[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEI":3,"homepage-market-summary":30,"stock-historical-VTEI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEI","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 Intermediate-Term Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2799,3.1248,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},95.27,94.86,95.3795,94.8,95.09,0.18,0.19,1354087.993045,102.662,94.39,131330.2329606972,10.6,676,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},119492,43614688.473135,-2.6,"2025-04-28",[184,187,196,206,216,227,237,248,258,268,278,289,300,309,318,327,336,345,353,361,369,377,386,397,407,415,423,434,443,452,461,470,479,488,497,505,514,521,528,537,544,554,564,571,580,588,597,603,612,620,628,637,647,656,665,672,681,688,695,703,712,720,730,737,743,749,755,763,769,775,782,788,795,801,806,810,817,821,828,832,837,841,846,850,855,860,865,870,874,878,881,886,890,894,900,906,912,916,922,927,933,939,946,951,958,963,968,973,978,983,988,994,999,1002,1007,1012,1017,1022,1025,1029,1034,1039,1042,1045,1049,1052,1055,1058,1062,1069,1075,1081,1088,1092,1098,1102,1107,1111,1116,1122,1128,1131,1134,1138,1143,1148,1153,1158,1164,1170,1174,1180,1186,1192,1199,1204,1209,1214,1219,1225,1232,1238,1244,1249,1253,1258,1264,1270,1276,1283,1289,1296,1302,1307,1311,1316,1320,1323,1326,1330,1336,1342,1345,1348,1352,1357,1360,1365,1368,1372,1376,1380,1383,1387,1390,1394,1399,1402,1405,1409,1413,1418,1421,1424,1427,1430,1432,1436,1439,1443,1447,1453,1456,1460,1463,1467,1470,1474,1478,1482,1485,1488,1492,1496,1500,1503,1507,1510,1513,1517,1521,1525,1530,1533,1537,1542,1545,1548,1553,1557,1560,1564,1569,1573,1576,1579,1582,1585,1588,1591,1595,1600,1603,1608,1612,1616,1620,1624,1629,1632,1635,1638,1641,1644,1648,1651,1654,1657,1660,1662,1665,1667,1672,1677,1682,1688,1694,1699,1707,1712,1719,1723,1728,1732,1738,1744,1749,1753,1758,1762,1766,1770,1775,1780,1785,1791,1795,1799,1804,1808,1815,1822,1828,1833,1838,1844,1848,1851,1855,1860,1863,1867,1873,1878,1883,1888,1892,1898,1902,1907,1911,1916,1919,1922,1926,1930,1932,1937,1942,1947,1950,1954,1959,1962,1967,1972,1977,1985,1991,1998,2003,2008,2012,2017,2020,2023,2028,2034,2039,2041,2044,2047,2051,2054,2058,2061,2066,2069,2073,2077,2083,2087,2090,2094,2098],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1567,95.1291,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":112,"volume":193,"transactions":194,"vwap":195},"2026-10-07",94.91,95.28,94.78,-0.375,1304123.07022,3314,95.0336,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":67,"volume":203,"transactions":204,"vwap":205},"2026-10-06",95.47,95.59,95.23,95.465,-0.045,239829.720551,941,95.4787,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",95.54,95.765,95.05,95.51,0.06,565570.589922,1872,95.3585,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",96.08,96.2699,95.4,95.45,-0.13,-0.14,562991.12839,1949,95.9355,{"date":228,"open":208,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",95.96,95.445,95.58,0.235,0.25,1541752.227348,1893,95.6881,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",94.99,95.56,94.9897,95.345,0.785,0.83,830711.63219,1801,95.3252,{"date":249,"open":250,"high":251,"low":26,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",94.75,94.85,94.56,-0.27,-0.28,715152.5788,1422,94.6716,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",95.15,94.64,94.83,-0.52,-0.55,459572.4739,1089,94.7935,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":112,"volume":275,"transactions":276,"vwap":277},"2026-09-25",95.64,95.6424,95.195,95.35,-0.37,213339.3903,552,95.3297,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",96.14,96.21,95.6377,95.72,-0.44,-0.46,339160.12188,1144,95.7501,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",96.77,96.785,95.835,96.16,-0.59,-0.61,179430.4326,763,96.1332,{"date":301,"open":291,"high":302,"low":303,"close":304