[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTP":3,"stock-historical-VTP":30,"homepage-market-summary":1762},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTP","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 Total Inflation-Protection Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4753,3.9696,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.5,72.31,72.5799,72.26,72.34,0.16,0.22,32673.81795,79.365,71.9705,30828.69750397211,7.2,316,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":25,"period_low":26,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},26801,8469222.073497,-3.65,"2025-07-09",[39,42,52,61,72,83,92,101,112,121,132,143,153,162,172,182,192,202,210,221,231,239,250,260,270,280,287,294,304,314,325,333,343,354,363,373,383,391,401,410,418,424,430,440,448,455,462,468,475,484,492,501,509,516,524,532,537,545,551,556,563,570,576,581,586,591,596,603,609,615,622,629,636,642,647,654,661,669,676,682,686,693,699,707,714,720,726,731,737,742,749,755,761,767,773,780,784,790,795,803,810,816,819,822,826,833,840,843,847,849,855,861,868,871,876,881,886,890,894,899,903,907,911,915,919,923,926,932,938,944,948,953,959,963,971,976,982,989,994,999,1004,1007,1011,1017,1021,1027,1033,1038,1041,1044,1047,1051,1056,1060,1063,1067,1070,1073,1075,1077,1080,1083,1088,1092,1097,1104,1110,1114,1120,1124,1129,1134,1140,1145,1150,1154,1157,1163,1168,1171,1175,1180,1185,1191,1196,1202,1205,1209,1211,1216,1220,1225,1228,1232,1237,1239,1244,1247,1250,1254,1261,1266,1271,1276,1279,1283,1287,1292,1297,1301,1304,1306,1310,1313,1318,1323,1327,1331,1337,1342,1347,1352,1358,1363,1367,1370,1374,1378,1384,1387,1391,1396,1400,1404,1409,1413,1418,1424,1428,1435,1441,1447,1451,1455,1458,1462,1466,1471,1473,1476,1481,1486,1490,1494,1498,1501,1503,1506,1508,1514,1520,1524,1529,1532,1535,1540,1544,1551,1556,1561,1564,1569,1572,1576,1580,1585,1588,1591,1593,1597,1601,1604,1609,1613,1619,1622,1628,1635,1638,1643,1648,1652,1658,1663,1666,1671,1675,1680,1684,1690,1694,1698,1704,1706,1709,1713,1716,1721,1727,1732,1737,1742,1746,1751,1755,1758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},247,72.4244,{"date":43,"open":44,"high":45,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",72.08,72.3824,72.055,0.03,0.04,49952.416227,301,72.2132,{"date":53,"open":54,"high":21,"low":55,"close":18,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",72.18,72.13,0.21,0.29,91211.383053,396,72.2597,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",72.2,72.23,72.02,72.1,-0.14,-0.19,443451.92543,421,72.0658,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",72.485,72.53,72.17,72.24,-0.12,-0.17,111376.9288,360,72.3158,{"date":84,"open":26,"high":85,"low":26,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",72.455,72.36,-0.82,-1.12,92571.192736,447,72.2697,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-30",73.4257,73.0501,73.18,0.01,43735.3215,267,73.1258,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",73.04,73.198,73.02,73.17,-0.04,-0.05,65483.7177,414,73.122,{"date":113,"open":114,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":40,"vwap":120},"2026-09-28",73.33,73.13,73.21,-0.27,-0.37,23484.4216,73.2153,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-25",73.425,73.5,73.285,73.48,0.1,0.14,95079.2114,335,73.3831,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",73.72,74.55,73.37,73.38,-0.34,-0.46,55322.4383,341,73.4975,{"date":144,"open":145,"high":146,"low":147,"close":134,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",74.175,74.1999,73.62,-0.51,-0.69,50088.516322,312,73.8497,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":107,"percent_change":108,"volume":159,"transactions":160,"vwap":161},"2026-09-22",74.315,74.4399,74.145,74.23,55466.5025,228,74.226,{"date":163,"open":158,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-21",74.31,74.16,74.27,0.27,0.36,54496.2201,175,74.2313,{"date":173,"open":174,"high":175,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",74.149,74.15,74,-0.32,-0.43,37798.7553,280,74.0917,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":170,"vwap":191},"2026-09-17",74.24,74.35,74.2,74.32,0.23,0.31,33423.34104,74.2759,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-16",74.45,74.59,74.09,-0.28,-0.38,61935.7771,465,74.3981,{"date":203,"open":204,"high":205,"low":164,"close":206,"change":107,"percent_change":108,"volume":207,"transactions":208,"vwap":209},"2026-09-15",74.34,74.95,74.37,83017.7746,281,74.3501,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-14",74.51,74.63,74.36,74.41,-0.015,-0.02,89336.6434,314,74.5219,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":178,"volume":228,"transactions":229,"vwap":230},"2026-09-11",74.73,74.84,74.4,74.425,-0.325,43619.38763,378,74.5827,{"date":232,"open":224,"high":233,"low":234,"close":235,"change":138,"percent_change":236,"volume":237,"transactions":219,"vwap":238},"2026-09-10",74.955,74.7141,74.75,-0.45,43936.252196,74.8372,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",75.25,75.26,75.03,75.09,-0.15,-0.2,12806.563,172,75.1381,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":47,"volume":257,"transactions":258,"vwap":259},"2026-09-08",75.28,75.285,75.2011,75.24,0.025,37692.052497,288,75.2417,{"date":261,"open":262,"high":255,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",75.18,75.14,75.215,-0.005,-0.01,27250.9414,206,75.199,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",75.34,75.385,75.22,0.08,0.11,29463.29,193,75.2937,{"date":281,"open":263,"high":262,"low":282,"close":263,"change":283,"percent_change":47,"volume":284,"transactions":285,"vwap":286},"2026-09-02",75.06,0.02,26343.1832,168,75.1207,{"date":288,"open":282,"high":289,"low":282,"close":290,"change":97,"percent_change":97,"volume":291,"transactions":292,"vwap":293},"2026-09-01",75.16,75.12,52373.582533,367,75.1007,{"date":295,"open":296,"high":290,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-31",75.1,75.035,75.11,-0.08,-0.11,58669.3441,331,75.0824,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":139,"volume":311,"transactions":312,"vwap":313},"2026-08-28",75.565,75.63,75.155,75.19,-0.3452,84150.791,403,75.2657,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",75.58,75.6,75.525,75.5352,-0.0548,-0.07,54516.0014,343,75.5758,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":299,"percent_change":300,"volume":330,"transactions":331,"vwap":332},"2026-08-26",75.53,75.59,75.495,33743.900898,184,75.5524,{"date":334,"open":327,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",75.7989,75.51,75.67,0.26,0.34,52311.784679,299,75.6096,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",75.37,75.515,75.36,75.41,0.095,0.13,82939.4223,310,75.4154,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":198,"volume":360,"transactions":361,"vwap":362},"2026-08-21",75.44,75.29,75.315,-0.29,52992.8217,250,75.3774,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