[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTES":3,"stock-historical-VTES":27,"homepage-market-summary":1849},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTES","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 Short-Term Tax-Exempt Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3587,2.3292,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},98.75,98.4,98.55,0.2,1058612.261161,102.71,98.0201,256437.59651836654,15.6,900,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":22,"period_low":23,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},205879,75145736.72611,-1.18,"2025-04-28",[37,40,49,59,69,77,85,95,105,115,123,132,142,152,163,172,182,190,198,208,218,226,237,247,255,262,271,281,291,299,308,316,322,330,337,344,353,361,369,375,383,389,396,403,412,419,425,434,441,450,457,463,472,479,485,495,503,508,513,520,527,535,544,551,556,564,571,577,585,589,595,602,609,612,617,621,626,631,634,639,643,647,653,658,663,669,675,678,681,685,688,694,698,701,706,712,717,721,726,731,735,743,746,750,754,759,765,768,773,778,782,787,793,796,801,808,811,816,823,827,833,837,842,845,849,852,856,859,863,867,871,876,881,883,886,888,891,894,900,903,910,916,922,927,933,940,946,954,960,964,969,976,983,990,998,1003,1008,1012,1019,1024,1029,1034,1039,1043,1048,1052,1059,1065,1071,1076,1082,1088,1092,1099,1105,1111,1114,1119,1123,1127,1133,1138,1144,1148,1151,1154,1157,1160,1163,1166,1172,1178,1182,1188,1194,1199,1204,1207,1211,1215,1221,1227,1231,1236,1242,1249,1254,1260,1263,1267,1272,1275,1278,1280,1283,1287,1291,1294,1297,1300,1303,1306,1310,1312,1315,1318,1322,1326,1329,1333,1336,1340,1343,1346,1350,1353,1356,1360,1363,1367,1370,1374,1378,1381,1385,1388,1391,1394,1397,1400,1403,1406,1409,1412,1415,1418,1421,1427,1435,1438,1442,1447,1452,1456,1460,1462,1466,1468,1472,1476,1479,1483,1486,1489,1491,1496,1499,1502,1506,1509,1512,1515,1518,1521,1526,1529,1533,1536,1539,1542,1546,1551,1555,1558,1562,1565,1568,1571,1575,1580,1583,1587,1591,1596,1599,1604,1607,1611,1614,1619,1622,1625,1628,1632,1636,1638,1642,1648,1651,1654,1658,1662,1665,1668,1671,1676,1679,1683,1687,1690,1693,1697,1702,1706,1710,1712,1716,1720,1723,1727,1734,1739,1742,1747,1751,1756,1761,1766,1769,1773,1778,1784,1788,1793,1797,1803,1808,1814,1820,1826,1829,1835,1841,1844,1848],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":38,"vwap":39},3577,98.5655,{"date":41,"open":42,"high":43,"low":44,"close":19,"change":45,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-07",98.44,98.65,98.41,-0.15,735425.220423,2400,98.5396,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-06",98.69,98.71,98.565,98.7,0.03,736998.807918,2683,98.6824,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-05",98.76,98.84,98.5342,98.67,-0.02,1000050.140662,2614,98.6644,{"date":70,"open":71,"high":72,"low":51,"close":51,"change":73,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-02",99.12,99.18,-0.11,761883.575397,2147,98.9483,{"date":78,"open":54,"high":79,"low":80,"close":81,"change":20,"percent_change":20,"volume":82,"transactions":83,"vwap":84},"2026-10-01",98.925,98.62,98.8,1604477.475135,4723,98.7305,{"date":86,"open":87,"high":52,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",98.23,98.2249,98.6,0.518,0.53,1035320.08102,2772,98.5973,{"date":96,"open":97,"high":98,"low":23,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",98.15,98.19,98.082,-0.078,-0.08,2135284.000385,3034,98.0992,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",98.31,98.34,98.055,98.16,-0.32,1795118.331456,1698,98.1442,{"date":116,"open":51,"high":117,"low":18,"close":118,"change":119,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",98.72,98.48,-0.2,1261115.75579,3169,98.5039,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":111,"percent_change":111,"volume":129,"transactions":130,"vwap":131},"2026-09-24",98.97,99,98.645,98.68,1715372.20973,2101,98.7014,{"date":133,"open":134,"high":135,"low":136,"close":126,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-23",99.33,99.42,98.825,-0.295,-0.3,891904.448465,3640,99.0108,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":119,"volume":149,"transactions":150,"vwap":151},"2026-09-22",99.51,99.52,99.28,99.295,-0.203,261222.117588,1180,99.3578,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",99.62,99.65,99.41,99.498,-0.012,-0.01,453140.462,1955,99.4979,{"date":164,"open":165,"high":166,"low":167,"close":144,"change":168,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",99.66,99.68,99.44,-0.18,663409.42164,2166,99.5338,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-17",99.75,99.7662,99.675,99.69,0.08,286483.66763,980,99.699,{"date":183,"open":177,"high":174,"low":184,"close":185,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",99.57,99.61,-0.05,515782.49055,1525,99.6311,{"date":191,"open":192,"high":193,"low":194,"close":165,"change":45,"percent_change":45,"volume":195,"transactions":196,"vwap":197},"2026-09-15",99.78,99.84,99.655,709850.8067,2152,99.731,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":186,"volume":205,"transactions":206,"vwap":207},"2026-09-14",99.86,99.8619,99.73,99.81,-0.045,676118.209618,1975,99.7908,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-11",99.7,99.975,99.855,0.135,0.14,1091527.732504,1475,99.8758,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":111,"percent_change":111,"volume":223,"transactions":224,"vwap":225},"2026-09-10",99.99,99.635,99.72,3680314.929812,1532,99.7047,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-09",100.28,100.29,100.02,100.04,-0.258,-0.26,695778.408415,887,100.1211,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":186,"volume":244,"transactions":245,"vwap":246},"2026-09-08",100.3,100.35,100.255,100.298,-0.052,699424.341554,1468,100.3059,{"date":248,"open":228,"high":249,"low":250,"close":240,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",100.42,100.26,0.06,984491.592528,1110,100.3459,{"date":256,"open":249,"high":257,"low":229,"close":229,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",100.43,-0.06,222952.807316,904,100.3529,{"date":263,"open":264,"high":265,"low":266,"close":240,"change":267,"percent_change":-6,"volume":268,"transactions":269,"vwap":270},"2026-09-02",100.39,100.46,100.305,-0.005,968932.60332,1194,100.3592,{"date":272,"open":273,"high":274,"low":229,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",100.44,100.51,100.355,-0.385,-0.38,637629.236269,988,100.3565,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",100.67,100.7459,100.64,100.74,-0.03,211737.708791,1117,100.7022,{"date":292,"open":293,"high":294,"low":286,"close":295,"change":73,"percent_change":73,"volume":296,"transactions":297,"vwap":298},"2026-08-28",100.84,100.915,100.77,199835.327996,1178,100.779,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",100.96,100.85,100.88,-0.04,453461.989975,1625,100.8952,{"date":309,"open":310,"high":301,"low":311,"close":312,"change":287,"percent_change":287,"volume":313,"transactions":314,"vwap":315},"2026-08-26",100.95,100.9,100.92,385746.865883,1464,100.9263,{"date":317,"open":303,"high":318,"low":303,"close":310,"change":178,"percent_change":178,"volume":319,"transactions":320,"vwap":321},"2026-08-25",100.9551,518486.61741,798,100.9384,{"date":323,"open":312,"high":312,"low":324,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",100.8501,100.87,0.02,333888.798712,783,100.8763,{"date":331,"open":302,"high":325,"low":332,"close":302,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",100.795,0.01,153896.1753,561,100.826,{"date":338,"open":295,"high":339,"low":340,"close":293,"change":304,"percent_change":304,"volume":341,"transactions":342,"vwap":343},"2026-08-20",100.865,100.76,141945.797155,668,100.8141,{"date":345,"open":346,"high":347,"low":348,"close":303,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",100.83,100.91,100.815,0.07,206606.20202,913,100.8758,{"date":354,"open":355,"high":346,"low":356,"close":355,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-18",100.81,100.7,0,224613.01973,787,100.7985,{"date":362,"open":363,"high":364,"low