"change":424,"percent_change":424,"volume":1192,"transactions":9,"vwap":663},"2026-02-13",104.7,40500,{"date":1194,"open":706,"high":1195,"low":653,"close":1196,"change":21,"percent_change":983,"volume":1197,"transactions":9,"vwap":1196},"2026-02-12",104.605,104.59,61000,{"date":1199,"open":1125,"high":1200,"low":935,"close":1201,"change":516,"percent_change":516,"volume":1202,"transactions":9,"vwap":1201},"2026-02-11",104.325,104.32,20300,{"date":1204,"open":1205,"high":1196,"low":1206,"close":653,"change":854,"percent_change":854,"volume":1207,"transactions":9,"vwap":653},"2026-02-10",104.52,104.34,26300,{"date":1209,"open":1124,"high":1206,"low":672,"close":722,"change":433,"percent_change":473,"volume":1210,"transactions":9,"vwap":722},"2026-02-09",23800,{"date":1212,"open":652,"high":652,"low":951,"close":945,"change":442,"percent_change":442,"volume":1213,"transactions":9,"vwap":945},"2026-02-06",23900,{"date":1215,"open":766,"high":1216,"low":622,"close":1124,"change":541,"percent_change":707,"volume":1217,"transactions":9,"vwap":1124},"2026-02-05",104.33,115000,{"date":1219,"open":760,"high":643,"low":1220,"close":1221,"change":1222,"percent_change":473,"volume":1223,"transactions":9,"vwap":1221},"2026-02-04",103.82,104.029999,0.128,69100,{"date":1225,"open":921,"high":1226,"low":781,"close":1227,"change":1228,"percent_change":854,"volume":1080,"transactions":9,"vwap":1227},"2026-02-03",103.921,103.902,0.072,{"date":1230,"open":816,"high":760,"low":816,"close":644,"change":209,"percent_change":178,"volume":1231,"transactions":9,"vwap":644},"2026-02-02",23100,{"date":1233,"open":956,"high":724,"low":960,"close":637,"change":659,"percent_change":433,"volume":1234,"transactions":9,"vwap":637},"2026-01-30",12100,{"date":1236,"open":773,"high":766,"low":773,"close":960,"change":358,"percent_change":358,"volume":1237,"transactions":9,"vwap":960},"2026-01-29",15500,{"date":1239,"open":1240,"high":931,"low":645,"close":788,"change":638,"percent_change":424,"volume":1234,"transactions":9,"vwap":788},"2026-01-28",103.904,{"date":1242,"open":645,"high":788,"low":645,"close":795,"change":1243,"percent_change":65,"volume":1244,"transactions":9,"vwap":795},"2026-01-27",0.025,15700,{"date":1246,"open":733,"high":1247,"low":760,"close":760,"change":1248,"percent_change":818,"volume":1249,"transactions":9,"vwap":760},"2026-01-26",104.014999,0.105,19200,{"date":1251,"open":893,"high":800,"low":893,"close":1252,"change":659,"percent_change":659,"volume":1253,"transactions":9,"vwap":1252},"2026-01-23",103.805,35400,{"date":1255,"open":1256,"high":781,"low":982,"close":1257,"change":987,"percent_change":595,"volume":1258,"transactions":9,"vwap":1257},"2026-01-22",103.745,103.665,72900,{"date":1260,"open":901,"high":787,"low":1261,"close":921,"change":1262,"percent_change":525,"volume":937,"transactions":9,"vwap":921},"2026-01-21",103.535,0.192,{"date":1264,"open":788,"high":642,"low":1078,"close":1265,"change":1266,"percent_change":106,"volume":1267,"transactions":9,"vwap":1265},"2026-01-20",103.658,-0.467,46300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":265,"volume":1274,"transactions":9,"vwap":1272},"2026-01-16",104.23,104.115,104.125,-0.055,19900,{"date":1276,"open":941,"high":1277,"low":1278,"close":713,"change":255,"percent_change":255,"volume":1279,"transactions":9,"vwap":713},"2026-01-15",104.295,104.175,39400,{"date":1281,"open":713,"high":672,"low":643,"close":724,"change":615,"percent_change":615,"volume":1282,"transactions":9,"vwap":724},"2026-01-14",19400,{"date":1284,"open":1285,"high":935,"low":766,"close":713,"change":433,"percent_change":473,"volume":728,"transactions":9,"vwap":713},"2026-01-13",104.113,{"date":1287,"open":1288,"high":711,"low":629,"close":931,"change":1289,"percent_change":1289,"volume":977,"transactions":9,"vwap":931},"2026-01-12",104.025002,-0.11,{"date":1291,"open":956,"high":724,"low":733,"close":945,"change":21,"percent_change":983,"volume":1292,"transactions":9,"vwap":945},"2026-01-09",8100,{"date":1294,"open":773,"high":940,"low":613,"close":613,"change":605,"percent_change":806,"volume":1295,"transactions":9,"vwap":613},"2026-01-08",