",75.33,75.605,75.32,0.045,0.06,76742.768221,385,75.4478,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":141,"vwap":382},"2026-08-19",75.52,75.575,75.425,75.56,0.32,0.43,71539.3835,75.492,{"date":384,"open":385,"high":386,"low":385,"close":255,"change":387,"percent_change":188,"volume":388,"transactions":389,"vwap":390},"2026-08-18",75.05,75.245,0.175,44774.02396,219,75.1606,{"date":392,"open":393,"high":394,"low":385,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-17",75.17,75.21,75.065,-0.16,-0.21,51731.5327,305,75.1394,{"date":402,"open":252,"high":403,"low":262,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",75.3471,75.225,-0.095,-0.13,29807.2993,214,75.2467,{"date":411,"open":412,"high":356,"low":412,"close":367,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",75.2717,0.15,0.2,46596.2184,215,75.377,{"date":419,"open":386,"high":242,"low":420,"close":393,"change":97,"percent_change":97,"volume":421,"transactions":422,"vwap":423},"2026-08-12",75.165,29216.102378,218,75.2184,{"date":425,"open":289,"high":264,"low":290,"close":289,"change":426,"percent_change":283,"volume":427,"transactions":428,"vwap":429},"2026-08-11",0.015,48089.977947,192,75.1599,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":68,"volume":437,"transactions":438,"vwap":439},"2026-08-10",75.2,75.2255,75.13,75.145,-0.145,32353.064503,223,75.1798,{"date":441,"open":442,"high":443,"low":394,"close":357,"change":128,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",75.27,75.4298,0.19,36854.8137,213,75.2939,{"date":449,"open":309,"high":404,"low":450,"close":451,"change":299,"percent_change":300,"volume":452,"transactions":453,"vwap":454},"2026-08-06",75.095,75.15,49805.2846,375,75.1476,{"date":456,"open":457,"high":252,"low":262,"close":457,"change":458,"percent_change":107,"volume":459,"transactions":460,"vwap":461},"2026-08-05",75.23,-0.03,116225.3118,934,75.2331,{"date":463,"open":367,"high":464,"low":465,"close":242,"change":350,"percent_change":466,"volume":467,"transactions":50,"vwap":412},"2026-08-04",75.35,75.2191,0.17,58020.3257,{"date":469,"open":451,"high":274,"low":296,"close":434,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",0.05,0.07,43042.0807,284,75.1663,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":406,"volume":481,"transactions":482,"vwap":483},"2026-07-31",75.04,75.08,74.91,-0.1,51194.5875,282,74.9582,{"date":485,"open":255,"high":486,"low":487,"close":262,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",75.288,75.138,0,39310.53531,283,75.2049,{"date":493,"open":494,"high":495,"low":496,"close":262,"change":497,"percent_change":470,"volume":498,"transactions":499,"vwap":500},"2026-07-29",75.105,75.38,75.015,0.035,41223.2155,233,75.1496,{"date":502,"open":503,"high":504,"low":503,"close":435,"change":505,"percent_change":338,"volume":506,"transactions":507,"vwap":508},"2026-07-28",75,75.235,0.195,54300.349601,264,75.1281,{"date":510,"open":282,"high":511,"low":512,"close":205,"change":299,"percent_change":300,"volume":513,"transactions":514,"vwap":515},"2026-07-27",75.125,74.935,107140.153556,428,75.031,{"date":517,"open":518,"high":242,"low":519,"close":243,"change":520,"percent_change":97,"volume":521,"transactions":522,"vwap":523},"2026-07-24",75.07,75.02,0.005,84572.6488,539,75.1011,{"date":525,"open":385,"high":244,"low":496,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",75.025,-0.195,-0.26,87301.2276,315,75.0648,{"date":533,"open":347,"high":347,"low":432,"close":274,"change":480,"percent_change":406,"volume":534,"transactions":535,"vwap":536},"2026-07-22",22643.248,182,75.2897,{"date":538,"open":464,"high":539,"low":540,"close":367,"change":541,"percent_change":78,"volume":542,"transactions":543,"vwap":544},"2026-07-21",75.39,75.275,-0.09,20730.222137,173,75.3527,{"date":546,"open":547,"high":547,"low":345,"close":348,"change":78,"percent_change":396,"volume":548,"transactions":549,"vwap":550},"2026-07-20",75.54,22388.0461,163,75.4411,{"date":552,"open":375,"high":307,"low":553,"close":327,"change":466,"percent_change":188,"volume":554,"transactions":555,"vwap":332},"2026-07-17",75.505,27934.9764,177,{"date":557,"open":272,"high":558,"low":367,"close":347,"change":559,"percent_change":299,"volume":560,"transactions":561,"vwap":562},"2026-07-16",75.4,-0.06,10506.633693,165,75.3729,{"date":564,"open":464,"high":565,"low":464,"close":566,"change":497,"percent_change":470,"volume":567,"transactions":568,"vwap":569},"2026-07-15",75.5,75.42,26751.992,181,75.4366,{"date":571,"open":464,"high":377,"low":253,"close":273,"change":572,"percent_change":471,"volume":573,"transactions":574,"vwap":575},"2026-07-14",0.055,30215.1414,202,75.3671,{"date":577,"open":348,"high":348,"low":255,"close":365,"change":245,"percent_change":246,"volume":578,"transactions":579,"vwap":580},"2026-07-13",29976.2849,235,75.3189,{"date":582,"open":356,"high":583,"low":558,"close":584,"change":283,"percent_change":47,"volume":585,"transactions":9,"vwap":584},"2026-07-10",75.55,75.48,34800,{"date":587,"open":588,"high":375,"low":356,"close":589,"change":283,"percent_change":47,"volume":590,"transactions":9,"vwap":589},"2026-07-09",75.445,75.46,54100,{"date":592,"open":593,"high":594,"low":345,"close":356,"change":108,"percent_change":321,"volume":595,"transactions":9,"vwap":356},"2026-07-08",75.45,75.475,104500,{"date":597,"open":598,"high":599,"low":593,"close":600,"change":601,"percent_change":359,"volume":602,"transactions":9,"vwap":600},"2026-07-07",75.61,75.62,75.49,-0.22,48300,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":321,"percent_change":541,"volume":608,"transactions":9,"vwap":606},"2026-07-06",75.64,75.71,75.57,27700,{"date":610,"open":607,"high":611,"low":607,"close":612,"change":613,"percent_change":379,"volume":614,"transactions":9,"vwap":612},"2026-07-02",77.399,75.78,0.243,12300,{"date":616,"open":600,"high":617,"low":600,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-01",75.73,75.537,-1.117,-1.46,31600,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-30",76.945,76.654,-0.312,-0.41,12000,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":22,"volume":635,"transactions":9,"vwap":633},"2026-06-29",76.86,76.97,76.966,0.126,17800,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":466,"percent_change":23,"volume":641,"transactions":9,"vwap":640},"2026-06-26",76.72,76.845,76.84,13700,{"date":643,"open":644,"high":640,"low":645,"close":645,"change":350,"percent_change":466,"volume":646,"transactions":9,"vwap":645},"2026-06-25",76.73,76.67,18000,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":339,"volume":653,"transactions":9,"vwap":651},"2026-06-24",76.37,76.59,76.54,0.262,31300,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":217,"volume":660,"transactions":9,"vwap":658},"2026-06-23",76.25,76.35,76.278,-0.012,9800,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":627,"volume":668,"transactions":9,"vwap":666},"