":365,"close":355,"change":366,"percent_change":366,"volume":367,"transactions":328,"vwap":368},"2026-08-17",100.89,100.9442,100.785,-0.07,182720.104221,100.8745,{"date":370,"open":371,"high":310,"low":325,"close":303,"change":366,"percent_change":366,"volume":372,"transactions":373,"vwap":374},"2026-08-14",100.93,200989.065245,752,100.9193,{"date":376,"open":311,"high":377,"low":378,"close":310,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-13",100.98,100.8738,0.1,148783.59369,573,100.9601,{"date":384,"open":363,"high":363,"low":385,"close":302,"change":251,"percent_change":251,"volume":386,"transactions":387,"vwap":388},"2026-08-12",100.8,332975.216026,1162,100.8334,{"date":390,"open":346,"high":302,"low":365,"close":391,"change":392,"percent_change":333,"volume":393,"transactions":394,"vwap":395},"2026-08-11",100.79,0.008,251387.352139,697,100.8106,{"date":397,"open":385,"high":302,"low":398,"close":399,"change":400,"percent_change":65,"volume":401,"transactions":402,"vwap":385},"2026-08-10",100.775,100.782,-0.023,219671.466794,1250,{"date":404,"open":405,"high":293,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-07",100.75,100.805,0.115,0.11,153958.748541,836,100.7884,{"date":413,"open":285,"high":414,"low":285,"close":415,"change":357,"percent_change":357,"volume":416,"transactions":417,"vwap":418},"2026-08-06",100.715,100.69,207914.198605,1006,100.6801,{"date":420,"open":285,"high":421,"low":285,"close":415,"change":178,"percent_change":178,"volume":422,"transactions":423,"vwap":424},"2026-08-05",100.765,246284.154672,1075,100.7095,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-04",100.48,100.61,100.472,0.17,176080.07582,889,100.5707,{"date":435,"open":265,"high":436,"low":437,"close":273,"change":438,"percent_change":45,"volume":439,"transactions":440,"vwap":273},"2026-08-03",100.63,100.4,-0.155,191846.078996,733,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":304,"percent_change":304,"volume":447,"transactions":448,"vwap":449},"2026-07-31",100.57,100.62,100.5,100.595,179602.971657,891,100.5763,{"date":451,"open":428,"high":283,"low":452,"close":453,"change":267,"percent_change":-6,"volume":454,"transactions":455,"vwap":456},"2026-07-30",100.565,100.635,177938.0121,815,100.6263,{"date":458,"open":285,"high":340,"low":453,"close":285,"change":459,"percent_change":65,"volume":460,"transactions":461,"vwap":462},"2026-07-29",-0.021,168184.432653,675,100.6805,{"date":464,"open":285,"high":465,"low":466,"close":467,"change":468,"percent_change":55,"volume":469,"transactions":470,"vwap":471},"2026-07-28",100.685,100.615,100.661,0.031,153772.079153,689,100.6438,{"date":473,"open":436,"high":474,"low":466,"close":436,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-27",100.645,0.15,171886.613142,662,100.6344,{"date":480,"open":264,"high":481,"low":264,"close":427,"change":379,"percent_change":379,"volume":482,"transactions":483,"vwap":484},"2026-07-24",100.53,268116.577116,641,100.4631,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-23",100.6,100.66,100.33,100.38,-0.33,226979.337815,881,100.442,{"date":496,"open":385,"high":497,"low":356,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-22",100.86,100.71,-0.12,267730.99877,1221,100.8012,{"date":504,"open":303,"high":505,"low":348,"close":346,"change":101,"percent_change":101,"volume":506,"transactions":507,"vwap":302},"2026-07-21",100.9081,202965.87668,1138,{"date":509,"open":371,"high":301,"low":303,"close":347,"change":65,"percent_change":65,"volume":510,"transactions":511,"vwap":512},"2026-07-20",148639.1126,933,100.9103,{"date":514,"open":301,"high":515,"low":516,"close":371,"change":65,"percent_change":65,"volume":517,"transactions":518,"vwap":519},"2026-07-17",100.97,100.895,195360.70565,830,100.9345,{"date":521,"open":522,"high":523,"low":312,"close":310,"change":366,"percent_change":366,"volume":524,"transactions":525,"vwap":526},"2026-07-16",101,101.03,231056.63048,966,100.9658,{"date":528,"open":529,"high":530,"low":522,"close":531,"change":258,"percent_change":258,"volume":532,"transactions":533,"vwap":534},"2026-07-15",101.1,101.14,101.02,188763.20111,777,101.0488,{"date":536,"open":537,"high":538,"low":539,"close":537,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-14",101.08,101.13,101.055,0.05,202472.77973,611,101.0789,{"date":545,"open":537,"high":546,"low":523,"close":523,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-13",101.1199,-0.09,110817.704747,670,101.0804,{"date":552,"open":522,"high":553,"low":522,"close":554,"change":540,"percent_change":540,"volume":555,"transactions":9,"vwap":554},"2026-07-10",101.18,101.12,264700,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":357,"volume":563,"transactions":9,"vwap":561},"2026-07-09",101.080002,101.23,101.064003,101.07,0.005,200700,{"date":565,"open":561,"high":566,"low":567,"close":568,"change":569,"percent_change":186,"volume":570,"transactions":9,"vwap":568},"2026-07-08",101.125,101.040001,101.065002,-0.055,119700,{"date":572,"open":573,"high":574,"low":554,"close":554,"change":575,"percent_change":547,"volume":576,"transactions":9,"vwap":554},"2026-07-07",101.21,101.235,-0.093,157500,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":357,"volume":584,"transactions":9,"vwap":582},"2026-07-06",101.2,101.24,101.193,101.213,0.003,154600,{"date":586,"open":553,"high":587,"low":566,"close":573,"change":178,"percent_change":178,"volume":588,"transactions":9,"vwap":573},"2026-07-02",101.212,202600,{"date":590,"open":591,"high":592,"low":593,"close":538,"change":168,"percent_change":168,"volume":594,"transactions":9,"vwap":538},"2026-07-01",101.050003,101.16,101.044998,151800,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":326,"percent_change":326,"volume":601,"transactions":9,"vwap":600},"2026-06-30",101.3,101.356,101.294,101.31,104600,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":326,"percent_change":326,"volume":608,"transactions":9,"vwap":607},"2026-06-29",101.27,101.4,101.26,101.29,220900,{"date":610,"open":597,"high":600,"low":604,"close":604,"change":304,"percent_change":304,"volume":611,"transactions":9,"vwap":604},"2026-06-26",184800,{"date":613,"open":606,"high":614,"low":606,"close":600,"change":615,"percent_change":615,"volume":616,"transactions":9,"vwap":600},"2026-06-25",101.45,0.09,125200,{"date":618,"open":607,"high":600,"low":619,"close":619,"change":333,"percent_change":333,"volume":620,"transactions":9,"vwap":619},"2026-06-24",101.22,153100,{"date":622,"open":623,"high":624,"low":553,"close":573,"change":333,"percent_change":333,"volume":625,"transactions":9,"vwap":573},"2026-06-23",101.19,101.248,106300,{"date":627,"open":604,"high":628,"low":629,"close":579,"change":159,"percent_change":159,"volume":630,"transactions":9,"vwap":579},"2026-06-22",101.32,101.186,145300,{"date":632,"open":573,"high":606,"low":573,"close":573,"change":379,"percent_change":379,"volume":633,"transactions":9,"vwap":573},"2026-06-18",132100,{"date":635,"open":592,"high":597,"low":636,"close":636,"change":637,"percent_change":287,"volume":638,"transactions":9,"vwap":636},"2026-06-17",101.11,-0.035,159700,{"date":640,"open":592,"high":573,"low":530,"close":641,"change":562,"percent_change":357,"volume":642,"transactions":9,"vwap":641},"2026-06-16",101.145,192000,{"date":644,"open":623,"high":573,"low":530,"close":530,"change":645,"percent_change":326,"volume":646,"transactions":9,"vwap":530},"2026-06-15",0.017,213400,{"date":648,"open":623,"high":649,"low":558,"close":650,"change":651,"percent_change":287,"volume":652,"transactions":9,"vwap":650},"2026-06-12",101.207,101.123,-0.027,166200,{"date":654,"open":655,"high":623,"low":539,"close":656,"change":251,"percent_change":251,"volume":657,"transactions":9,"vwap":656},"2026-06-11",101.099998,101.15,136000,{"date":659,"open":573,"high":573,"low":568,"close":660,"change":661,"percent_change":547,"volume":662,"transactions":9,"vwap":660},"2026-06-10",101.089996,-0.095,134000,{"date":664,"open":592,"high":665,"low":592,"close":666,"change":667,"percent_change":540,"volume":668,"transactions":