35200,{"date":1297,"open":956,"high":940,"low":787,"close":931,"change":21,"percent_change":983,"volume":1298,"transactions":9,"vwap":931},"2026-01-07",13700,{"date":1300,"open":816,"high":800,"low":895,"close":772,"change":1273,"percent_change":265,"volume":1153,"transactions":9,"vwap":772},"2026-01-06",{"date":1302,"open":590,"high":760,"low":1303,"close":922,"change":1304,"percent_change":473,"volume":807,"transactions":9,"vwap":922},"2026-01-05",103.716,0.125,{"date":1306,"open":916,"high":590,"low":1307,"close":805,"change":56,"percent_change":56,"volume":1308,"transactions":9,"vwap":805},"2026-01-02",103.555,47200,{"date":1310,"open":780,"high":746,"low":823,"close":982,"change":854,"percent_change":854,"volume":1113,"transactions":9,"vwap":982},"2025-12-31",{"date":1312,"open":1313,"high":581,"low":1313,"close":1314,"change":255,"percent_change":255,"volume":1315,"transactions":9,"vwap":1314},"2025-12-30",103.38,103.56,27300,{"date":1317,"open":901,"high":916,"low":875,"close":901,"change":633,"percent_change":633,"volume":1210,"transactions":9,"vwap":901},"2025-12-29",{"date":1319,"open":781,"high":781,"low":884,"close":584,"change":714,"percent_change":714,"volume":1320,"transactions":9,"vwap":584},"2025-12-26",19300,{"date":1322,"open":982,"high":900,"low":1314,"close":1314,"change":633,"percent_change":633,"volume":1323,"transactions":9,"vwap":1314},"2025-12-24",30000,{"date":1325,"open":574,"high":916,"low":817,"close":1326,"change":1164,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-23",103.5,0.17,41600,{"date":1330,"open":1068,"high":583,"low":1331,"close":1332,"change":167,"percent_change":167,"volume":1333,"transactions":9,"vwap":1332},"2025-12-22",103.255,103.32,42000,{"date":1335,"open":986,"high":1336,"low":867,"close":867,"change":633,"percent_change":633,"volume":1337,"transactions":9,"vwap":867},"2025-12-19",103.37,30100,{"date":1339,"open":1098,"high":1098,"low":878,"close":878,"change":675,"percent_change":1340,"volume":1059,"transactions":9,"vwap":878},"2025-12-18",-0.37,{"date":1342,"open":748,"high":692,"low":810,"close":1077,"change":321,"percent_change":321,"volume":1343,"transactions":9,"vwap":1077},"2025-12-17",46100,{"date":1345,"open":875,"high":746,"low":1069,"close":746,"change":707,"percent_change":532,"volume":1346,"transactions":9,"vwap":746},"2025-12-16",24500,{"date":1348,"open":895,"high":895,"low":583,"close":1349,"change":854,"percent_change":854,"volume":1350,"transactions":9,"vwap":1349},"2025-12-15",103.47,33800,{"date":1352,"open":583,"high":1353,"low":1332,"close":981,"change":330,"percent_change":783,"volume":667,"transactions":9,"vwap":981},"2025-12-12",103.533,{"date":1355,"open":893,"high":800,"low":593,"close":581,"change":415,"percent_change":415,"volume":1356,"transactions":9,"vwap":581},"2025-12-11",10000,{"date":1358,"open":1100,"high":748,"low":1069,"close":780,"change":854,"percent_change":854,"volume":719,"transactions":9,"vwap":780},"2025-12-10",{"date":1360,"open":775,"high":1221,"low":980,"close":980,"change":157,"percent_change":157,"volume":1361,"transactions":9,"vwap":980},"2025-12-09",32600,{"date":1363,"open":593,"high":614,"low":1364,"close":761,"change":255,"percent_change":255,"volume":1365,"transactions":9,"vwap":761},"2025-12-08",103.512,11600,{"date":1367,"open":1326,"high":573,"low":584,"close":780,"change":605,"percent_change":806,"volume":1183,"transactions":9,"vwap":780},"2025-12-05",{"date":1369,"open":761,"high":746,"low":1069,"close":746,"change":199,"percent_change":199,"volume":752,"transactions":9,"vwap":746},"2025-12-04",{"date":1371,"open":976,"high":1105,"low":796,"close":1372,"change":1373,"percent_change":633,"volume":1374,"transactions":9,"vwap":1372},"2025-12-03",103.66,0.065,15100,{"date":1376,"open":593,"high":613,"low":980,"close":967,"change":1377,"percent_change":750,"volume":1378,"transactions":9,"vwap":967},"2025-12-02",-0.145,20400,{"date":1380,"open":816,"high":644,"low":1381,"close":775,"change":1382,"percent_change":1054,"volume":1383,"transactions":9,"vwap":775},"2025-12-01",103.575,-0.694,37300,{"date":1385,"open":722,"high":1386,"low":722,"close":1387,"change":