2026-06-22",76.49,76.636,76.27,76.29,-0.317,32600,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":339,"volume":675,"transactions":9,"vwap":673},"2026-06-18",76.5,76.69,76.607,0.257,20200,{"date":677,"open":640,"high":678,"low":657,"close":657,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":657},"2026-06-17",77.089996,-0.49,-0.64,19500,{"date":683,"open":631,"high":684,"low":638,"close":640,"change":216,"percent_change":217,"volume":685,"transactions":9,"vwap":640},"2026-06-16",76.88,18900,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":276,"volume":692,"transactions":9,"vwap":690},"2026-06-15",76.99,76.835,76.855,0.085,14100,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":48,"percent_change":470,"volume":698,"transactions":9,"vwap":697},"2026-06-12",76.79,76.65,76.77,34000,{"date":700,"open":701,"high":702,"low":703,"close":644,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":644},"2026-06-11",76.8,76.83,76.53,0.25,0.33,21600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":321,"percent_change":541,"volume":713,"transactions":9,"vwap":712},"2026-06-10",76.64,76.71,76.465,76.48,30300,{"date":715,"open":672,"high":672,"low":711,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-09",76.55,0.09,0.12,9500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":321,"percent_change":541,"volume":706,"transactions":9,"vwap":725},"2026-06-08",76.68,76.685,76.455,76.46,{"date":727,"open":728,"high":728,"low":671,"close":703,"change":177,"percent_change":729,"volume":730,"transactions":9,"vwap":703},"2026-06-05",76.645,-0.42,47500,{"date":732,"open":733,"high":734,"low":640,"close":735,"change":458,"percent_change":107,"volume":736,"transactions":9,"vwap":735},"2026-06-04",76.89,76.95,76.85,29300,{"date":738,"open":739,"high":688,"low":740,"close":684,"change":78,"percent_change":396,"volume":741,"transactions":9,"vwap":684},"2026-06-03",76.91,76.795,27200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":520,"percent_change":97,"volume":748,"transactions":9,"vwap":747},"2026-06-02",77.080002,77.099998,76.98,77,14900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":97,"percent_change":97,"volume":698,"transactions":9,"vwap":754},"2026-06-01",76.94,77.029999,76.881,76.995,{"date":756,"open":688,"high":757,"low":758,"close":759,"change":572,"percent_change":471,"volume":760,"transactions":9,"vwap":759},"2026-05-29",77.3,76.92,76.985,30700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":466,"percent_change":23,"volume":668,"transactions":9,"vwap":766},"2026-05-28",76.87,77.059998,76.825,76.93,{"date":768,"open":769,"high":770,"low":710,"close":771,"change":48,"percent_change":470,"volume":772,"transactions":9,"vwap":771},"2026-05-27",76.75,76.82,76.76,25400,{"date":774,"open":775,"high":776,"low":650,"close":638,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":638},"2026-05-26",76.7,76.735,0.35,0.46,71600,{"date":781,"open":709,"high":722,"low":782,"close":649,"change":97,"percent_change":97,"volume":783,"transactions":9,"vwap":649},"2026-05-22",76.26,28100,{"date":785,"open":786,"high":787,"low":788,"close":786,"change":266,"percent_change":266,"volume":789,"transactions":9,"vwap":786},"2026-05-21",76.36,77.155,76.3,16000,{"date":791,"open":792,"high":650,"low":793,"close":649,"change":413,"percent_change":414,"volume":794,"transactions":9,"vwap":649},"2026-05-20",76.23,76.225,71100,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-19",76.34,76.084999,76.22,-0.25,-0.33,21700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":321,"percent_change":541,"volume":809,"transactions":9,"vwap":808},"2026-05-18",76.52,76.78,76.425,76.47,27300,{"date":811,"open":812,"high":709,"low":813,"close":651,"change":814,"percent_change":815,"volume":802,"transactions":9,"vwap":651},"2026-05-15",76.6,76.493,-0.31,-0.4,{"date":817,"open":752,"high":752,"low":735,"close":735,"change":321,"percent_change":541,"volume":818,"transactions":9,"vwap":735},"2026-05-14",5000,{"date":820,"open":632,"high":746,"low":735,"close":758,"change":48,"percent_change":470,"volume":821,"transactions":9,"vwap":758},"2026-05-13",12500,{"date":823,"open":824,"high":824,"low":735,"close":684,"change":396,"percent_change":397,"volume":825,"transactions":9,"vwap":684},"2026-05-12",76.96,25100,{"date":827,"open":745,"high":828,"low":829,"close":830,"change":831,"percent_change":480,"volume":832,"transactions":9,"vwap":830},"2026-05-11",77.125,77.010002,77.040001,-0.075,17000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":56,"volume":681,"transactions":9,"vwap":838},"2026-05-08",77.17,77.22,77.084999,77.115,0.165,{"date":841,"open":752,"high":752,"low":735,"close":734,"change":458,"percent_change":107,"volume":842,"transactions":9,"vwap":734},"2026-05-07",44000,{"date":844,"open":747,"high":829,"low":845,"close":746,"change":276,"percent_change":128,"volume":846,"transactions":9,"vwap":746},"2026-05-06",76.905,19400,{"date":848,"open":763,"high":766,"low":639,"close":763,"change":321,"percent_change":541,"volume":706,"transactions":9,"vwap":763},"2026-05-05",{"date":850,"open":824,"high":851,"low":852,"close":751,"change":853,"percent_change":245,"volume":854,"transactions":9,"vwap":751},"2026-05-04",77.019997,76.885,-0.114,10500,{"date":856,"open":857,"high":835,"low":858,"close":859,"change":860,"percent_change":379,"volume":821,"transactions":9,"vwap":859},"2026-05-01",77.035004,77.025002,77.054001,0.242,{"date":862,"open":863,"high":640,"low":864,"close":865,"change":866,"percent_change":718,"volume":867,"transactions":9,"vwap":865},"2026-04-30",76.775,76.731,76.812,0.092,6600,{"date":869,"open":770,"high":640,"low":638,"close":638,"change":601,"percent_change":359,"volume":870,"transactions":9,"vwap":638},"2026-04-29",16600,{"date":872,"open":873,"high":824,"low":702,"close":751,"change":874,"percent_change":97,"volume":875,"transactions":9,"vwap":751},"2026-04-28",76.935,0.008,13800,{"date":877,"open":739,"high":851,"low":733,"close":878,"change":879,"percent_change":97,"volume":880,"transactions":9,"vwap":878},"2026-04-27",76.932,0.004,32900,{"date":882,"open":771,"high":688,"low":709,"close":883,"change":884,"percent_change":56,"volume":885,"transactions":9,"vwap":883},"2026-04-24",76.928,0.158,17300,{"date":887,"open":888,"high":735,"low":888,"close":697,"change":718,"percent_change":22,"volume":889,"transactions":9,"vwap":697},"2026-04-23",76.66,18400,{"date":891,"open":892,"high":892,"low":696,"close":696,"change":426,"percent_change":283,"volume":893,"transactions":9,"vwap":696},"2026-04-22",77.25,10700,{"date":895,"open":771,"high":771,"low":650,"close":896,"change":897,"percent_change":300,"volume":898,"transactions":9,"vwap":896},"2026-04-21",76.635,-0.085,42700,{"date":900,"open":806,"high":806,"low":901,"close":638,"change":107,"percent_change":108,"volume":902,"transactions":9,"vwap":638},"2026-04-20",76.62,26900,{"date":904,"open":775,"high":771,"low":905,"close":771