9,"vwap":666},"2026-06-09",101.225,101.185,0.055,173200,{"date":670,"open":671,"high":672,"low":673,"close":538,"change":55,"percent_change":55,"volume":674,"transactions":9,"vwap":538},"2026-06-08",101.17,101.83,101.106,190300,{"date":676,"open":558,"high":538,"low":567,"close":655,"change":258,"percent_change":258,"volume":677,"transactions":9,"vwap":655},"2026-06-05",236000,{"date":679,"open":530,"high":623,"low":538,"close":592,"change":540,"percent_change":540,"volume":680,"transactions":9,"vwap":592},"2026-06-04",141700,{"date":682,"open":567,"high":566,"low":683,"close":636,"change":333,"percent_change":333,"volume":684,"transactions":9,"vwap":636},"2026-06-03",101.035004,173400,{"date":686,"open":655,"high":530,"low":561,"close":655,"change":251,"percent_change":251,"volume":687,"transactions":9,"vwap":655},"2026-06-02",188700,{"date":689,"open":690,"high":561,"low":691,"close":567,"change":692,"percent_change":692,"volume":693,"transactions":9,"vwap":567},"2026-06-01",100.94,100.925,-0.17,180500,{"date":695,"open":553,"high":696,"low":553,"close":573,"change":251,"percent_change":251,"volume":697,"transactions":9,"vwap":573},"2026-05-29",101.25,112700,{"date":699,"open":591,"high":623,"low":567,"close":656,"change":251,"percent_change":251,"volume":700,"transactions":9,"vwap":656},"2026-05-28",130200,{"date":702,"open":522,"high":636,"low":703,"close":660,"change":704,"percent_change":251,"volume":705,"transactions":9,"vwap":660},"2026-05-27",100.99,0.065,201200,{"date":707,"open":377,"high":593,"low":377,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-05-26",101.025002,0.185,0.18,212900,{"date":713,"open":355,"high":714,"low":715,"close":293,"change":349,"percent_change":349,"volume":716,"transactions":9,"vwap":293},"2026-05-22",100.885,100.78,167200,{"date":718,"open":719,"high":406,"low":285,"close":295,"change":562,"percent_change":357,"volume":720,"transactions":9,"vwap":295},"2026-05-21",100.65,202900,{"date":722,"open":356,"high":365,"low":723,"close":421,"change":724,"percent_change":615,"volume":725,"transactions":9,"vwap":421},"2026-05-20",100.665,0.095,214900,{"date":727,"open":498,"high":728,"low":729,"close":283,"change":547,"percent_change":547,"volume":730,"transactions":9,"vwap":283},"2026-05-19",100.72,100.605,230600,{"date":732,"open":405,"high":355,"low":286,"close":340,"change":733,"percent_change":333,"volume":734,"transactions":9,"vwap":340},"2026-05-18",0.015,174100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":692,"volume":742,"transactions":9,"vwap":740},"2026-05-15",100.82,100.894,100.614,100.745,-0.175,179700,{"date":744,"open":310,"high":515,"low":312,"close":312,"change":287,"percent_change":287,"volume":745,"transactions":9,"vwap":312},"2026-05-14",81300,{"date":747,"open":515,"high":748,"low":347,"close":310,"change":186,"percent_change":186,"volume":749,"transactions":9,"vwap":310},"2026-05-13",100.975,117700,{"date":751,"open":752,"high":593,"low":515,"close":522,"change":101,"percent_change":101,"volume":753,"transactions":9,"vwap":522},"2026-05-12",101.029999,164900,{"date":755,"open":660,"high":554,"low":756,"close":558,"change":757,"percent_change":357,"volume":758,"transactions":9,"vwap":558},"2026-05-11",101.074997,0.001,128100,{"date":760,"open":636,"high":566,"low":591,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-08",101.079002,0.039,0.04,139000,{"date":766,"open":660,"high":655,"low":683,"close":567,"change":651,"percent_change":287,"volume":767,"transactions":9,"vwap":567},"2026-05-07",134100,{"date":769,"open":554,"high":554,"low":591,"close":770,"change":771,"percent_change":251,"volume":772,"transactions":9,"vwap":770},"2026-05-06",101.067001,0.057,333900,{"date":774,"open":567,"high":558,"low":522,"close":775,"change":776,"percent_change":65,"volume":777,"transactions":9,"vwap":775},"2026-05-05",101.010002,-0.025,169000,{"date":779,"open":775,"high":561,"low":780,"close":683,"change":267,"percent_change":-6,"volume":781,"transactions":9,"vwap":683},"2026-05-04",100.992,168100,{"date":783,"open":591,"high":568,"low":775,"close":567,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":567},"2026-05-01",-0.247,-0.24,160600,{"date":788,"open":604,"high":789,"low":580,"close":790,"change":791,"percent_change":540,"volume":792,"transactions":9,"vwap":790},"2026-04-30",101.295,101.287,0.047,89800,{"date":794,"open":607,"high":789,"low":619,"close":580,"change":101,"percent_change":101,"volume":795,"transactions":9,"vwap":580},"2026-04-29",102500,{"date":797,"open":798,"high":799,"low":597,"close":628,"change":304,"percent_change":304,"volume":800,"transactions":9,"vwap":628},"2026-04-28",101.34,101.348,82900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":65,"percent_change":65,"volume":807,"transactions":9,"vwap":806},"2026-04-27",101.38,101.39,101.33,101.36,323700,{"date":809,"open":804,"high":605,"low":810,"close":803,"change":540,"percent_change":540,"volume":753,"transactions":9,"vwap":803},"2026-04-24",101.345,{"date":812,"open":813,"high":813,"low":597,"close":805,"change":814,"percent_change":304,"volume":815,"transactions":9,"vwap":805},"2026-04-23",101.42,-0.043,240700,{"date":817,"open":813,"high":818,"low":819,"close":820,"change":821,"percent_change":65,"volume":822,"transactions":9,"vwap":820},"2026-04-22",101.44,101.37,101.373,-0.017,125600,{"date":824,"open":825,"high":813,"low":803,"close":804,"change":287,"percent_change":287,"volume":826,"transactions":9,"vwap":804},"2026-04-21",101.41,147700,{"date":828,"open":829,"high":830,"low":831,"close":813,"change":65,"percent_change":65,"volume":832,"transactions":9,"vwap":813},"2026-04-20",101.46,101.467,101.375,183700,{"date":834,"open":819,"high":835,"low":819,"close":818,"change":214,"percent_change":214,"volume":836,"transactions":9,"vwap":818},"2026-04-17",101.47,182600,{"date":838,"open":628,"high":839,"low":840,"close":597,"change":304,"percent_change":304,"volume":841,"transactions":9,"vwap":597},"2026-04-16",101.35,101.285,112800,{"date":843,"open":628,"high":798,"low":789,"close":798,"change":333,"percent_change":333,"volume":844,"transactions":9,"vwap":798},"2026-04-15",147400,{"date":846,"open":798,"high":810,"low":847,"close":805,"change":65,"percent_change":65,"volume":848,"transactions":9,"vwap":805},"2026-04-14",101.275,143100,{"date":850,"open":628,"high":819,"low":606,"close":839,"change":251,"percent_change":251,"volume":851,"transactions":9,"vwap":839},"2026-04-13",153300,{"date":853,"open":803,"high":854,"low":606,"close":607,"change":258,"percent_change":258,"volume":855,"transactions":9,"vwap":607},"2026-04-10",101.385,221400,{"date":857,"open":696,"high":803,"low":696,"close":839,"change":763,"percent_change":763,"volume":858,"transactions":9,"vwap":839},"2026-04-09",207600,{"date":860,"open":597,"high":861,"low":606,"close":600,"change":710,"percent_change":710,"volume":862,"transactions":9,"vwap":600},"2026-04-08",101.455,222100,{"date":864,"open":591,"high":865,"low":567,"close":538,"change":540,"percent_change":540,"volume":866,"transactions":9,"vwap":538},"2026-04-07",101.155,200100,{"date":868,"open":561,"high":636,"low":703,"close":558,"change":869,"percent_change":159,"volume":870,"transactions":9,"vwap":558},"2026-04-06",-0.015,150100,{"date":872,"open":873,"high":636,"low":522,"close":874,"change":326,"percent_change":326,"volume":875,"transactions":9,"vwap":874},"2026-04-02",101.059998,101.095001,173300,{"date":877,"open":752,"high":878,"low":310,"close":756,"change":879,"percent_change":258,"volume":880,"transactions":9,"vwap":756},"2026-04-01",101.084999,-0.065,148300,{"date":882,"open":567,"high":666,"low":567,"close":530,"change":408,"percent_change":408,"volume":716,"transactions":9,"vwap":530},"2026-03-31",{"date":884,"open":558,"high":558,"low":522,"close":752,"change":540,"percent_change":540,"volume":885,"transactions":9,"vwap":752},"2026-03-30",103100,{"date":887,"open":347,"high":703,"low":737,"close":377,"change":540,"percent_change":540,"volume":815,"transactions":9,"vwap":377},"2026-03-27",{"date":889,"open":591,"high":539,"low":371