,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",96.8,96.655,96.75,-0.07,111647.18392,468,96.7353,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",97.03,96.73,96.82,-0.06,174014.09874,866,96.829,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":146,"volume":324,"transactions":325,"vwap":326},"2026-09-18",96.96,96.64,96.88,-0.18,455584.5811,518,96.818,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":23,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",97.18,96.92,97.06,0.2,229546.0461,902,97.0383,{"date":337,"open":338,"high":339,"low":302,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",96.9,97.07,96.87,-0.01,235693.3417,889,96.9216,{"date":346,"open":347,"high":348,"low":349,"close":322,"change":323,"percent_change":146,"volume":350,"transactions":351,"vwap":352},"2026-09-15",97.01,97.08,96.875,270593.556345,890,96.9746,{"date":354,"open":355,"high":356,"low":330,"close":331,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",97.05,97.24,0.01,333276.9722,851,97.0481,{"date":362,"open":363,"high":364,"low":365,"close":355,"change":168,"percent_change":168,"volume":366,"transactions":367,"vwap":368},"2026-09-11",97,97.3384,96.98,241389.44415,641,97.0732,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":295,"percent_change":296,"volume":374,"transactions":375,"vwap":376},"2026-09-10",97.28,96.8515,96.93,161596.0731,686,97.0576,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":112,"volume":383,"transactions":384,"vwap":385},"2026-09-09",97.94,97.5,97.52,-0.38,164622.16017,488,97.6375,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",97.93,98.27,97.88,97.9,-0.093,-0.09,145640.66219,604,97.9466,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",98,98.5,97.993,-0.077,-0.08,269130.22354,865,98.1147,{"date":408,"open":409,"high":389,"low":410,"close":411,"change":173,"percent_change":173,"volume":412,"transactions":413,"vwap":414},"2026-09-03",98.24,98.01,98.07,237300.472201,476,98.0929,{"date":416,"open":417,"high":409,"low":418,"close":419,"change":393,"percent_change":393,"volume":420,"transactions":421,"vwap":422},"2026-09-02",98.22,98.05,98.1,181558.3834,752,98.137,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",98.34,98.465,98.0001,98.19,-0.62,-0.63,184879.8682,523,98.1809,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":393,"percent_change":393,"volume":440,"transactions":441,"vwap":442},"2026-08-31",98.77,98.835,98.63,98.81,72340.8879,336,98.7484,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":403,"percent_change":403,"volume":449,"transactions":450,"vwap":451},"2026-08-28",99.05,99.09,98.8329,98.9,80873.5222,473,98.9233,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",99.19,99.1999,98.98,-0.21,70933.94192,289,99.0864,{"date":462,"open":463,"high":464,"low":465,"close":454,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",99.32,99.325,99.17,-0.1,73265.5998,233,99.219,{"date":471,"open":472,"high":463,"low":473,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",99.26,99.235,99.29,0.14,53071.7664,401,99.2829,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":357,"percent_change":357,"volume":485,"transactions":486,"vwap":487},"2026-08-24",99.22,99.225,98.95,99.15,113104.591422,886,99.126,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",99.27,99.13,99.14,-0.11,61959.641435,342,99.1858,{"date":498,"open":454,"high":499,"low":500,"close":501,"change":393,"percent_change":393,"volume":502,"transactions":503,"vwap":504},"2026-08-20",99.3,99.1401,99.25,47501.6984,236,99.2103,{"date":506,"open":507,"high":508,"low":472,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",99.36,99.395,99.34,0.17,129077.42629,354,99.3428,{"date":515,"open":516,"high":516,"low":517,"close":465,"change":223,"percent_change":223,"volume":518,"transactions":519,"vwap":520},"2026-08-18",99.31,99.11,64308.2496,245,99.1967,{"date":522,"open":523