1388,"percent_change":199,"volume":1389,"transactions":9,"vwap":1387},"2025-11-28",104.515,104.434,0.034,4800,{"date":1391,"open":1392,"high":1393,"low":1392,"close":671,"change":1394,"percent_change":993,"volume":1395,"transactions":9,"vwap":671},"2025-11-26",104.095001,104.47,0.302,9900,{"date":1397,"open":711,"high":711,"low":630,"close":1398,"change":1399,"percent_change":424,"volume":1400,"transactions":9,"vwap":1398},"2025-11-25",104.098,0.053,11400,{"date":1402,"open":945,"high":945,"low":1221,"close":1403,"change":199,"percent_change":199,"volume":1356,"transactions":9,"vwap":1403},"2025-11-24",104.044998,{"date":1405,"open":731,"high":945,"low":773,"close":1247,"change":968,"percent_change":854,"volume":1406,"transactions":9,"vwap":1247},"2025-11-21",14400,{"date":1408,"open":614,"high":960,"low":811,"close":614,"change":638,"percent_change":424,"volume":1409,"transactions":9,"vwap":614},"2025-11-20",7300,{"date":1411,"open":718,"high":718,"low":811,"close":1412,"change":595,"percent_change":218,"volume":738,"transactions":9,"vwap":1412},"2025-11-19",103.885,{"date":1414,"open":940,"high":724,"low":1415,"close":936,"change":1416,"percent_change":525,"volume":1417,"transactions":9,"vwap":936},"2025-11-18",103.999,0.195,10300,{"date":1419,"open":1112,"high":1420,"low":1421,"close":749,"change":1422,"percent_change":1146,"volume":1423,"transactions":9,"vwap":749},"2025-11-17",104.046997,103.819,0.165,20500,{"date":1425,"open":1221,"high":731,"low":966,"close":966,"change":311,"percent_change":490,"volume":1426,"transactions":9,"vwap":966},"2025-11-14",16600,{"date":1428,"open":630,"high":766,"low":1429,"close":1430,"change":1431,"percent_change":575,"volume":1432,"transactions":9,"vwap":1430},"2025-11-13",103.906,103.945,-0.208,7100,{"date":1434,"open":718,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":783,"volume":1439,"transactions":9,"vwap":1437},"2025-11-12",104.38,104.105,104.153,-0.217,11300,{"date":1441,"open":718,"high":1442,"low":945,"close":1442,"change":86,"percent_change":85,"volume":1443,"transactions":9,"vwap":1442},"2025-11-11",104.37,8400,{"date":1445,"open":766,"high":724,"low":773,"close":931,"change":633,"percent_change":633,"volume":1446,"transactions":9,"vwap":931},"2025-11-10",10100,{"date":1448,"open":760,"high":612,"low":921,"close":788,"change":1449,"percent_change":896,"volume":1450,"transactions":9,"vwap":788},"2025-11-07",0.005,11700,{"date":1452,"open":940,"high":940,"low":613,"close":1453,"change":1454,"percent_change":525,"volume":1455,"transactions":9,"vwap":1453},"2025-11-06",103.985,0.201,3700,{"date":1457,"open":623,"high":773,"low":893,"close":1458,"change":1459,"percent_change":273,"volume":1460,"transactions":9,"vwap":1458},"2025-11-05",103.784,-0.266,15000,{"date":1462,"open":811,"high":637,"low":1463,"close":931,"change":1464,"percent_change":707,"volume":1465,"transactions":9,"vwap":931},"2025-11-04",103.795,0.225,6900,{"date":1467,"open":582,"high":788,"low":805,"close":768,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":768},"2025-11-03",-0.546,-0.52,9300,{"date":1472,"open":1473,"high":1474,"low":722,"close":1475,"change":1476,"percent_change":659,"volume":1477,"transactions":9,"vwap":1475},"2025-10-31",104.298,104.78,104.371,0.141,16400,{"date":1479,"open":773,"high":1480,"low":760,"close":1270,"change":1481,"percent_change":255,"volume":1482,"transactions":9,"vwap":1270},"2025-10-30",104.266,0.014,22300,{"date":1484,"open":1485,"high":1486,"low":672,"close":1487,"change":1488,"percent_change":783,"volume":1489,"transactions":9,"vwap":1487},"2025-10-29",104.44,104.5,104.216,-0.224,9500,{"date":1491,"open":705,"high":1492,"low":1485,"close":1485,"change":442,"percent_change":442,"volume":1365,"transactions":9,"vwap":1485},"2025-10-28",104.69,{"date":1494,"open":671,"high":1182,"low":671,"close":1495,"change":255,"percent_change":255,"volume":1477,"transactions":9,"vwap":1495},"2025-10-27",104.54,{"date":1497,"open":665,"high":1498,"low":1435,"close":1499,"change":1500,"percent_change":433,"volume":1501,"transactions":9,"vwap":1499},"2025-10-24",104.73,104.53,0.138,19700,{"date":1503,"open":1216,"high":1504,"