,"close":371,"change":45,"percent_change":45,"volume":890,"transactions":9,"vwap":371},"2026-03-26",200800,{"date":892,"open":567,"high":660,"low":515,"close":558,"change":430,"percent_change":430,"volume":893,"transactions":9,"vwap":558},"2026-03-25",426900,{"date":895,"open":606,"high":606,"low":896,"close":347,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":347},"2026-03-24",100.905,-0.43,-0.42,341500,{"date":901,"open":580,"high":804,"low":580,"close":798,"change":379,"percent_change":379,"volume":902,"transactions":9,"vwap":798},"2026-03-23",157000,{"date":904,"open":905,"high":906,"low":580,"close":580,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":580},"2026-03-20",101.49,101.555,-0.37,-0.36,207900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":258,"percent_change":258,"volume":915,"transactions":9,"vwap":914},"2026-03-19",101.75,101.53,101.61,121500,{"date":917,"open":912,"high":918,"low":919,"close":920,"change":186,"percent_change":186,"volume":921,"transactions":9,"vwap":920},"2026-03-18",101.76,101.66,101.67,201900,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":357,"percent_change":357,"volume":926,"transactions":9,"vwap":925},"2026-03-17",101.87,101.72,147200,{"date":928,"open":929,"high":930,"low":931,"close":925,"change":400,"percent_change":65,"volume":932,"transactions":9,"vwap":925},"2026-03-16",101.74,101.855,101.71,137000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":540,"volume":939,"transactions":9,"vwap":937},"2026-03-13",101.68,101.746,101.743,0.048,168000,{"date":941,"open":672,"high":672,"low":942,"close":943,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-03-12",101.685,101.695,-0.13,354400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":366,"volume":953,"transactions":9,"vwap":951},"2026-03-11",101.89,101.915,101.789,101.825,-0.075,187300,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":304,"percent_change":304,"volume":959,"transactions":9,"vwap":958},"2026-03-10",101.94,101.97,101.9,94600,{"date":961,"open":962,"high":963,"low":962,"close":956,"change":251,"percent_change":251,"volume":616,"transactions":9,"vwap":956},"2026-03-09",101.85,101.975,{"date":965,"open":958,"high":957,"low":966,"close":967,"change":968,"percent_change":258,"volume":594,"transactions":9,"vwap":967},"2026-03-06",101.81,101.88,-0.063,{"date":970,"open":956,"high":971,"low":972,"close":973,"change":974,"percent_change":366,"volume":975,"transactions":9,"vwap":973},"2026-03-05",101.98,101.93,101.943,-0.068,150900,{"date":977,"open":978,"high":979,"low":957,"close":980,"change":981,"percent_change":333,"volume":982,"transactions":9,"vwap":980},"2026-03-04",102.029999,102.040001,102.011002,0.011,217800,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":608,"transactions":9,"vwap":987},"2026-03-03",102.17,101.982,102,-0.29,-0.28,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":908,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-02",102.32,102.349,102.18,102.29,-0.35,246700,{"date":999,"open":22,"high":22,"low":1000,"close":1001,"change":326,"percent_change":326,"volume":1002,"transactions":9,"vwap":1001},"2026-02-27",102.6,102.65,256100,{"date":1004,"open":1005,"high":1001,"low":1005,"close":1006,"change":349,"percent_change":349,"volume":1007,"transactions":9,"vwap":1006},"2026-02-26",102.56,102.63,296500,{"date":1009,"open":1005,"high":1000,"low":1010,"close":1005,"change":55,"percent_change":55,"volume":1011,"transactions":9,"vwap":1005},"2026-02-25",102.555,94500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":357,"percent_change":357,"volume":1018,"transactions":9,"vwap":1017},"2026-02-24",102.52,102.59,102.511,102.53,127500,{"date":1020,"open":1021,"high":1005,"low":1022,"close":1017,"change":178,"percent_change":178,"volume":1023,"transactions":9,"vwap":1017},"2026-02-23",102.51,102.505,118700,{"date":1025,"open":1021,"high":1026,"low":1027,"close":1027,"change":366,"percent_change":366,"volume":1028,"transactions":9,"vwap":1027},"2026-02-20",102.525,102.45,150000,{"date":1030,"open":1031,"high":1014,"low":1032,"close":1014,"change":159,"percent_change":159,"volume":1033,"transactions":9,"vwap":1014},"2026-02-19",102.5,102.492,118500,{"date":1035,"open":1031,"high":1036,"low":1037,"close":1017,"change":333,"percent_change":333,"volume":1038,"transactions":9,"vwap":1017},"2026-02-18",102.54,102.48,195300,{"date":1040,"open":1031,"high":1017,"low":1041,"close":1014,"change":55,"percent_change":55,"volume":1042,"transactions":9,"vwap":1014},"2026-02-17",102.485,92300,{"date":1044,"open":1045,"high":1005,"low":1045,"close":1046,"change":357,"percent_change":357,"volume":1047,"transactions":9,"vwap":1046},"2026-02-13",102.47,102.49,172700,{"date":1049,"open":1050,"high":1031,"low":1050,"close":1046,"change":178,"percent_change":178,"volume":1051,"transactions":9,"vwap":1046},"2026-02-12",102.38,80800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":326,"percent_change":326,"volume":1058,"transactions":9,"vwap":1057},"2026-02-11",102.35,102.42,102.345,102.41,125900,{"date":1060,"open":1061,"high":1055,"low":1062,"close":1063,"change":540,"percent_change":540,"volume":1064,"transactions":9,"vwap":1063},"2026-02-10",102.37,102.364,102.39,102700,{"date":1066,"open":1067,"high":1027,"low":1068,"close":1069,"change":326,"percent_change":326,"volume":1070,"transactions":9,"vwap":1069},"2026-02-09",102.3,102.295,102.34,131800,{"date":1072,"open":1073,"high":992,"low":1074,"close":992,"change":159,"percent_change":159,"volume":1075,"transactions":9,"vwap":992},"2026-02-06",102.31,102.25,231500,{"date":1077,"open":1073,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-05",102.33,102.245,0.13,230000,{"date":1083,"open":1084,"high":1085,"low":994,"close":1086,"change":55,"percent_change":55,"volume":1087,"transactions":9,"vwap":1086},"2026-02-04",102.19,102.225,102.2,308200,{"date":1089,"open":1090,"high":985,"low":1091,"close":985,"change":349,"percent_change":349,"volume":902,"transactions":9,"vwap":985},"2026-02-03",102.099998,102.089996,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1090,"change":1097,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-02-02",102.059998,102.14,102.050003,-0.22,135100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":992,"change":251,"percent_change":251,"volume":1104,"transactions":9,"vwap":992},"2026-01-30",102.24,102.355,102.235,169500,{"date":1106,"open":1107,"high":1067,"low":1108,"close":1109,"change":357,"percent_change":357,"volume":1110,"transactions":9,"vwap":1109},"2026-01-29",102.22,102.21,102.26,152700,{"date":1112,"open":1108,"high":1109,"low":1084,"close":1109,"change":55,"percent_change":55,"volume":1113,"transactions":9,"vwap":1109},"2026-01-28",145100,{"date":1115,"open":1116,"high":1103,"low":1116,"close":1117,"change":251,"percent_change":251,"volume":1118,"transactions":9,"vwap":1117},"2026-01-27",102.16,102.23,157600,{"date":1120,"open":1084,"high":1084,"low":1121,"close":985,"change":55,"percent_change":55,"volume":1122,"transactions":9,"vwap":985},"2026-01-26",102.155,289600,{"date":1124,"open":979,"high":1095,"low":1125,"close":1095,"change":408,"percent_change":408,"volume":1126,"transactions":9,"vwap":1095},"2026-01-23",102.035004,191000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":978,"change":55,"percent_change":55,"volume":1132,"transactions":9,"vwap":978},"2026-01-22",102.019997,102.074997,102.0049973,169900,{"date":1134,"open":987,"high":1135,"low":1136,"close":987,"change":540,"percent_change":540,"volume":1137,"transactions":9,"vwap":987},"2026-01-21",102.010002,101.965,236900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":45,"percent_change":45,"volume":1143,"transactions":9,"vwap":1142},"2026-01-20",101.99,102.07,101.95,283700,{"date":1145,"open":1095,"high":1146,"low":1094,"close":1090,"change":55,"percent_change":55,"volume":1147,"transactions":9,"vwap":1090},"2026-01-16",102.145,344700,{"date":1149,"open":1095,"high":1095,"low":978,"close":1141,"change":763,"percent_change":763,"volume":1150,"transactions":9,"vwap":1141},"2026-01-15",139600,{"date