,"change":414,"percent_change":338,"volume":906,"transactions":9,"vwap":771},"2026-04-17",76.57,8900,{"date":908,"open":696,"high":771,"low":725,"close":909,"change":79,"percent_change":601,"volume":910,"transactions":9,"vwap":909},"2026-04-16",76.56,33600,{"date":912,"open":769,"high":769,"low":913,"close":644,"change":107,"percent_change":108,"volume":914,"transactions":9,"vwap":644},"2026-04-15",76.655,50300,{"date":916,"open":747,"high":747,"low":917,"close":697,"change":276,"percent_change":128,"volume":918,"transactions":9,"vwap":697},"2026-04-14",76.595,33400,{"date":920,"open":805,"high":888,"low":921,"close":888,"change":56,"percent_change":167,"volume":922,"transactions":9,"vwap":888},"2026-04-13",76.45,21500,{"date":924,"open":724,"high":671,"low":657,"close":921,"change":97,"percent_change":97,"volume":925,"transactions":9,"vwap":921},"2026-04-10",10300,{"date":927,"open":657,"high":928,"low":797,"close":929,"change":930,"percent_change":275,"volume":931,"transactions":9,"vwap":929},"2026-04-09",76.535,76.44,0.058,16500,{"date":933,"open":651,"high":651,"low":934,"close":935,"change":936,"percent_change":276,"volume":937,"transactions":9,"vwap":935},"2026-04-08",76.32,76.382,0.082,12900,{"date":939,"open":940,"high":941,"low":942,"close":788,"change":717,"percent_change":718,"volume":943,"transactions":9,"vwap":788},"2026-04-07",76.15,76.355,76.029999,16200,{"date":945,"open":649,"high":649,"low":565,"close":946,"change":396,"percent_change":397,"volume":947,"transactions":9,"vwap":946},"2026-04-06",76.21,29600,{"date":949,"open":950,"high":951,"low":950,"close":649,"change":777,"percent_change":778,"volume":952,"transactions":9,"vwap":649},"2026-04-02",76.11,76.38,32400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":107,"percent_change":108,"volume":854,"transactions":9,"vwap":958},"2026-04-01",75.975,76.12,75.965,76.019997,{"date":960,"open":792,"high":665,"low":961,"close":961,"change":369,"percent_change":275,"volume":962,"transactions":9,"vwap":961},"2026-03-31",76.059998,28700,{"date":964,"open":942,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-30",76.17,75.99,76,0.41,0.54,30000,{"date":972,"open":376,"high":973,"low":974,"close":328,"change":458,"percent_change":107,"volume":975,"transactions":9,"vwap":328},"2026-03-27",75.74,75.545,29500,{"date":977,"open":978,"high":978,"low":599,"close":599,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":599},"2026-03-26",75.95,-0.277,-0.36,19000,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":704,"volume":988,"transactions":9,"vwap":986},"2026-03-25",75.93,75.81,75.897,0.187,12800,{"date":990,"open":991,"high":992,"low":328,"close":606,"change":814,"percent_change":627,"volume":993,"transactions":9,"vwap":606},"2026-03-24",75.76,75.82,15600,{"date":995,"open":996,"high":997,"low":998,"close":958,"change":47,"percent_change":48,"volume":893,"transactions":9,"vwap":958},"2026-03-23",75.94,76.074997,75.86,{"date":1000,"open":1001,"high":951,"low":966,"close":966,"change":1002,"percent_change":1003,"volume":706,"transactions":9,"vwap":966},"2026-03-20",76.335,-0.62,-0.81,{"date":1005,"open":716,"high":710,"low":671,"close":1006,"change":300,"percent_change":67,"volume":706,"transactions":9,"vwap":1006},"2026-03-19",76.61,{"date":1008,"open":735,"high":733,"low":888,"close":638,"change":1009,"percent_change":67,"volume":1010,"transactions":9,"vwap":638},"2026-03-18",-0.107,18500,{"date":1012,"open":1013,"high":640,"low":888,"close":1014,"change":1015,"percent_change":777,"volume":1016,"transactions":9,"vwap":1014},"2026-03-17",76.74,76.827,0.267,25700,{"date":1018,"open":650,"high":812,"low":1019,"close":909,"change":1020,"percent_change":704,"volume":641,"transactions":9,"vwap":909},"2026-03-16",76.445,0.193,{"date":1022,"open":649,"high":1023,"low":656,"close":1024,"change":1025,"percent_change":299,"volume":1026,"transactions":9,"vwap":1024},"2026-03-13",77.77,76.367,-0.063,11600,{"date":1028,"open":901,"high":1029,"low":1030,"close":1031,"change":68,"percent_change":800,"volume":1032,"transactions":9,"vwap":1031},"2026-03-12",76.63,76.395,76.43,38900,{"date":1034,"open":1035,"high":672,"low":1036,"close":901,"change":108,"percent_change":321,"volume":1037,"transactions":9,"vwap":901},"2026-03-11",76.651,76.545,14700,{"date":1039,"open":770,"high":735,"low":913,"close":645,"change":197,"percent_change":980,"volume":1040,"transactions":9,"vwap":645},"2026-03-10",35600,{"date":1042,"open":695,"high":734,"low":638,"close":734,"change":414,"percent_change":338,"volume":1043,"transactions":9,"vwap":734},"2026-03-09",22300,{"date":1045,"open":771,"high":734,"low":769,"close":769,"change":471,"percent_change":717,"volume":1046,"transactions":9,"vwap":769},"2026-03-06",15100,{"date":1048,"open":1049,"high":672,"low":1049,"close":722,"change":47,"percent_change":48,"volume":1050,"transactions":9,"vwap":722},"2026-03-05",76.51,15500,{"date":1052,"open":640,"high":758,"low":709,"close":696,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":696},"2026-03-04",-0.18,-0.23,43100,{"date":1057,"open":638,"high":1058,"low":645,"close":702,"change":299,"percent_change":480,"volume":1059,"transactions":9,"vwap":702},"2026-03-03",76.899,17200,{"date":1061,"open":678,"high":678,"low":769,"close":739,"change":396,"percent_change":397,"volume":1062,"transactions":9,"vwap":739},"2026-03-02",16100,{"date":1064,"open":1065,"high":1065,"low":830,"close":1066,"change":275,"percent_change":127,"volume":675,"transactions":9,"vwap":1066},"2026-02-27",77.19,77.07,{"date":1068,"open":733,"high":688,"low":640,"close":688,"change":56,"percent_change":167,"volume":1069,"transactions":9,"vwap":688},"2026-02-26",16900,{"date":1071,"open":1029,"high":770,"low":1029,"close":806,"change":470,"percent_change":471,"volume":1072,"transactions":9,"vwap":806},"2026-02-25",24800,{"date":1074,"open":723,"high":644,"low":896,"close":644,"change":97,"percent_change":97,"volume":789,"transactions":9,"vwap":644},"2026-02-24",{"date":1076,"open":710,"high":701,"low":696,"close":638,"change":717,"percent_change":718,"volume":875,"transactions":9,"vwap":638},"2026-02-23",{"date":1078,"open":722,"high":722,"low":805,"close":1029,"change":559,"percent_change":299,"volume":1079,"transactions":9,"vwap":1029},"2026-02-20",14400,{"date":1081,"open":703,"high":775,"low":703,"close":672,"change":276,"percent_change":128,"volume":1082,"transactions":9,"vwap":672},"2026-02-19",20400,{"date":1084,"open":888,"high":733,"low":1085,"close":1086,"change":1087,"percent_change":299,"volume":1026,"transactions":9,"vwap":1086},"2026-02-18",76.565,76.58,-0.065,{"date":1089,"open":645,"high":723,"low":650,"close":728,"change":1090,"percent_change":480,"volume":1091,"transactions":9,"vwap":728},"2026-02-17",-0.074,18600,{"date":1093,"open":645,"high":1094,"low":888,"close":1095,"change":717,"percent_change":718,"volume":1096,"transactions":9,"vwap":1095},"2026-02-13",76.728,76.719,5800