low":1125,"close":1505,"change":1506,"percent_change":255,"volume":1507,"transactions":9,"vwap":1505},"2025-10-23",104.43,104.392,0.012,35800,{"date":1509,"open":1495,"high":1510,"low":653,"close":1435,"change":615,"percent_change":615,"volume":1298,"transactions":9,"vwap":1435},"2025-10-22",104.589,{"date":1512,"open":1513,"high":1514,"low":1515,"close":664,"change":854,"percent_change":854,"volume":1516,"transactions":9,"vwap":664},"2025-10-21",104.45,104.49,104.315,31500,{"date":1518,"open":1435,"high":1519,"low":1125,"close":1201,"change":1520,"percent_change":659,"volume":1234,"transactions":9,"vwap":1201},"2025-10-20",104.455,0.151,{"date":1522,"open":1221,"high":1523,"low":773,"close":1524,"change":1476,"percent_change":659,"volume":1525,"transactions":9,"vwap":1524},"2025-10-17",104.239,104.169,44700,{"date":1527,"open":816,"high":1528,"low":748,"close":1529,"change":1530,"percent_change":707,"volume":1531,"transactions":9,"vwap":1529},"2025-10-16",104.111,104.028,0.232,12300,{"date":1533,"open":590,"high":921,"low":748,"close":1534,"change":1535,"percent_change":532,"volume":872,"transactions":9,"vwap":1534},"2025-10-15",103.796,0.216,{"date":1537,"open":1077,"high":591,"low":1538,"close":916,"change":1539,"percent_change":806,"volume":708,"transactions":9,"vwap":916},"2025-10-14",103.554,-0.155,{"date":1541,"open":1349,"high":774,"low":1542,"close":774,"change":992,"percent_change":993,"volume":752,"transactions":9,"vwap":774},"2025-10-13",103.425,{"date":1544,"open":1332,"high":1326,"low":1545,"close":885,"change":1546,"percent_change":188,"volume":1547,"transactions":9,"vwap":885},"2025-10-10",103.245,0.435,15400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":638,"percent_change":424,"volume":1554,"transactions":9,"vwap":1553},"2025-10-09",102.98,103.044998,102.88,103.0049973,13800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":896,"percent_change":896,"volume":1084,"transactions":9,"vwap":1559},"2025-10-08",103.084999,103.13,102.95,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1559,"change":1565,"percent_change":633,"volume":1566,"transactions":9,"vwap":1559},"2025-10-07",102.89,103.15,102.859,0.062,8700,{"date":1568,"open":411,"high":1015,"low":1021,"close":1569,"change":1570,"percent_change":742,"volume":1571,"transactions":9,"vwap":1569},"2025-10-06",102.888,0.153,13200,{"date":1573,"open":1574,"high":1010,"low":1575,"close":1576,"change":1577,"percent_change":633,"volume":1578,"transactions":9,"vwap":1576},"2025-10-03",102.8,102.68,102.735,0.064,21000,{"date":1580,"open":411,"high":1574,"low":1581,"close":1582,"change":1583,"percent_change":265,"volume":1584,"transactions":9,"vwap":1582},"2025-10-02",102.609,102.671,-0.054,10600,{"date":1586,"open":1587,"high":1588,"low":1575,"close":1589,"change":1590,"percent_change":973,"volume":1426,"transactions":9,"vwap":1589},"2025-10-01",102.83,102.92,102.725,-0.125,{"date":1592,"open":1593,"high":1002,"low":1594,"close":1595,"change":56,"percent_change":56,"volume":1596,"transactions":9,"vwap":1595},"2025-09-30",102.94,102.76,102.85,12400,{"date":1598,"open":1599,"high":1593,"low":1599,"close":1001,"change":1600,"percent_change":1164,"volume":1601,"transactions":9,"vwap":1001},"2025-09-29",102.61,0.189,26000,{"date":1603,"open":1604,"high":1010,"low":1605,"close":1606,"change":1607,"percent_change":714,"volume":1608,"transactions":9,"vwap":1606},"2025-09-26",102.545,102.525,102.581,-0.074,6300,{"date":1610,"open":451,"high":1611,"low":448,"close":1612,"change":1613,"percent_change":751,"volume":838,"transactions":9,"vwap":1612},"2025-09-25",102.685,102.655,-0.133,{"date":1615,"open":1587,"high":1015,"low":401,"close":1616,"change":1617,"percent_change":751,"volume":923,"transactions":9,"vwap":1616},"2025-09-24",102.788,-0.137,{"date":1619,"open":1620,"high":867,"low":1621,"close":1062,"change":1373,"percent_change":633,"volume":1622,"transactions":9,"vwap":1062},"2025-09-23",102.898,102.86,15300,{"date":1624,"open":1593,"high":1550,"low":1625,"close":1621,"change":1626,"percent_change":516,"volume":1627,"transactions":9,"vwap":1621},"2025-09-22",102.79,-0.039,12000,{"date":1629,"open":1630,"high