":1152,"open":979,"high":1090,"low":978,"close":978,"change":379,"percent_change":379,"volume":1153,"transactions":9,"vwap":978},"2026-01-14",120200,{"date":1155,"open":971,"high":978,"low":972,"close":972,"change":258,"percent_change":258,"volume":1156,"transactions":9,"vwap":972},"2026-01-13",138300,{"date":1158,"open":967,"high":1129,"low":967,"close":1140,"change":159,"percent_change":159,"volume":1159,"transactions":9,"vwap":1140},"2026-01-12",186900,{"date":1161,"open":971,"high":1131,"low":972,"close":987,"change":408,"percent_change":408,"volume":1162,"transactions":9,"vwap":987},"2026-01-09",76500,{"date":1164,"open":962,"high":956,"low":672,"close":948,"change":55,"percent_change":55,"volume":1165,"transactions":9,"vwap":948},"2026-01-08",93900,{"date":1167,"open":1168,"high":948,"low":1169,"close":1170,"change":615,"percent_change":615,"volume":1171,"transactions":9,"vwap":1170},"2026-01-07",101.8,101.78,101.86,106900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":55,"percent_change":55,"volume":1177,"transactions":9,"vwap":1175},"2026-01-06",101.73,101.77,101.665,415900,{"date":1179,"open":1180,"high":1175,"low":1180,"close":929,"change":1080,"percent_change":1080,"volume":1181,"transactions":9,"vwap":929},"2026-01-05",101.63,129700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":914,"change":1186,"percent_change":55,"volume":1187,"transactions":9,"vwap":914},"2026-01-02",101.62,101.585,0.035,120300,{"date":1189,"open":905,"high":1190,"low":835,"close":1191,"change":1192,"percent_change":540,"volume":1193,"transactions":9,"vwap":1191},"2025-12-31",101.59,101.575,0.054,212800,{"date":1195,"open":813,"high":913,"low":813,"close":1196,"change":1197,"percent_change":615,"volume":1198,"transactions":9,"vwap":1196},"2025-12-30",101.521,0.091,224300,{"date":1200,"open":905,"high":1201,"low":1202,"close":1202,"change":65,"percent_change":65,"volume":1203,"transactions":9,"vwap":1202},"2025-12-29",101.5,101.43,132700,{"date":1205,"open":1201,"high":1201,"low":813,"close":614,"change":159,"percent_change":159,"volume":1206,"transactions":9,"vwap":614},"2025-12-26",98000,{"date":1208,"open":614,"high":829,"low":1202,"close":829,"change":1209,"percent_change":1209,"volume":1210,"transactions":9,"vwap":829},"2025-12-24",-0.23,109100,{"date":1212,"open":1190,"high":1213,"low":1185,"close":1213,"change":615,"percent_change":615,"volume":1214,"transactions":9,"vwap":1213},"2025-12-23",101.69,121000,{"date":1216,"open":1217,"high":1180,"low":1218,"close":1217,"change":1219,"percent_change":333,"volume":1220,"transactions":9,"vwap":1217},"2025-12-22",101.6,101.58,0.007,92600,{"date":1222,"open":1223,"high":1217,"low":906,"close":1224,"change":1225,"percent_change":333,"volume":1226,"transactions":9,"vwap":1224},"2025-12-19",101.57,101.593,0.013,145400,{"date":1228,"open":914,"high":1229,"low":1223,"close":1218,"change":326,"percent_change":326,"volume":1230,"transactions":9,"vwap":1218},"2025-12-18",101.625,101000,{"date":1232,"open":1233,"high":1234,"low":913,"close":1234,"change":757,"percent_change":357,"volume":1235,"transactions":9,"vwap":1234},"2025-12-17",101.55,101.56,259200,{"date":1237,"open":905,"high":1238,"low":835,"close":1239,"change":1240,"percent_change":178,"volume":1241,"transactions":9,"vwap":1239},"2025-12-16",101.565,101.559,0.079,75800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":287,"volume":1248,"transactions":9,"vwap":1246},"2025-12-15",101.52,101.54,101.48,-0.033,94700,{"date":1250,"open":829,"high":1233,"low":829,"close":1251,"change":1252,"percent_change":-6,"volume":1253,"transactions":9,"vwap":1251},"2025-12-12",101.513,-0.004,59200,{"date":1255,"open":913,"high":1223,"low":1256,"close":1257,"change":1258,"percent_change":763,"volume":1259,"transactions":9,"vwap":1257},"2025-12-11",101.51,101.517,0.037,110800,{"date":1261,"open":818,"high":905,"low":818,"close":1246,"change":326,"percent_change":326,"volume":1262,"transactions":9,"vwap":1246},"2025-12-10",105700,{"date":1264,"open":835,"high":1265,"low":614,"close":829,"change":158,"percent_change":159,"volume":1266,"transactions":9,"vwap":829},"2025-12-09",101.507,87200,{"date":1268,"open":829,"high":1246,"low":818,"close":1269,"change":1270,"percent_change":763,"volume":1271,"transactions":9,"vwap":1269},"2025-12-08",101.472,0.042,78800,{"date":1273,"open":818,"high":829,"low":813,"close":1202,"change":287,"percent_change":287,"volume":1274,"transactions":9,"vwap":1202},"2025-12-05",105200,{"date":1276,"open":605,"high":829,"low":605,"close":829,"change":326,"percent_change":326,"volume":1277,"transactions":9,"vwap":829},"2025-12-04",119400,{"date":1279,"open":825,"high":1201,"low":825,"close":818,"change":349,"percent_change":349,"volume":1187,"transactions":9,"vwap":818},"2025-12-03",{"date":1281,"open":819,"high":804,"low":805,"close":819,"change":65,"percent_change":65,"volume":1282,"transactions":9,"vwap":819},"2025-12-02",133700,{"date":1284,"open":839,"high":605,"low":839,"close":804,"change":1285,"percent_change":1285,"volume":1286,"transactions":9,"vwap":804},"2025-12-01",-0.27,154700,{"date":1288,"open":920,"high":1213,"low":1289,"close":919,"change":55,"percent_change":55,"volume":1290,"transactions":9,"vwap":919},"2025-11-28",101.645,28800,{"date":1292,"open":1217,"high":919,"low":1217,"close":1180,"change":55,"percent_change":55,"volume":1293,"transactions":9,"vwap":1180},"2025-11-26",84000,{"date":1295,"open":914,"high":1180,"low":1234,"close":1217,"change":287,"percent_change":287,"volume":1296,"transactions":9,"vwap":1217},"2025-11-25",99300,{"date":1298,"open":913,"high":1180,"low":913,"close":1180,"change":408,"percent_change":408,"volume":1299,"transactions":9,"vwap":1180},"2025-11-24",106200,{"date":1301,"open":1234,"high":914,"low":1201,"close":1244,"change":540,"percent_change":540,"volume":1302,"transactions":9,"vwap":1244},"2025-11-21",85000,{"date":1304,"open":1201,"high":1256,"low":614,"close":835,"change":326,"percent_change":326,"volume":1305,"transactions":9,"vwap":835},"2025-11-20",117600,{"date":1307,"open":913,"high":1308,"low":605,"close":614,"change":101,"percent_change":101,"volume":1309,"transactions":9,"vwap":614},"2025-11-19",101.545,87600,{"date":1311,"open":913,"high":1233,"low":1201,"close":913,"change":349,"percent_change":349,"volume":680,"transactions":9,"vwap":913},"2025-11-18",{"date":1313,"open":813,"high":1256,"low":813,"close":829,"change":55,"percent_change":55,"volume":1314,"transactions":9,"vwap":829},"2025-11-17",179900,{"date":1316,"open":905,"high":1201,"low":825,"close":1202,"change":357,"percent_change":357,"volume":1317,"transactions":9,"vwap":1202},"2025-11-14",85900,{"date":1319,"open":829,"high":1320,"low":813,"close":1202,"change":186,"percent_change":186,"volume":1321,"transactions":9,"vwap":1202},"2025-11-13",101.475,79600,{"date":1323,"open":818,"high":1324,"low":1202,"close":1246,"change":101,"percent_change":101,"volume":1325,"transactions":9,"vwap":1246},"2025-11-12",101.525,62600,{"date":1327,"open":835,"high":1218,"low":835,"close":1234,"change":214,"percent_change":214,"volume":1328,"transactions":9,"vwap":1234},"2025-11-11",60100,{"date":1330,"open":825,"high":614,"low":1331,"close":813,"change":258,"percent_change":258,"volume":1332,"transactions":9,"vwap":813},"2025-11-10",101.401,85300,{"date":1334,"open":804,"high":1246,"low":803,"close":1246,"change":763,"percent_change":763,"volume":1335,"transactions":9,"vwap":1246},"2025-11-07",98800,{"date":1337,"open":605,"high":905,"low":1338,"close":818,"change":763,"percent_change":763,"volume":1339,"transactions":9,"vwap":818},"2025-11-06",101.381,86500,{"date":1341,"open":1202,"high":1201,"low":819,"close":605,"change":186,"percent_change":186,"volume":1342,"transactions":9,"vwap":605},"2025-11-05",132800,{"date":1344,"open":825,"high":1201,"low":806,"close":614,"change":763,"percent_change":763,"volume":1345,"transactions":9,"vwap":614},"2025-11-04",95400,{"date":1347,"open":825,"high":1348,"low":839,"close":825,"change":989,"percent_change":989,"volume":1349,"transactions":9,"vwap":825},"2025-11-03