,{"date":1098,"open":1099,"high":1029,"low":1031,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-12",76.435,76.629,0.309,0.4,10800,{"date":1105,"open":1106,"high":929,"low":1107,"close":934,"change":1053,"percent_change":1108,"volume":1109,"transactions":9,"vwap":934},"2026-02-11",76.361,76.315,-0.24,4900,{"date":1111,"open":1049,"high":1112,"low":1113,"close":671,"change":444,"percent_change":704,"volume":821,"transactions":9,"vwap":671},"2026-02-10",76.538,76.415,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":717,"percent_change":718,"volume":1119,"transactions":9,"vwap":1118},"2026-02-09",76.13,76.319,76.31,17400,{"date":1121,"open":965,"high":1122,"low":956,"close":799,"change":470,"percent_change":471,"volume":1123,"transactions":9,"vwap":799},"2026-02-06",76.239,23100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":965,"change":414,"percent_change":338,"volume":1128,"transactions":9,"vwap":965},"2026-02-05",76.052002,76.19,7900,{"date":1130,"open":966,"high":1131,"low":978,"close":1132,"change":299,"percent_change":300,"volume":1133,"transactions":9,"vwap":1132},"2026-02-04",76.040001,75.97,23200,{"date":1135,"open":958,"high":1136,"low":1137,"close":1138,"change":276,"percent_change":128,"volume":1139,"transactions":9,"vwap":1138},"2026-02-03",76.07,75.96,76.050003,24600,{"date":1141,"open":1138,"high":997,"low":1142,"close":996,"change":1143,"percent_change":246,"volume":1144,"transactions":9,"vwap":996},"2026-02-02",75.87,-0.155,9700,{"date":1146,"open":1147,"high":1147,"low":997,"close":1148,"change":1149,"percent_change":321,"volume":875,"transactions":9,"vwap":1148},"2026-01-30",76.345,76.095001,-0.055,{"date":1151,"open":1152,"high":656,"low":1152,"close":940,"change":1153,"percent_change":717,"volume":832,"transactions":9,"vwap":940},"2026-01-29",76.080002,0.065,{"date":1155,"open":958,"high":798,"low":984,"close":798,"change":283,"percent_change":47,"volume":1156,"transactions":9,"vwap":798},"2026-01-28",33000,{"date":1158,"open":956,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":283,"volume":1162,"transactions":9,"vwap":1160},"2026-01-27",76.14,76.065002,0.019,21900,{"date":1164,"open":1138,"high":961,"low":1165,"close":1166,"change":1167,"percent_change":128,"volume":692,"transactions":9,"vwap":1166},"2026-01-26",75.972,76.045998,0.106,{"date":1169,"open":985,"high":978,"low":1170,"close":996,"change":717,"percent_change":718,"volume":925,"transactions":9,"vwap":996},"2026-01-23",75.8,{"date":1172,"open":1173,"high":984,"low":1174,"close":1173,"change":217,"percent_change":458,"volume":846,"transactions":9,"vwap":1173},"2026-01-22",75.85,75.79,{"date":1176,"open":617,"high":1177,"low":337,"close":1142,"change":1178,"percent_change":339,"volume":1179,"transactions":9,"vwap":1142},"2026-01-21",75.9,0.255,29400,{"date":1181,"open":337,"high":606,"low":316,"close":1182,"change":1183,"percent_change":197,"volume":1184,"transactions":9,"vwap":1182},"2026-01-20",75.615,-0.215,35400,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":246,"volume":1190,"transactions":9,"vwap":1188},"2026-01-16",76.010002,75.83,-0.154,38200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":321,"percent_change":541,"volume":1195,"transactions":9,"vwap":1194},"2026-01-15",76.16,75.984,22100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":369,"volume":885,"transactions":9,"vwap":1200},"2026-01-14",76.089996,76.18,76.054001,0.044,{"date":1203,"open":1132,"high":1204,"low":1137,"close":1187,"change":369,"percent_change":275,"volume":988,"transactions":9,"vwap":1187},"2026-01-13",76.064003,{"date":1206,"open":1137,"high":967,"low":1207,"close":978,"change":471,"percent_change":717,"volume":1208,"transactions":9,"vwap":978},"2026-01-12",75.88,19800,{"date":1210,"open":1188,"high":1159,"low":1188,"close":1207,"change":368,"percent_change":369,"volume":1179,"transactions":9,"vwap":1207},"2026-01-09",{"date":1212,"open":1213,"high":1213,"low":1174,"close":1214,"change":1143,"percent_change":246,"volume":1215,"transactions":9,"vwap":1214},"2026-01-08",75.92,75.835,21300,{"date":1217,"open":1187,"high":942,"low":996,"close":966,"change":1218,"percent_change":413,"volume":1219,"transactions":9,"vwap":966},"2026-01-07",0.115,25900,{"date":1221,"open":1177,"high":1177,"low":612,"close":1222,"change":1223,"percent_change":108,"volume":1224,"transactions":9,"vwap":1222},"2026-01-06",75.875,-0.035,41400,{"date":1226,"open":973,"high":984,"low":973,"close":1227,"change":466,"percent_change":23,"volume":1040,"transactions":9,"vwap":1227},"2026-01-05",75.91,{"date":1229,"open":991,"high":612,"low":1230,"close":973,"change":458,"percent_change":107,"volume":1231,"transactions":9,"vwap":973},"2026-01-02",75.695,63600,{"date":1233,"open":1188,"high":1177,"low":1234,"close":1235,"change":67,"percent_change":1053,"volume":1236,"transactions":9,"vwap":1235},"2025-12-31",75.7,75.77,19300,{"date":1238,"open":1170,"high":996,"low":1170,"close":1227,"change":470,"percent_change":471,"volume":789,"transactions":9,"vwap":1227},"2025-12-30",{"date":1240,"open":998,"high":1241,"low":1242,"close":998,"change":48,"percent_change":470,"volume":1243,"transactions":9,"vwap":998},"2025-12-29",75.894,75.845,31400,{"date":1245,"open":1173,"high":1213,"low":973,"close":992,"change":266,"percent_change":266,"volume":1246,"transactions":9,"vwap":992},"2025-12-26",14600,{"date":1248,"open":985,"high":690,"low":565,"close":1188,"change":56,"percent_change":1249,"volume":1091,"transactions":9,"vwap":1188},"2025-12-24",0.28,{"date":1251,"open":547,"high":1227,"low":565,"close":599,"change":1252,"percent_change":488,"volume":1253,"transactions":9,"vwap":599},"2025-12-23",0.003,18100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":245,"volume":1260,"transactions":9,"vwap":1258},"2025-12-22",75.72,75.581,75.617,-0.113,22200,{"date":1262,"open":1170,"high":1263,"low":1264,"close":617,"change":245,"percent_change":246,"volume":1265,"transactions":9,"vwap":617},"2025-12-19",75.825,75.697,17500,{"date":1267,"open":985,"high":1177,"low":1268,"close":1207,"change":1269,"percent_change":1270,"volume":1050,"transactions":9,"vwap":1207},"2025-12-18",75.66,-0.57,-0.75,{"date":1272,"open":1273,"high":725,"low":1274,"close":921,"change":369,"percent_change":275,"volume":1275,"transactions":9,"vwap":921},"2025-12-17",76.39,76.33,13900,{"date":1277,"open":656,"high":1031,"low":656,"close":1273,"change":1278,"percent_change":470,"volume":1253,"transactions":9,"vwap":1273},"2025-12-16",0.036,{"date":1280,"open":716,"high":716,"low":797,"close":1281,"change":1282,"percent_change":217,"volume":1246,"transactions":9,"vwap":1281},"2025-12-15",76.354,-0.016,{"date":1284,"open":1285,"high":1285,"low":1274,"close":649,"change":300,"percent_change":67,"volume":1286,"transactions":9,"vwap":649},"2025-12-12",76.42,7200,{"date":1288,"open":1289,"high":1289,"low":712,"close":712,"change":1290,"percent_change":559,"volume":1291,"transactions