":1631,"low":414,"close":1631,"change":1632,"percent_change":605,"volume":1531,"transactions":9,"vwap":1631},"2025-09-19",102.87,102.899,-0.168,{"date":1634,"open":1625,"high":1635,"low":421,"close":1635,"change":1636,"percent_change":199,"volume":1637,"transactions":9,"vwap":1635},"2025-09-18",103.067001,0.035,14300,{"date":1639,"open":1640,"high":981,"low":1002,"close":1641,"change":1642,"percent_change":1327,"volume":1643,"transactions":9,"vwap":1641},"2025-09-17",103.010002,103.031998,0.172,9700,{"date":1645,"open":1001,"high":1015,"low":513,"close":1621,"change":473,"percent_change":473,"volume":963,"transactions":9,"vwap":1621},"2025-09-16",{"date":1647,"open":513,"high":557,"low":423,"close":411,"change":1648,"percent_change":377,"volume":1649,"transactions":9,"vwap":411},"2025-09-15",0.347,29500,{"date":1651,"open":853,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":301,"volume":1656,"transactions":9,"vwap":1654},"2025-09-12",102.469,102.23,102.393,-0.197,17700,{"date":1658,"open":1659,"high":423,"low":1659,"close":432,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":432},"2025-09-11",102.26,0.565,0.55,27500,{"date":1664,"open":364,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-10",102.29,101.725,102.025002,0.589,0.58,63700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1583,"percent_change":265,"volume":1113,"transactions":9,"vwap":1675},"2025-09-09",101.705,101.36,101.436,{"date":1677,"open":1678,"high":320,"low":1678,"close":1679,"change":1680,"percent_change":95,"volume":1681,"transactions":9,"vwap":1679},"2025-09-08",100.94,101.49,0.93,19000,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":719,"transactions":9,"vwap":1686},"2025-09-05",100.28,100.66,100.56,0.755,0.76,{"date":1690,"open":263,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":378,"volume":1406,"transactions":9,"vwap":1691},"2025-09-04",99.805,99.6,0.325,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1088,"percent_change":1088,"volume":1700,"transactions":9,"vwap":1699},"2025-09-03",99.2,99.51,99.16,99.48,18100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-02",99.38,98.875,98.99,-0.62,81900,{"date":1709,"open":1710,"high":1711,"low":253,"close":1712,"change":65,"percent_change":65,"volume":1713,"transactions":9,"vwap":1712},"2025-08-29",99.62,99.725,99.61,17400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":615,"volume":1720,"transactions":9,"vwap":1718},"2025-08-28",99.53,99.645,99.59,-0.014,12800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":854,"volume":1728,"transactions":9,"vwap":1726},"2025-08-27",99.52,99.613,99.385,99.604,0.074,30400,{"date":1730,"open":1731,"high":253,"low":1732,"close":1716,"change":1733,"percent_change":818,"volume":1395,"transactions":9,"vwap":1716},"2025-08-26",99.42,99.41,0.103,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1243,"percent_change":199,"volume":1740,"transactions":9,"vwap":1739},"2025-08-25",99.3,99.5,99.27,99.427,15800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1027,"volume":1748,"transactions":9,"vwap":1746},"2025-08-22",99.14,99.47,98.95,99.402,0.392,43500,{"date":1750,"open":1751,"high":1698,"low":1752,"close":1753,"change":1754,"percent_change":973,"volume":1755,"transactions":9,"vwap":1753},"2025-08-21",99.12,99,99.010002,-0.115,7900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1590,"percent_change":751,"volume":1022,"transactions":9,"vwap":1761},"2025-08-20",99.29,99.34,99.089996,99.125,{"date":1763,"open":1764,"high":1765,"low":1698,"close":1766,"change":157,"percent_change":157,"volume":1446,"transactions":9,"vwap":1766},"2025-08-19",99.36,99.39,99.25,{"date":1768,"open":1769,"high":1769,"low":1696,"close":1770,"change":473,"percent_change":473,"volume":1622,"transactions":9,"vwap":1770},"2025-08-18",99.63,99.33,{"date":1772,"open":1773,"high":1766,"low":1774,"close":1775,"change":1289,"percent_change":1289,"volume":1776,"transactions":9,"vwap":1775},"2025-08-15",99.24,99.099998,99.21,16900,{"date":1778,"open":1779,"high":1697,"low":1780,"close":1781,"change":1011,"percent_change":157,"volume":1782,"transactions":9,"vwap":1781},"2025-08-14",99.425,99.28,99