",101.432,160800,{"date":1351,"open":1190,"high":1169,"low":1233,"close":1213,"change":475,"percent_change":475,"volume":1352,"transactions":9,"vwap":1213},"2025-10-31",196400,{"date":1354,"open":1246,"high":1245,"low":825,"close":1245,"change":304,"percent_change":304,"volume":1355,"transactions":9,"vwap":1245},"2025-10-30",156100,{"date":1357,"open":1218,"high":1358,"low":913,"close":1218,"change":692,"percent_change":692,"volume":1359,"transactions":9,"vwap":1218},"2025-10-29",101.65,96200,{"date":1361,"open":914,"high":912,"low":1234,"close":912,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":912},"2025-10-28",67500,{"date":1364,"open":1223,"high":1365,"low":1233,"close":1233,"change":366,"percent_change":366,"volume":1366,"transactions":9,"vwap":1233},"2025-10-27",101.657,83700,{"date":1368,"open":1180,"high":1358,"low":914,"close":1184,"change":357,"percent_change":357,"volume":1369,"transactions":9,"vwap":1184},"2025-10-24",61600,{"date":1371,"open":1372,"high":919,"low":1190,"close":1184,"change":101,"percent_change":101,"volume":1373,"transactions":9,"vwap":1184},"2025-10-23",101.64,68400,{"date":1375,"open":931,"high":912,"low":1358,"close":1376,"change":357,"percent_change":357,"volume":1377,"transactions":9,"vwap":1376},"2025-10-22",101.7,104200,{"date":1379,"open":1175,"high":1175,"low":1376,"close":1376,"change":357,"percent_change":357,"volume":1380,"transactions":9,"vwap":1376},"2025-10-21",55200,{"date":1382,"open":925,"high":1383,"low":1376,"close":1376,"change":186,"percent_change":186,"volume":1384,"transactions":9,"vwap":1376},"2025-10-20",101.79,83400,{"date":1386,"open":929,"high":918,"low":1376,"close":912,"change":763,"percent_change":763,"volume":1387,"transactions":9,"vwap":912},"2025-10-17",133300,{"date":1389,"open":1213,"high":918,"low":914,"close":931,"change":251,"percent_change":251,"volume":1390,"transactions":9,"vwap":931},"2025-10-16",96100,{"date":1392,"open":914,"high":1213,"low":914,"close":1358,"change":357,"percent_change":357,"volume":1393,"transactions":9,"vwap":1358},"2025-10-15",102800,{"date":1395,"open":1184,"high":1376,"low":1184,"close":1358,"change":304,"percent_change":304,"volume":1396,"transactions":9,"vwap":1358},"2025-10-14",68700,{"date":1398,"open":1213,"high":1174,"low":1213,"close":1213,"change":159,"percent_change":159,"volume":1399,"transactions":9,"vwap":1213},"2025-10-13",57800,{"date":1401,"open":935,"high":1376,"low":914,"close":1376,"change":408,"percent_change":408,"volume":1402,"transactions":9,"vwap":1376},"2025-10-10",92900,{"date":1404,"open":1184,"high":1372,"low":1190,"close":1190,"change":258,"percent_change":258,"volume":1405,"transactions":9,"vwap":1190},"2025-10-09",86300,{"date":1407,"open":1174,"high":929,"low":914,"close":1358,"change":357,"percent_change":357,"volume":1408,"transactions":9,"vwap":1358},"2025-10-08",124900,{"date":1410,"open":920,"high":1213,"low":1217,"close":1358,"change":159,"percent_change":159,"volume":1411,"transactions":9,"vwap":1358},"2025-10-07",83900,{"date":1413,"open":919,"high":920,"low":1217,"close":919,"change":357,"percent_change":357,"volume":1414,"transactions":9,"vwap":919},"2025-10-06",120800,{"date":1416,"open":1358,"high":1213,"low":1180,"close":919,"change":326,"percent_change":326,"volume":1417,"transactions":9,"vwap":919},"2025-10-03",116100,{"date":1419,"open":919,"high":1420,"low":1217,"close":1372,"change":366,"percent_change":366,"volume":749,"transactions":9,"vwap":1372},"2025-10-02",101.678,{"date":1422,"open":1175,"high":1423,"low":935,"close":931,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":931},"2025-10-01",101.793,-0.215,-0.21,83000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":326,"volume":1434,"transactions":9,"vwap":1432},"2025-09-30",101.91,101.948,101.905,101.925,0.025,113500,{"date":1436,"open":967,"high":972,"low":967,"close":958,"change":869,"percent_change":159,"volume":1437,"transactions":9,"vwap":958},"2025-09-29",119100,{"date":1439,"open":1440,"high":1094,"low":924,"close":949,"change":366,"percent_change":366,"volume":1441,"transactions":9,"vwap":949},"2025-09-26",101.96,132000,{"date":1443,"open":979,"high":1096,"low":1142,"close":1444,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-09-25",101.985,-0.1,100400,{"date":1448,"open":1116,"high":994,"low":1096,"close":1449,"change":1450,"percent_change":547,"volume":1451,"transactions":9,"vwap":1449},"2025-09-24",102.084999,-0.094,135300,{"date":1453,"open":1086,"high":1109,"low":1095,"close":1454,"change":459,"percent_change":65,"volume":1455,"transactions":9,"vwap":1454},"2025-09-23",102.179,77800,{"date":1457,"open":1074,"high":1458,"low":1084,"close":1086,"change":258,"percent_change":258,"volume":1459,"transactions":9,"vwap":1086},"2025-09-22",102.259,90100,{"date":1461,"open":1101,"high":1109,"low":1086,"close":1109,"change":763,"percent_change":763,"volume":1253,"transactions":9,"vwap":1109},"2025-09-19",{"date":1463,"open":1107,"high":1103,"low":1464,"close":1107,"change":304,"percent_change":304,"volume":1465,"transactions":9,"vwap":1107},"2025-09-18",102.185,135700,{"date":1467,"open":1067,"high":1063,"low":1101,"close":1109,"change":287,"percent_change":287,"volume":1335,"transactions":9,"vwap":1109},"2025-09-17",{"date":1469,"open":1470,"high":995,"low":1074,"close":995,"change":326,"percent_change":326,"volume":1471,"transactions":9,"vwap":995},"2025-09-16",102.28,109000,{"date":1473,"open":1074,"high":1078,"low":1117,"close":1474,"change":379,"percent_change":379,"volume":1475,"transactions":9,"vwap":1474},"2025-09-15",102.27,117500,{"date":1477,"open":1107,"high":1101,"low":985,"close":985,"change":186,"percent_change":186,"volume":1478,"transactions":9,"vwap":985},"2025-09-12",97800,{"date":1480,"open":1084,"high":1074,"low":1481,"close":1107,"change":178,"percent_change":178,"volume":1482,"transactions":9,"vwap":1107},"2025-09-11",102.163,82700,{"date":1484,"open":1129,"high":1107,"low":1129,"close":1095,"change":475,"percent_change":475,"volume":1485,"transactions":9,"vwap":1095},"2025-09-10",106800,{"date":1487,"open":957,"high":979,"low":1440,"close":1140,"change":55,"percent_change":55,"volume":1488,"transactions":9,"vwap":1140},"2025-09-09",107900,{"date":1490,"open":1168,"high":1140,"low":1168,"close":1440,"change":475,"percent_change":475,"volume":1165,"transactions":9,"vwap":1440},"2025-09-08",{"date":1492,"open":912,"high":1493,"low":925,"close":966,"change":1494,"percent_change":1494,"volume":1495,"transactions":9,"vwap":966},"2025-09-05",101.84,0.21,82300,{"date":1497,"open":1223,"high":1217,"low":1233,"close":1217,"change":349,"percent_change":349,"volume":1498,"transactions":9,"vwap":1217},"2025-09-04",60900,{"date":1500,"open":829,"high":1233,"low":818,"close":913,"change":379,"percent_change":379,"volume":1501,"transactions":9,"vwap":913},"2025-09-03",71100,{"date":1503,"open":835,"high":1504,"low":813,"close":1202,"change":233,"percent_change":233,"volume":1505,"transactions":9,"vwap":1202},"2025-09-02",101.486,87300,{"date":1507,"open":919,"high":912,"low":1358,"close":1213,"change":357,"percent_change":357,"volume":1508,"transactions":9,"vwap":1213},"2025-08-29",64500,{"date":1510,"open":1213,"high":931,"low":920,"close":1213,"change":258,"percent_change":258,"volume":1511,"transactions":9,"vwap":1213},"2025-08-28",66300,{"date":1513,"open":919,"high":912,"low":1223,"close":912,"change":615,"percent_change":615,"volume":1514,"transactions":9,"vwap":912},"2025-08-27",111800,{"date":1516,"open":925,"high":925,"low":1372,"close":919,"change":159,"percent_change":159,"volume":1517,"transactions":9,"vwap":919},"2025-08-26",97000,{"date":1519,"open":1184,"high":935,"low":914,"close":920,"change":763,"percent_change":763,"volume":1520,"transactions":9,"vwap":920},"2025-08-25",47000,{"date":1522,"open":914,"high":1523,"low":1524,"close":1180,"change":349,"percent_change":349,"volume":1525,"transactions":9,"vwap":1180},"2025-08-22",101.674,101.567,64400,{"date":1527,"open":1245,"high":1218,"low":1201,"close":1234,"change":1433,"percent_change":326,"volume":1528,"transactions":