":9,"vwap":712},"2025-12-11",76.678,-0.045,10000,{"date":1293,"open":788,"high":651,"low":788,"close":1294,"change":1295,"percent_change":338,"volume":1296,"transactions":9,"vwap":1294},"2025-12-10",76.525,0.202,13500,{"date":1298,"open":703,"high":703,"low":1299,"close":1299,"change":1009,"percent_change":67,"volume":1300,"transactions":9,"vwap":1299},"2025-12-09",76.323,2200,{"date":1302,"open":671,"high":716,"low":657,"close":1031,"change":541,"percent_change":78,"volume":1303,"transactions":9,"vwap":1031},"2025-12-08",28500,{"date":1305,"open":771,"high":771,"low":805,"close":805,"change":68,"percent_change":800,"volume":975,"transactions":9,"vwap":805},"2025-12-05",{"date":1307,"open":771,"high":771,"low":1308,"close":710,"change":300,"percent_change":67,"volume":1309,"transactions":9,"vwap":710},"2025-12-04",76.675,20100,{"date":1311,"open":645,"high":770,"low":645,"close":770,"change":1312,"percent_change":56,"volume":1286,"transactions":9,"vwap":770},"2025-12-03",0.161,{"date":1314,"open":1029,"high":672,"low":1315,"close":1316,"change":1317,"percent_change":470,"volume":614,"transactions":9,"vwap":1316},"2025-12-02",76.605,76.659,0.039,{"date":1319,"open":775,"high":644,"low":1320,"close":901,"change":1321,"percent_change":980,"volume":1322,"transactions":9,"vwap":901},"2025-12-01",76.615,-0.276,27800,{"date":1324,"open":1066,"high":1066,"low":733,"close":1325,"change":1326,"percent_change":68,"volume":1128,"transactions":9,"vwap":1325},"2025-11-28",76.896,-0.144,{"date":1328,"open":25,"high":25,"low":684,"close":830,"change":1329,"percent_change":23,"volume":1330,"transactions":9,"vwap":830},"2025-11-26",0.169,29900,{"date":1332,"open":1013,"high":1333,"low":1013,"close":1334,"change":1335,"percent_change":466,"volume":1336,"transactions":9,"vwap":1334},"2025-11-25",76.875,76.871,0.131,2800,{"date":1338,"open":735,"high":735,"low":1339,"close":1013,"change":1340,"percent_change":47,"volume":1341,"transactions":9,"vwap":1013},"2025-11-24",76.725,0.026,10200,{"date":1343,"open":695,"high":695,"low":1344,"close":1345,"change":1346,"percent_change":444,"volume":1144,"transactions":9,"vwap":1345},"2025-11-21",76.625,76.714,0.145,{"date":1348,"open":917,"high":645,"low":1349,"close":1350,"change":1351,"percent_change":471,"volume":875,"transactions":9,"vwap":1350},"2025-11-20",76.539,76.569,0.053,{"date":1353,"open":896,"high":896,"low":1354,"close":1355,"change":1356,"percent_change":406,"volume":1357,"transactions":9,"vwap":1355},"2025-11-19",76.505,76.516,-0.101,13300,{"date":1359,"open":645,"high":775,"low":716,"close":1360,"change":1361,"percent_change":369,"volume":1362,"transactions":9,"vwap":1360},"2025-11-18",76.617,0.047,24200,{"date":1364,"open":909,"high":1006,"low":1365,"close":905,"change":497,"percent_change":470,"volume":1366,"transactions":9,"vwap":905},"2025-11-17",76.555,7800,{"date":1368,"open":695,"high":695,"low":1049,"close":928,"change":541,"percent_change":78,"volume":1369,"transactions":9,"vwap":928},"2025-11-14",7600,{"date":1371,"open":1372,"high":1013,"low":1344,"close":1344,"change":436,"percent_change":68,"volume":1373,"transactions":9,"vwap":1344},"2025-11-13",76.695,11500,{"date":1375,"open":1376,"high":735,"low":769,"close":697,"change":831,"percent_change":480,"volume":1377,"transactions":9,"vwap":697},"2025-11-12",76.81,15700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":639,"change":23,"percent_change":57,"volume":1383,"transactions":9,"vwap":639},"2025-11-11",76.805,76.879,76.781,11700,{"date":1385,"open":901,"high":645,"low":1386,"close":1344,"change":217,"percent_change":458,"volume":681,"transactions":9,"vwap":1344},"2025-11-10",76.592,{"date":1388,"open":805,"high":775,"low":805,"close":728,"change":1389,"percent_change":283,"volume":1390,"transactions":9,"vwap":728},"2025-11-07",0.016,47700,{"date":1392,"open":696,"high":696,"low":812,"close":1100,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1100},"2025-11-06",0.232,0.3,8200,{"date":1397,"open":716,"high":1006,"low":1398,"close":1398,"change":1399,"percent_change":627,"volume":981,"transactions":9,"vwap":1398},"2025-11-05",76.397,-0.313,{"date":1401,"open":645,"high":769,"low":645,"close":710,"change":1402,"percent_change":717,"volume":1403,"transactions":9,"vwap":710},"2025-11-04",0.071,9300,{"date":1405,"open":775,"high":710,"low":1086,"close":1406,"change":1407,"percent_change":480,"volume":1408,"transactions":9,"vwap":1406},"2025-11-03",76.639,-0.073,6800,{"date":1410,"open":888,"high":638,"low":888,"close":1411,"change":1167,"percent_change":128,"volume":1412,"transactions":9,"vwap":1411},"2025-10-31",76.712,23400,{"date":1414,"open":1086,"high":775,"low":1365,"close":1415,"change":1416,"percent_change":396,"volume":1417,"transactions":9,"vwap":1415},"2025-10-30",76.606,-0.125,11300,{"date":1419,"open":1420,"high":1421,"low":864,"close":864,"change":1422,"percent_change":1423,"volume":1322,"transactions":9,"vwap":864},"2025-10-29",77.11,77.13,-0.409,-0.53,{"date":1425,"open":745,"high":1426,"low":744,"close":1427,"change":470,"percent_change":369,"volume":719,"transactions":9,"vwap":1427},"2025-10-28",77.18,77.14,{"date":1429,"open":1430,"high":1431,"low":1432,"close":678,"change":1433,"percent_change":107,"volume":1434,"transactions":9,"vwap":678},"2025-10-27",77.050003,77.12,76.988,-0.034,33100,{"date":1436,"open":744,"high":1437,"low":858,"close":1438,"change":1439,"percent_change":283,"volume":1440,"transactions":9,"vwap":1438},"2025-10-24",77.15,77.124,0.018,18200,{"date":1442,"open":836,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1108,"volume":1446,"transactions":9,"vwap":1444},"2025-10-23",77.235,77.106,-0.184,12600,{"date":1448,"open":1449,"high":1450,"low":1427,"close":1450,"change":718,"percent_change":22,"volume":1246,"transactions":9,"vwap":1450},"2025-10-22",77.23,77.29,{"date":1452,"open":1065,"high":1453,"low":1437,"close":835,"change":466,"percent_change":23,"volume":1454,"transactions":9,"vwap":835},"2025-10-21",77.2,23000,{"date":1456,"open":734,"high":747,"low":1457,"close":747,"change":470,"percent_change":369,"volume":698,"transactions":9,"vwap":747},"2025-10-20",76.9,{"date":1459,"open":744,"high":744,"low":758,"close":734,"change":1460,"percent_change":78,"volume":1461,"transactions":9,"vwap":734},"2025-10-17",-0.092,20300,{"date":1463,"open":701,"high":1464,"low":701,"close":1464,"change":1465,"percent_change":704,"volume":719,"transactions":9,"vwap":1464},"2025-10-16",77.042,0.189,{"date":1467,"open":851,"high":1430,"low":1468,"close":1469,"change":1470,"percent_change":300,"volume":760,"transactions":9,"vwap":1469},"2025-10-15",76.851,76.853,-0.082,{"date":1472,"open":684,"high":746,"low":684,"close":873,"change":256,"percent_change":47,"volume":1383,"transactions":9,"vwap":873},"2025-10-14",{"date":1474,"open":640,"high":739,"low":638,"close":739,"change":1475,"percent_change":275,"volume":1309,"transactions":9,"vwap":739},"2025-10-13",0.062,{"