.32,5500,{"date":1784,"open":1769,"high":1769,"low":1785,"close":1786,"change":1787,"percent_change":499,"volume":998,"transactions":9,"vwap":1786},"2025-08-13",99.31,99.395,-0.025,{"date":1789,"open":1744,"high":1744,"low":1790,"close":1731,"change":1791,"percent_change":56,"volume":1792,"transactions":9,"vwap":1731},"2025-08-12",99.22,0.078,24300,{"date":1794,"open":1795,"high":1795,"low":1738,"close":1796,"change":1797,"percent_change":818,"volume":1798,"transactions":9,"vwap":1796},"2025-08-11",99.55,99.342,0.102,14200,{"date":1800,"open":1773,"high":1773,"low":1801,"close":1773,"change":1802,"percent_change":265,"volume":1803,"transactions":9,"vwap":1773},"2025-08-08",98.78,-0.045,7200,{"date":1805,"open":1806,"high":1807,"low":1698,"close":1808,"change":424,"percent_change":424,"volume":1566,"transactions":9,"vwap":1808},"2025-08-07",99.325,99.405,99.285,{"date":1810,"open":1811,"high":1765,"low":1790,"close":1812,"change":1813,"percent_change":751,"volume":1814,"transactions":9,"vwap":1812},"2025-08-06",99.26,99.235,-0.134,8000,{"date":1816,"open":1759,"high":1744,"low":1780,"close":1817,"change":1818,"percent_change":659,"volume":1819,"transactions":9,"vwap":1817},"2025-08-05",99.369,0.143,22400,{"date":1821,"open":1822,"high":1732,"low":1823,"close":1824,"change":1825,"percent_change":595,"volume":738,"transactions":9,"vwap":1824},"2025-08-04",99.4,99.050003,99.226,-0.179,{"date":1827,"open":1770,"high":1828,"low":1829,"close":1807,"change":1830,"percent_change":1831,"volume":1637,"transactions":9,"vwap":1807},"2025-08-01",99.43,99.225,0.683,0.69,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":983,"volume":1839,"transactions":9,"vwap":1837},"2025-07-31",98.82,98.92,98.72,98.722,0.252,18400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":405,"percent_change":405,"volume":1554,"transactions":9,"vwap":1844},"2025-07-30",98.77,98.85,98.47,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":756,"volume":1516,"transactions":9,"vwap":1850},"2025-07-29",98.64,98.84,98.59,98.76,0.294,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":-6,"volume":1859,"transactions":9,"vwap":1857},"2025-07-28",98.6,98.62,98.43,98.466,-0.004,4400,{"date":1861,"open":165,"high":1854,"low":1862,"close":1844,"change":1863,"percent_change":167,"volume":667,"transactions":9,"vwap":1844},"2025-07-25",98.38,0.043,{"date":1865,"open":1866,"high":165,"low":1867,"close":1868,"change":1869,"percent_change":473,"volume":1870,"transactions":9,"vwap":1868},"2025-07-24",98.395,98.33,98.427,0.117,2100,{"date":1872,"open":195,"high":195,"low":207,"close":1873,"change":490,"percent_change":490,"volume":1859,"transactions":9,"vwap":1873},"2025-07-23",98.31,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":615,"percent_change":615,"volume":1880,"transactions":9,"vwap":1879},"2025-07-22",98.61,98.66,98.5,98.54,8200,{"date":1882,"open":1883,"high":1884,"low":185,"close":195,"change":1088,"percent_change":1885,"volume":1886,"transactions":9,"vwap":195},"2025-07-21",98.73,98.89,0.5,38500,{"date":1888,"open":205,"high":205,"low":1889,"close":1890,"change":1891,"percent_change":654,"volume":1892,"transactions":9,"vwap":1890},"2025-07-18",98,98.059998,-0.345,26500,{"date":1894,"open":1848,"high":1848,"low":1895,"close":1896,"change":1897,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-17",98.32,98.405,-0.4,42400,{"date":1900,"open":1901,"high":1902,"low":163,"close":1903,"change":675,"percent_change":675,"volume":1798,"transactions":9,"vwap":1903},"2025-07-16",99.18,99.208,98.805,{"date":1905,"open":1822,"high":1822,"low":1906,"close":1907,"change":782,"percent_change":330,"volume":1908,"transactions":9,"vwap":1907},"2025-07-15",99.049004,99.185,14900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1822,"change":1289,"percent_change":1289,"volume":1601,"transactions":9,"vwap":1822},"2025-07-14",99.45,99.479,99.265,{"date":1915,"open":1769,"high":264,"low":1781,"close":1697,"change":301,"percent_change":301,"volume":1916,"transactions":9,"vwap":1697},"2025-07-11",36100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":263,"change":442,"percent_change":442,"volume":1922,"transactions":9,"vwap":263},"2025-07-10",99.81,99.859,99.659,6500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":261,"change":1327,"percent_change":1327,"volume":1928,"transactions":9,"vwap":261},"2025-07-09",99.745,99.828,99.68,4300,{"date":1930,"open":1931,"high":1932,"low":1692,"close":1769,"change":575,"percent_change":575,"volume":1450,"transactions":9,"vwap":1769},"2025-07-08",99.75,99.79,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":424,"volume":1908,"transactions":9,"vwap":1937},"2025-07-07",100.17,99.66,99.83,0.045,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":516,"volume":791,"transactions":9,"vwap":1943},"2025-07-03",100.07,99.65,99.785,-0.043,{"date":1946,"open":1947,"high":1947,"low":1723,"close":1926,"change":1948,"percent_change":783,"volume":1949,"transactions":9,"vwap":1926},"2025-07-02",100,-0.212,98500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":311,"volume":1957,"transactions":9,"vwap":1955},"2025-07-01",99.96,100.185,99.807,100.040001,-0.243,59300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1164,"volume":1965,"transactions":9,"vwap":1963},"2025-06-30",100.24,100.39,100.135,100.283,0.178,6000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1373,"percent_change":633,"volume":932,"transactions":9,"vwap":1971},"2025-06-27",100.014999,100.42,99.95,100.105,{"date":1973,"open":1974,"high":1974,"low":1955,"close":1955,"change":1938,"percent_change":424,"volume":1859,"transactions":9,"vwap":1955},"2025-06-26",100.13,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":157,"volume":1982,"transactions":9,"vwap":1980},"2025-06-25",100.010002,100.019997,99.92,99.995,-0.083,5200,{"date":1984,"open":1947,"high":1935,"low":1947,"close":1985,"change":1986,"percent_change":199,"volume":1554,"transactions":9,"vwap":1985},"2025-06-24",100.078003,0.033,{"date":1988,"open":1970,"high":1989,"low":1970,"close":1990,"change":1991,"percent_change":1164,"volume":1992,"transactions":9,"vwap":1990},"2025-06-23",100.4,100.044998,0.175,1600,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":56,"volume":1999,"transactions":9,"vwap":1997},"2025-06-20",99.9,99.775,99.87,0.081,3200,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":750,"volume":78,"transactions":9,"vwap":2003},"2025-06-18",99.97,99.789,-0.141,{"date":2006,"open":242,"high":2007,"low":242,"close":2008,"change":2009,"percent_change":1327,"volume":1870,"transactions":9,"vwap":2008},"2025-06-17",99.94,99.93,0.173,{"date":2011,"open":290,"high":1947,"low":1942,"close":2012,"change":2013,"percent_change":255,"volume":2014,"transactions":9,"vwap":2012},"2025-06-16",99.757,0.007,4000,{"date":2016,"open":1997,"high":2017,"low":1927,"close":1931,"change":2018,"percent_change":330,"volume":1202,"transactions":9,"vwap":1931},"2025-06-13",99.89,-0.223,{"date":2020,"open":1979,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1192,"transactions":9,"vwap":2023},"2025-06-12",100.089996,99.82,99.973,0.386,0.39,{"date":2027,"open":2028,"high":263,"low":2028,"close":2029,"change":2030,"percent_change":688,"volume":1389,"transactions":9,"vwap":2029},"2025-06-11",99.455,99.587,0.238,{"date":2032,"open":1710,"high":1710,"low":2033,"close":2033,"change":2034,"percent_change":265,"volume":1608,"transactions":9,"vwap":2033},"2025-06-10",99.349,-0.053,{"date":2036,"open":1901,"high":1746,"low":1901,"close":1746,"change":1838,"percent_change":687,"volume":2037,"transactions":9,"vwap":1746},"2025-06-09",500,{"date":2039,"open":1927,"high":1927,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-06",99.15,-0.392,-0.39,5400,{"date":2045,"open":264,"high":2046,"low":1737,"close":2047,"change":2048,"percent_change":442,"volume":2049,"transactions":9,"vwap":2047},"2025-06-05",99.73,99.542,-0.098,4600,{"date":2051,"open":2052,"high":1952,"low":2053,"close":2054,"change":377,"percent_change":377,"volume":2055,"transactions":9,"vwap":2054},"2025-06-04",99.605,99.565,99.64,8500,{"date":2057,"open":1736,"high":1736,"low":1901,"close":1736,"change":2058,"percent_change":973,"volume":2059,"transactions":9,"vwap":1736},"2025-06-03",-0.118,2500,{"date":2061,"open":2062,"high":2062,"low":1770,"close":2063,"change