9,"vwap":1234},"2025-08-21",51200,{"date":1530,"open":1223,"high":1223,"low":1244,"close":1531,"change":733,"percent_change":333,"volume":1532,"transactions":9,"vwap":1531},"2025-08-20",101.535,66900,{"date":1534,"open":1256,"high":1234,"low":1201,"close":1244,"change":304,"percent_change":304,"volume":1535,"transactions":9,"vwap":1244},"2025-08-19",55900,{"date":1537,"open":1218,"high":1218,"low":905,"close":1234,"change":379,"percent_change":379,"volume":1538,"transactions":9,"vwap":1234},"2025-08-18",76900,{"date":1540,"open":905,"high":1190,"low":829,"close":829,"change":944,"percent_change":944,"volume":1541,"transactions":9,"vwap":829},"2025-08-15",61500,{"date":1543,"open":1223,"high":1544,"low":1234,"close":1190,"change":65,"percent_change":65,"volume":1545,"transactions":9,"vwap":1190},"2025-08-14",101.613,49900,{"date":1547,"open":1180,"high":1548,"low":1549,"close":914,"change":326,"percent_change":326,"volume":1550,"transactions":9,"vwap":914},"2025-08-13",101.666,101.605,112000,{"date":1552,"open":914,"high":1184,"low":1553,"close":1190,"change":540,"percent_change":540,"volume":1554,"transactions":9,"vwap":1190},"2025-08-12",101.546,110100,{"date":1556,"open":1217,"high":1217,"low":614,"close":1245,"change":55,"percent_change":55,"volume":1557,"transactions":9,"vwap":1245},"2025-08-11",174800,{"date":1559,"open":1256,"high":1560,"low":1201,"close":1256,"change":357,"percent_change":357,"volume":1561,"transactions":9,"vwap":1256},"2025-08-08",101.539,52600,{"date":1563,"open":913,"high":1233,"low":1256,"close":1256,"change":540,"percent_change":540,"volume":1564,"transactions":9,"vwap":1256},"2025-08-07",45200,{"date":1566,"open":835,"high":1244,"low":829,"close":829,"change":333,"percent_change":333,"volume":1567,"transactions":9,"vwap":829},"2025-08-06",37700,{"date":1569,"open":1202,"high":905,"low":819,"close":614,"change":540,"percent_change":540,"volume":1570,"transactions":9,"vwap":614},"2025-08-05",126200,{"date":1572,"open":829,"high":829,"low":819,"close":605,"change":1573,"percent_change":258,"volume":1574,"transactions":9,"vwap":605},"2025-08-04",-0.058,101600,{"date":1576,"open":839,"high":1244,"low":805,"close":1577,"change":1578,"percent_change":214,"volume":1579,"transactions":9,"vwap":1577},"2025-08-01",101.458,0.138,174600,{"date":1581,"open":628,"high":839,"low":597,"close":628,"change":1186,"percent_change":55,"volume":1582,"transactions":9,"vwap":628},"2025-07-31",84600,{"date":1584,"open":628,"high":1585,"low":606,"close":840,"change":1433,"percent_change":326,"volume":1586,"transactions":9,"vwap":840},"2025-07-30",101.371,71600,{"date":1588,"open":696,"high":607,"low":619,"close":606,"change":1589,"percent_change":326,"volume":1590,"transactions":9,"vwap":606},"2025-07-29",0.024,116900,{"date":1592,"open":573,"high":606,"low":573,"close":1593,"change":1594,"percent_change":178,"volume":1595,"transactions":9,"vwap":1593},"2025-07-28",101.236,0.076,58800,{"date":1597,"open":553,"high":579,"low":592,"close":592,"change":357,"percent_change":357,"volume":1598,"transactions":9,"vwap":592},"2025-07-25",56700,{"date":1600,"open":623,"high":1601,"low":1602,"close":592,"change":357,"percent_change":357,"volume":1603,"transactions":9,"vwap":592},"2025-07-24",101.205,101.135,32000,{"date":1605,"open":671,"high":606,"low":660,"close":592,"change":287,"percent_change":287,"volume":1606,"transactions":9,"vwap":592},"2025-07-23",127000,{"date":1608,"open":579,"high":619,"low":1609,"close":623,"change":55,"percent_change":55,"volume":1610,"transactions":9,"vwap":623},"2025-07-22",101.175,81700,{"date":1612,"open":873,"high":553,"low":752,"close":592,"change":704,"percent_change":251,"volume":1613,"transactions":9,"vwap":592},"2025-07-21",687100,{"date":1615,"open":1616,"high":655,"low":301,"close":874,"change":1617,"percent_change":178,"volume":1618,"transactions":9,"vwap":874},"2025-07-18",101.019997,0.085,52100,{"date":1620,"open":522,"high":561,"low":1621,"close":775,"change":159,"percent_change":159,"volume":1538,"transactions":9,"vwap":775},"2025-07-17",100.907,{"date":1623,"open":703,"high":554,"low":703,"close":1616,"change":65,"percent_change":65,"volume":1624,"transactions":9,"vwap":1616},"2025-07-16",106100,{"date":1626,"open":660,"high":660,"low":1616,"close":567,"change":159,"percent_change":159,"volume":1627,"transactions":9,"vwap":567},"2025-07-15",73500,{"date":1629,"open":752,"high":558,"low":1630,"close":591,"change":357,"percent_change":357,"volume":1631,"transactions":9,"vwap":591},"2025-07-14",100.979,104100,{"date":1633,"open":775,"high":607,"low":1634,"close":591,"change":159,"percent_change":159,"volume":1635,"transactions":9,"vwap":591},"2025-07-11",100.985,172400,{"date":1637,"open":591,"high":873,"low":377,"close":873,"change":55,"percent_change":55,"volume":1517,"transactions":9,"vwap":873},"2025-07-10",{"date":1639,"open":522,"high":591,"low":371,"close":752,"change":1640,"percent_change":178,"volume":1641,"transactions":9,"vwap":752},"2025-07-09",0.082,53300,{"date":1643,"open":363,"high":310,"low":1644,"close":1645,"change":1646,"percent_change":251,"volume":1647,"transactions":9,"vwap":1645},"2025-07-08",100.845,100.948,0.058,75200,{"date":1649,"open":346,"high":363,"low":737,"close":363,"change":615,"percent_change":615,"volume":1650,"transactions":9,"vwap":363},"2025-07-07",85100,{"date":1652,"open":385,"high":311,"low":1653,"close":385,"change":763,"percent_change":763,"volume":1508,"transactions":9,"vwap":385},"2025-07-03",100.763,{"date":1655,"open":498,"high":1656,"low":498,"close":340,"change":159,"percent_change":159,"volume":1657,"transactions":9,"vwap":340},"2025-07-02",100.856,94900,{"date":1659,"open":293,"high":293,"low":356,"close":295,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":295},"2025-07-01",-0.16,127400,{"date":1663,"open":690,"high":515,"low":347,"close":371,"change":326,"percent_change":326,"volume":1664,"transactions":9,"vwap":371},"2025-06-30",75400,{"date":1666,"open":325,"high":371,"low":1644,"close":347,"change":615,"percent_change":615,"volume":1667,"transactions":9,"vwap":347},"2025-06-27",68000,{"date":1669,"open":355,"high":312,"low":385,"close":737,"change":333,"percent_change":333,"volume":1670,"transactions":9,"vwap":737},"2025-06-26",53000,{"date":1672,"open":340,"high":1673,"low":1674,"close":355,"change":540,"percent_change":540,"volume":1675,"transactions":9,"vwap":355},"2025-06-25",100.879,100.73,71700,{"date":1677,"open":391,"high":355,"low":286,"close":340,"change":326,"percent_change":326,"volume":1678,"transactions":9,"vwap":340},"2025-06-24",87400,{"date":1680,"open":728,"high":391,"low":1681,"close":286,"change":540,"percent_change":540,"volume":1682,"transactions":9,"vwap":286},"2025-06-23",100.713,64800,{"date":1684,"open":1685,"high":715,"low":719,"close":415,"change":251,"percent_change":251,"volume":1686,"transactions":9,"vwap":415},"2025-06-20",100.68,89400,{"date":1688,"open":436,"high":415,"low":444,"close":436,"change":333,"percent_change":333,"volume":1689,"transactions":9,"vwap":436},"2025-06-18",63400,{"date":1691,"open":488,"high":1692,"low":487,"close":444,"change":251,"percent_change":251,"volume":1266,"transactions":9,"vwap":444},"2025-06-17",100.682,{"date":1694,"open":487,"high":488,"low":481,"close":1695,"change":763,"percent_change":763,"volume":1696,"transactions":9,"vwap":1695},"2025-06-16",100.56,107300,{"date":1698,"open":1699,"high":1699,"low":445,"close":1700,"change":258,"percent_change":258,"volume":1701,"transactions":9,"vwap":1700},"2025-06-13",100.58,100.52,58600,{"date":1703,"open":487,"high":487,"low":1704,"close":1699,"change":763,"percent_change":763,"volume":1705,"transactions":9,"vwap":1699},"2025-06-12",100.545,89900,{"date":1707,"open":481,"high":1695,"low":265,"close":1708,"change":379,"percent_change":379,"volume":1709,"transactions":9,"vwap":1708},"2025-06-11",100.54,72900,{"date":1711,"open":445,"high":481,"low":249,"close":273,"change":763,"percent_change":763,"volume":1271,"transactions":9,"vwap":273},"2025-06-10",{"date":1713,"open":250,"high":1714,"low":250,"close":437