date":1477,"open":710,"high":763,"low":710,"close":1478,"change":1479,"percent_change":1480,"volume":893,"transactions":9,"vwap":1478},"2025-10-10",76.848,0.286,0.37,{"date":1482,"open":812,"high":709,"low":928,"close":1483,"change":1484,"percent_change":321,"volume":1485,"transactions":9,"vwap":1483},"2025-10-09",76.562,-0.051,36900,{"date":1487,"open":710,"high":710,"low":1006,"close":1488,"change":1489,"percent_change":369,"volume":906,"transactions":9,"vwap":1488},"2025-10-08",76.613,0.048,{"date":1491,"open":1492,"high":1006,"low":1492,"close":1085,"change":1493,"percent_change":338,"volume":1069,"transactions":9,"vwap":1085},"2025-10-07",76.4,0.198,{"date":1495,"open":1285,"high":921,"low":1147,"close":1024,"change":1496,"percent_change":396,"volume":1497,"transactions":9,"vwap":1024},"2025-10-06",-0.123,49200,{"date":1499,"open":696,"high":696,"low":663,"close":663,"change":300,"percent_change":67,"volume":1500,"transactions":9,"vwap":663},"2025-10-03",18800,{"date":1502,"open":1006,"high":696,"low":905,"close":812,"change":283,"percent_change":47,"volume":748,"transactions":9,"vwap":812},"2025-10-02",{"date":1504,"open":672,"high":672,"low":1505,"close":1086,"change":227,"percent_change":729,"volume":641,"transactions":9,"vwap":1086},"2025-10-01",76.515,{"date":1507,"open":632,"high":830,"low":845,"close":845,"change":216,"percent_change":217,"volume":1369,"transactions":9,"vwap":845},"2025-09-30",{"date":1509,"open":1510,"high":824,"low":1511,"close":758,"change":1512,"percent_change":128,"volume":1513,"transactions":9,"vwap":758},"2025-09-29",76.959,76.898,0.104,10900,{"date":1515,"open":763,"high":733,"low":1516,"close":1517,"change":1518,"percent_change":458,"volume":1519,"transactions":9,"vwap":1517},"2025-09-26",76.804,76.816,-0.026,8100,{"date":1521,"open":631,"high":733,"low":806,"close":1522,"change":1523,"percent_change":245,"volume":1128,"transactions":9,"vwap":1522},"2025-09-25",76.842,-0.116,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1460,"percent_change":78,"volume":1528,"transactions":9,"vwap":1527},"2025-09-24",77.058998,76.958,8000,{"date":1530,"open":734,"high":764,"low":1531,"close":1430,"change":414,"percent_change":338,"volume":1296,"transactions":9,"vwap":1430},"2025-09-23",76.925,{"date":1533,"open":764,"high":745,"low":640,"close":735,"change":1534,"percent_change":117,"volume":1246,"transactions":9,"vwap":735},"2025-09-22",-0.209,{"date":1536,"open":1427,"high":1427,"low":1537,"close":1526,"change":1538,"percent_change":299,"volume":1539,"transactions":9,"vwap":1526},"2025-09-19",77.0049973,-0.061,15300,{"date":1541,"open":1065,"high":1065,"low":764,"close":1431,"change":1542,"percent_change":800,"volume":1543,"transactions":9,"vwap":1431},"2025-09-18",-0.194,7300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":541,"volume":1550,"transactions":9,"vwap":1548},"2025-09-17",77.419,77.42,77.314,-0.066,6500,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1555,"change":471,"percent_change":717,"volume":1026,"transactions":9,"vwap":1555},"2025-09-16",77.36,77.33,77.38,{"date":1557,"open":1558,"high":1553,"low":1558,"close":1559,"change":369,"percent_change":275,"volume":1560,"transactions":9,"vwap":1559},"2025-09-15",77.26,77.31,10100,{"date":1562,"open":1559,"high":1559,"low":835,"close":892,"change":541,"percent_change":78,"volume":1563,"transactions":9,"vwap":892},"2025-09-12",13100,{"date":1565,"open":1554,"high":1566,"low":757,"close":1567,"change":718,"percent_change":22,"volume":1568,"transactions":9,"vwap":1567},"2025-09-11",77.409,77.34,11100,{"date":1570,"open":1453,"high":757,"low":1431,"close":836,"change":471,"percent_change":717,"volume":1571,"transactions":9,"vwap":836},"2025-09-10",20700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1437,"change":300,"percent_change":67,"volume":1162,"transactions":9,"vwap":1437},"2025-09-09",77.28,77.105,{"date":1577,"open":892,"high":1558,"low":1578,"close":1558,"change":22,"percent_change":56,"volume":1579,"transactions":9,"vwap":1558},"2025-09-08",77.195,16700,{"date":1581,"open":744,"high":745,"low":1582,"close":745,"change":1480,"percent_change":1583,"volume":1584,"transactions":9,"vwap":745},"2025-09-05",77.017998,0.48,11400,{"date":1586,"open":769,"high":806,"low":1587,"close":644,"change":471,"percent_change":717,"volume":821,"transactions":9,"vwap":644},"2025-09-04",76.643,{"date":1589,"open":663,"high":1590,"low":725,"close":888,"change":56,"percent_change":167,"volume":1408,"transactions":9,"vwap":888},"2025-09-03",76.729,{"date":1592,"open":921,"high":663,"low":786,"close":921,"change":79,"percent_change":601,"volume":893,"transactions":9,"vwap":921},"2025-09-02",{"date":1594,"open":696,"high":1595,"low":1006,"close":901,"change":1596,"percent_change":299,"volume":1275,"transactions":9,"vwap":901},"2025-08-29",76.709,-0.059,{"date":1598,"open":722,"high":644,"low":888,"close":1599,"change":1317,"percent_change":470,"volume":1600,"transactions":9,"vwap":1599},"2025-08-28",76.679,7400,{"date":1602,"open":929,"high":888,"low":929,"close":709,"change":466,"percent_change":23,"volume":1603,"transactions":9,"vwap":709},"2025-08-27",5600,{"date":1605,"open":1274,"high":808,"low":1606,"close":808,"change":1607,"percent_change":23,"volume":1608,"transactions":9,"vwap":808},"2025-08-26",76.295,0.171,13000,{"date":1610,"open":1118,"high":1274,"low":656,"close":1611,"change":1612,"percent_change":300,"volume":1144,"transactions":9,"vwap":1611},"2025-08-25",76.299,-0.084,{"date":1614,"open":1193,"high":1273,"low":1193,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-08-22",76.383,0.503,0.66,15400,{"date":1620,"open":1207,"high":1213,"low":1170,"close":1207,"change":216,"percent_change":217,"volume":1621,"transactions":9,"vwap":1207},"2025-08-21",6700,{"date":1623,"open":1624,"high":1625,"low":998,"close":1626,"change":572,"percent_change":471,"volume":1627,"transactions":9,"vwap":1626},"2025-08-20",75.885,75.949,75.895,4300,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":128,"volume":1634,"transactions":9,"vwap":1632},"2025-08-19",75.815,75.865,75.84,0.107,4800,{"date":1636,"open":998,"high":998,"low":617,"close":1637,"change":1549,"percent_change":541,"volume":1539,"transactions":9,"vwap":1637},"2025-08-18",75.733,{"date":1639,"open":978,"high":978,"low":973,"close":1640,"change":1641,"percent_change":1108,"volume":1642,"transactions":9,"vwap":1640},"2025-08-15",75.799,-0.186,4400,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":396,"percent_change":397,"volume":1647,"transactions":9,"vwap":1646},"2025-08-14",76.055,75.985,800,{"date":1649,"open":965,"high":799,"low":1650,"close":1651,"change":188,"percent_change":1394,"volume":1563,"transactions":9,"vwap":1651},"2025-08-13",76.125,76.145,{"date":1653,"open":1173,"high":1654,"low":1174,"close":1655,"change":1656,"percent_change":68,"volume":1657,"transactions":9,"vwap":1655},"2025-08-12",75.939,75.915,-0.143,11000,{"date":1659