":2064,"percent_change":405,"volume":1443,"transactions":9,"vwap":2063},"2025-06-02",99.99,99.418,-0.292,{"date":2066,"open":2017,"high":2017,"low":1927,"close":264,"change":1632,"percent_change":218,"volume":1406,"transactions":9,"vwap":264},"2025-05-30",{"date":2068,"open":2069,"high":1947,"low":2070,"close":2071,"change":2072,"percent_change":415,"volume":689,"transactions":9,"vwap":2071},"2025-05-29",99.69,99.685,99.878,0.088,{"date":2074,"open":2075,"high":2075,"low":1927,"close":1932,"change":2076,"percent_change":654,"volume":2077,"transactions":9,"vwap":1932},"2025-05-28",100.11,-0.348,23000,{"date":2079,"open":2022,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1740,"transactions":9,"vwap":2082},"2025-05-27",100.23,99.77,100.138,0.433,0.43,{"date":2086,"open":1970,"high":1970,"low":2087,"close":2088,"change":85,"percent_change":85,"volume":2089,"transactions":9,"vwap":2088},"2025-05-23",99.49,99.705,5100,{"date":35,"open":2091,"high":2091,"low":1786,"close":1786,"change":1802,"percent_change":265,"volume":2092,"transactions":9,"vwap":1786},99.44,1400,{"status":2094,"indices":2095,"watchlist":2135,"sectors":2157,"benchmarks":2208},"success",[2096,2103,2110,2116,2123,2129],{"symbol":2097,"name":2098,"price":2099,"change":2100,"pct_change":107,"is_up":2101,"sparkline":2102,"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":2104,"name":2105,"price":2106,"change":2107,"pct_change":2108,"is_up":2101,"sparkline":2109,"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":2111,"name":2112,"price":2113,"change":2114,"pct_change":818,"is_up":11,"sparkline":2115,"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":2117,"name":2118,"price":2119,"change":2120,"pct_change":2121,"is_up":2101,"sparkline":2122,"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":2124,"name":2125,"price":2126,"change":2127,"pct_change":265,"is_up":2101,"sparkline":2128,"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":2130,"name":2131,"price":2132,"change":378,"pct_change":2133,"is_up":11,"sparkline":2134,"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",[2136,2143,2150],{"symbol":2137,"name":2138,"price":2139,"change":2140,"pct_change":2141,"is_up":2101,"sparkline":2142,"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":2144,"name":2145,"price":2146,"change":2147,"pct_change":2148,"is_up":11,"sparkline":2149,"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":2151,"name":2152,"price":2153,"change":2154,"pct_change":2155,"is_up":2101,"sparkline":2156,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"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",[2158,2163,2168,2172,2176,2181,2186,2190,2195,2199,2203],{"name":2159,"etf":2160,"change":2161,"price":2162,"is_up":2101},"Technology","XLK",-1.79,197.78,{"name":2164,"etf":2165,"change":2166,"price":2167,"is_up":11},"Financials","XLF",0.89,54.23,{"name":2169,"etf":2170,"change":2042,"price":2171,"is_up":2101},"Healthcare","XLV",168.16,{"name":2173,"etf":2174,"change":85,"price":2175,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2177,"etf":2178,"change":2179,"price":2180,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2182,"etf":2183,"change":2184,"price":2185,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2187,"etf":2188,"change":378,"price":2189,"is_up":11},"Industrials","XLI",168.4,{"name":2191,"etf":2192,"change":2193,"price":2194,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2196,"etf":2197,"change":1831,"price":2198,"is_up":11},"Real Estate","XLRE",40.85,{"name":2200,"etf":2201,"change":301,"price":2202,"is_up":2101},"Utilities","XLU",41.07,{"name":2204,"etf":2205,"change":2206,"price":2207,"is_up":11},"Comm Services","XLC",0.73,112.07,[2209,2214,2219,2223],{"ticker":2210,"name":2211,"price":2212,"change":2213,"is_up":2101},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2215,"name":2216,"price":2217,"change":2218,"is_up":2101},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2220,"name":2221,"price":2222,"change":473,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2224,"name":2225,"price":2226,"change":499,"is_up":2101},"IWM","iShares Russell 2000",277.63]