,"change":159,"percent_change":159,"volume":1715,"transactions":9,"vwap":437},"2025-06-09",100.47,76200,{"date":1717,"open":437,"high":257,"low":489,"close":1718,"change":65,"percent_change":65,"volume":1719,"transactions":9,"vwap":1718},"2025-06-06",100.41,132400,{"date":1721,"open":1722,"high":274,"low":489,"close":257,"change":379,"percent_change":379,"volume":1241,"transactions":9,"vwap":257},"2025-06-05",100.45,{"date":1724,"open":490,"high":445,"low":1725,"close":489,"change":667,"percent_change":540,"volume":1726,"transactions":9,"vwap":489},"2025-06-04",100.295,236400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":724,"percent_change":615,"volume":1733,"transactions":9,"vwap":1732},"2025-06-03",100.27,100.32,100.17,100.275,85700,{"date":1735,"open":490,"high":490,"low":1736,"close":1737,"change":1097,"percent_change":1097,"volume":1738,"transactions":9,"vwap":1737},"2025-06-02",100.15,100.18,87100,{"date":1740,"open":1714,"high":1714,"low":490,"close":437,"change":65,"percent_change":65,"volume":1741,"transactions":9,"vwap":437},"2025-05-30",93200,{"date":1743,"open":1744,"high":1714,"low":1745,"close":249,"change":326,"percent_change":326,"volume":1746,"transactions":9,"vwap":249},"2025-05-29",100.37,100.34,126800,{"date":1748,"open":437,"high":437,"low":1749,"close":437,"change":333,"percent_change":333,"volume":1750,"transactions":9,"vwap":437},"2025-05-28",100.23,102200,{"date":1752,"open":229,"high":1753,"low":1754,"close":264,"change":379,"percent_change":379,"volume":1755,"transactions":9,"vwap":264},"2025-05-27",100.503,100.19,120700,{"date":1757,"open":1758,"high":264,"low":1759,"close":229,"change":1494,"percent_change":1494,"volume":1760,"transactions":9,"vwap":229},"2025-05-23",100.2,100.16,78500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1763,"change":159,"percent_change":159,"volume":1765,"transactions":9,"vwap":1763},"2025-05-22",100.080002,100.21,105800,{"date":1767,"open":1759,"high":1729,"low":1768,"close":1768,"change":944,"percent_change":944,"volume":697,"transactions":9,"vwap":1768},"2025-05-21",100.089996,{"date":1770,"open":1754,"high":228,"low":1759,"close":1771,"change":333,"percent_change":333,"volume":1772,"transactions":9,"vwap":1771},"2025-05-20",100.22,87500,{"date":1774,"open":1736,"high":250,"low":1775,"close":1764,"change":1776,"percent_change":763,"volume":1777,"transactions":9,"vwap":1764},"2025-05-19",100.063004,0.036,53700,{"date":1779,"open":1759,"high":1749,"low":1768,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-05-16",100.174,0.124,0.12,48700,{"date":1785,"open":1763,"high":1759,"low":1786,"close":1787,"change":357,"percent_change":357,"volume":1214,"transactions":9,"vwap":1787},"2025-05-15",100.040001,100.050003,{"date":1789,"open":1790,"high":1768,"low":1791,"close":1787,"change":763,"percent_change":763,"volume":1792,"transactions":9,"vwap":1787},"2025-05-14",100.059998,99.993,66400,{"date":1794,"open":1795,"high":1768,"low":1795,"close":1796,"change":540,"percent_change":540,"volume":1792,"transactions":9,"vwap":1796},"2025-05-13",100,100.010002,{"date":1798,"open":1796,"high":1799,"low":1800,"close":1801,"change":763,"percent_change":763,"volume":1802,"transactions":9,"vwap":1801},"2025-05-12",100.13,99.95,99.96,96400,{"date":1804,"open":220,"high":1805,"low":200,"close":1806,"change":326,"percent_change":326,"volume":1807,"transactions":9,"vwap":1806},"2025-05-09",100.069,99.92,70100,{"date":1809,"open":1786,"high":1810,"low":1811,"close":1812,"change":366,"percent_change":366,"volume":1813,"transactions":9,"vwap":1812},"2025-05-08",100.085999,99.88,99.9,52400,{"date":1815,"open":1816,"high":1786,"low":1817,"close":1818,"change":1819,"percent_change":159,"volume":1396,"transactions":9,"vwap":1818},"2025-05-07",100.029999,99.83,99.97,-0.008,{"date":1821,"open":200,"high":1790,"low":1822,"close":1823,"change":1824,"percent_change":379,"volume":1825,"transactions":9,"vwap":1823},"2025-05-06",99.835,99.978,0.098,59300,{"date":1827,"open":1806,"high":1806,"low":203,"close":1811,"change":357,"percent_change":357,"volume":1828,"transactions":9,"vwap":1811},"2025-05-05",88800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1811,"change":251,"percent_change":251,"volume":1834,"transactions":9,"vwap":1811},"2025-05-02",99.85,99.91,99.8,85200,{"date":1836,"open":1837,"high":1838,"low":192,"close":1839,"change":491,"percent_change":491,"volume":1840,"transactions":9,"vwap":1839},"2025-05-01",99.93,99.98,99.82,51500,{"date":1842,"open":1838,"high":1736,"low":1838,"close":1736,"change":379,"percent_change":379,"volume":1843,"transactions":9,"vwap":1736},"2025-04-30",79000,{"date":1845,"open":1832,"high":1787,"low":1846,"close":1787,"change":1782,"percent_change":1782,"volume":1847,"transactions":9,"vwap":1787},"2025-04-29",99.872,89500,{"date":35,"open":1817,"high":1837,"low":177,"close":1837,"change":379,"percent_change":379,"volume":915,"transactions":9,"vwap":1837},{"status":1850,"indices":1851,"watchlist":1893,"sectors":1915,"benchmarks":1970},"success",[1852,1860,1867,1873,1880,1886],{"symbol":1853,"name":1854,"price":1855,"change":1856,"pct_change":1857,"is_up":1858,"sparkline":1859,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,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":1861,"name":1862,"price":1863,"change":1864,"pct_change":1865,"is_up":1858,"sparkline":1866,"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":1868,"name":1869,"price":1870,"change":1871,"pct_change":379,"is_up":11,"sparkline":1872,"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":1874,"name":1875,"price":1876,"change":1877,"pct_change":1878,"is_up":1858,"sparkline":1879,"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":1881,"name":1882,"price":1883,"change":1884,"pct_change":186,"is_up":1858,"sparkline":1885,"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":1887,"name":1888,"price":1889,"change":1890,"pct_change":1891,"is_up":11,"sparkline":1892,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"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",[1894,1901,1908],{"symbol":1895,"name":1896,"price":1897,"change":1898,"pct_change":1899,"is_up":1858,"sparkline":1900,"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":1902,"name":1903,"price":1904,"change":1905,"pct_change":1906,"is_up":11,"sparkline":1907,"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":1909,"name":1910,"price":1911,"change":1912,"pct_change":1913,"is_up":1858,"sparkline":1914,"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",[1916,1921,1926,1931,1936,1941,1946,1950,1955,1960,1965],{"name":1917,"etf":1918,"change":1919,"price":1920,"is_up":1858},"Technology","XLK",-1.79,197.78,{"name":1922,"etf":1923,"change":1924,"price":1925,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1927,"etf":1928,"change":1929,"price":1930,"is_up":1858},"Healthcare","XLV",-0.39,168.16,{"name":1932,"etf":1933,"change":1934,"price":1935,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":1937,"etf":1938,"change":1939,"price":1940,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1942,"etf":1943,"change":1944,"price":1945,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1947,"etf":1948,"change":1890,"price":1949,"is_up":11},"Industrials","XLI",168.4,{"name":1951,"etf":1952,"change":1953,"price":1954,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1956,"etf":1957,"change":1958,"price":1959,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1961,"etf":1962,"change":1963,"price":1964,"is_up":1858},"Utilities","XLU",-0.19,41.07,{"name":1966,"etf":1967,"change":1968,"price":1969,"is_up":11},"Comm Services","XLC",0.73,112.07,[1971,1975,1980,1984],{"ticker":1972,"name":1973,"price":1974,"change":898,"is_up":1858},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":1976,"name":1977,"price":1978,"change":1979,"is_up":1858},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1981,"name":1982,"price":1983,"change":1782,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1985,"name":1986,"price":1987,"change":287,"is_up":1858},"IWM","iShares Russell 2000",277.63]