,"open":1138,"high":1193,"low":1138,"close":1660,"change":1661,"percent_change":48,"volume":1662,"transactions":9,"vwap":1660},"2025-08-11",76.057999,0.028,24700,{"date":1664,"open":966,"high":942,"low":1665,"close":942,"change":265,"percent_change":266,"volume":646,"transactions":9,"vwap":942},"2025-08-08",75.881,{"date":1667,"open":1138,"high":1138,"low":1668,"close":1669,"change":48,"percent_change":470,"volume":1670,"transactions":9,"vwap":1669},"2025-08-07",75.98,76.035004,2600,{"date":1672,"open":958,"high":1152,"low":1673,"close":1674,"change":1290,"percent_change":559,"volume":1621,"transactions":9,"vwap":1674},"2025-08-06",75.89,75.995,{"date":1676,"open":1677,"high":1678,"low":1131,"close":1131,"change":480,"percent_change":406,"volume":1679,"transactions":9,"vwap":1131},"2025-08-05",76.099998,76.135,25600,{"date":1681,"open":1138,"high":1651,"low":978,"close":1159,"change":1682,"percent_change":1394,"volume":1683,"transactions":9,"vwap":1159},"2025-08-04",0.228,6200,{"date":1685,"open":1632,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1617,"volume":1689,"transactions":9,"vwap":1686},"2025-08-01",75.912,75.755,0.495,3500,{"date":1691,"open":317,"high":307,"low":1692,"close":1692,"change":1693,"percent_change":79,"volume":608,"transactions":9,"vwap":1692},"2025-07-31",75.417,-0.127,{"date":1695,"open":605,"high":617,"low":1696,"close":1696,"change":1697,"percent_change":359,"volume":1642,"transactions":9,"vwap":1696},"2025-07-30",75.544,-0.221,{"date":1699,"open":565,"high":1700,"low":565,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-07-29",75.765,0.355,0.47,6300,{"date":1705,"open":558,"high":584,"low":464,"close":348,"change":480,"percent_change":406,"volume":1383,"transactions":9,"vwap":348},"2025-07-28",{"date":1707,"open":1708,"high":583,"low":495,"close":336,"change":127,"percent_change":350,"volume":1703,"transactions":9,"vwap":336},"2025-07-25",75.405,{"date":1710,"open":252,"high":1711,"low":252,"close":348,"change":127,"percent_change":350,"volume":1712,"transactions":9,"vwap":348},"2025-07-24",75.469,4600,{"date":1714,"open":584,"high":584,"low":1715,"close":1715,"change":138,"percent_change":236,"volume":1408,"transactions":9,"vwap":1715},"2025-07-23",75.31,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1718,"change":930,"percent_change":275,"volume":1720,"transactions":9,"vwap":1718},"2025-07-22",75.65,75.69,5400,{"date":1722,"open":600,"high":1723,"low":600,"close":1724,"change":1725,"percent_change":1394,"volume":1726,"transactions":9,"vwap":1724},"2025-07-21",75.68,75.592,0.227,1700,{"date":1728,"open":327,"high":327,"low":1729,"close":1729,"change":1730,"percent_change":471,"volume":1731,"transactions":9,"vwap":1729},"2025-07-18",75.365,0.049,8300,{"date":1733,"open":347,"high":347,"low":1734,"close":1735,"change":1736,"percent_change":718,"volume":906,"transactions":9,"vwap":1735},"2025-07-17",75.295,75.316,0.091,{"date":1738,"open":1739,"high":252,"low":1740,"close":404,"change":188,"percent_change":189,"volume":1741,"transactions":9,"vwap":404},"2025-07-16",75.029999,75.019997,4500,{"date":1743,"open":442,"high":442,"low":1744,"close":1744,"change":68,"percent_change":800,"volume":1745,"transactions":9,"vwap":1744},"2025-07-15",74.995,9200,{"date":1747,"open":289,"high":1748,"low":1749,"close":1748,"change":1361,"percent_change":369,"volume":1750,"transactions":9,"vwap":1748},"2025-07-14",75.185,75.099998,21000,{"date":1752,"open":289,"high":289,"low":1753,"close":487,"change":1754,"percent_change":1053,"volume":1519,"transactions":9,"vwap":487},"2025-07-11",75.084999,-0.132,{"date":1756,"open":242,"high":442,"low":451,"close":442,"change":1757,"percent_change":47,"volume":1291,"transactions":9,"vwap":442},"2025-07-10",0.0252,{"date":37,"open":1749,"high":241,"low":1749,"close":1759,"change":1760,"percent_change":444,"volume":1761,"transactions":9,"vwap":1759},75.2448,0.1448,4919,{"status":1763,"indices":1764,"watchlist":1805,"sectors":1826,"benchmarks":1879},"success",[1765,1773,1780,1786,1793,1799],{"symbol":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":1771,"sparkline":1772,"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":1774,"name":1775,"price":1776,"change":1777,"pct_change":1778,"is_up":1771,"sparkline":1779,"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":1781,"name":1782,"price":1783,"change":1784,"pct_change":127,"is_up":11,"sparkline":1785,"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":1787,"name":1788,"price":1789,"change":1790,"pct_change":1791,"is_up":1771,"sparkline":1792,"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":1794,"name":1795,"price":1796,"change":1797,"pct_change":108,"is_up":1771,"sparkline":1798,"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":1800,"name":1801,"price":1802,"change":705,"pct_change":1803,"is_up":11,"sparkline":1804,"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",[1806,1813,1820],{"symbol":1807,"name":1808,"price":1809,"change":1810,"pct_change":1811,"is_up":1771,"sparkline":1812,"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":1814,"name":1815,"price":1816,"change":1817,"pct_change":1818,"is_up":11,"sparkline":1819,"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":1821,"name":1822,"price":453,"change":1823,"pct_change":1824,"is_up":1771,"sparkline":1825,"date":5},"TSLA","Tesla Inc",-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",[1827,1832,1837,1842,1846,1851,1856,1860,1865,1870,1874],{"name":1828,"etf":1829,"change":1830,"price":1831,"is_up":1771},"Technology","XLK",-1.79,197.78,{"name":1833,"etf":1834,"change":1835,"price":1836,"is_up":11},"Financials","XLF",0.89,54.23,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":1771},"Healthcare","XLV",-0.39,168.16,{"name":1843,"etf":1844,"change":189,"price":1845,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":1847,"etf":1848,"change":1849,"price":1850,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":1852,"etf":1853,"change":1854,"price":1855,"is_up":11},"Energy","XLE",2.97,65.24,{"name":1857,"etf":1858,"change":705,"price":1859,"is_up":11},"Industrials","XLI",168.4,{"name":1861,"etf":1862,"change":1863,"price":1864,"is_up":11},"Materials","XLB",0.59,49.27,{"name":1866,"etf":1867,"change":1868,"price":1869,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":1871,"etf":1872,"change":68,"price":1873,"is_up":1771},"Utilities","XLU",41.07,{"name":1875,"etf":1876,"change":1877,"price":1878,"is_up":11},"Comm Services","XLC",0.73,112.07,[1880,1884,1889,1893],{"ticker":1881,"name":1882,"price":1883,"change":729,"is_up":1771},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":1885,"name":1886,"price":1887,"change":1888,"is_up":1771},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1890,"name":1891,"price":1892,"change":718,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1894,"name":1895,"price":1896,"change":458,"is_up":1771},"IWM","iShares Russell 2000",277.63]