,"high":523,"low":516,"close":516,"change":524,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",99.58,-0.2,49463.605,312,99.472,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",99.72,99.76,99.51,-0.16,755727.2081,364,99.6226,{"date":538,"open":530,"high":539,"low":540,"close":540,"change":341,"percent_change":341,"volume":541,"transactions":542,"vwap":543},"2026-08-13",99.87,99.67,48634.1657,337,99.7388,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",99.71,99.615,99.68,0.065,0.07,47574.757771,217,99.6734,{"date":555,"open":556,"high":557,"low":558,"close":547,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",99.55,99.6362,99.52,0.105,0.11,46188.27579,276,99.5745,{"date":565,"open":556,"high":566,"low":567,"close":532,"change":403,"percent_change":403,"volume":568,"transactions":569,"vwap":570},"2026-08-10",99.6297,99.47,55175.285654,366,99.5219,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":94,"vwap":579},"2026-08-07",99.45,99.6,99.4,99.59,0.37,69612.501748,99.5225,{"date":581,"open":582,"high":583,"low":584,"close":481,"change":493,"percent_change":493,"volume":585,"transactions":586,"vwap":587},"2026-08-06",99.28,99.37,99.21,58592.523428,363,99.3183,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",99.18,99.35,99.33,0.15,88896.191681,527,99.2814,{"date":598,"open":492,"high":490,"low":599,"close":590,"change":22,"percent_change":22,"volume":600,"transactions":601,"vwap":602},"2026-08-04",99.125,110943.264821,478,99.2088,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":146,"percent_change":146,"volume":609,"transactions":610,"vwap":611},"2026-08-03",99.03,99.1,98.99,99,64507.638632,324,99.015,{"date":613,"open":614,"high":614,"low":615,"close":454,"change":616,"percent_change":617,"volume":618,"transactions":535,"vwap":619},"2026-07-31",99.24,99.065,-0.035,-0.04,66855.2739,99.1527,{"date":621,"open":509,"high":622,"low":623,"close":482,"change":624,"percent_change":533,"volume":625,"transactions":626,"vwap":627},"2026-07-30",99.38,99.16,-0.155,50231.26576,306,99.244,{"date":629,"open":583,"high":630,"low":631,"close":622,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",99.5684,99.311,0.015,0.02,136667.7693,602,99.4269,{"date":638,"open":592,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",99.48,99.3289,99.365,0.0435,0.04,52088.081246,397,99.411,{"date":648,"open":509,"high":649,"low":516,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",99.385,99.3215,0.2415,0.24,46529.1767,293,99.3386,{"date":657,"open":658,"high":584,"low":659,"close":660,"change":661,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",99.01,99.005,99.08,0.08,74758.46928,723,99.0921,{"date":666,"open":507,"high":507,"low":667,"close":608,"change":668,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",98.8,-0.57,129158.117,431,99.0372,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",99.82,99.85,99.57,-0.29,99782.67569,672,99.6957,{"date":682,"open":683,"high":683,"low":674,"close":684,"change":533,"percent_change":533,"volume":685,"transactions":686,"vwap":687},"2026-07-21",100.03,99.86,106490.8179,480,99.9097,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":533,"percent_change":533,"volume":692,"transactions":693,"vwap":694},"2026-07-20",100.21,100.02,95848.94378,385,100.1103,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":616,"percent_change":173,"volume":700,"transactions":701,"vwap":702},"2026-07-17",100.26,100.1,100.18,353614.060726,649,100.2029,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":624,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",100.37,100.185,100.215,-0.15,80850.32429,495,100.2348,{"date":713,"open":714,"high":715,"low":716,"close":705,"change":466,"percent_change":466,"volume":717,"transactions":718,"vwap":719},"2026-07-15",100.5,100.51,100.36,84623.8445,411,100.4071,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",100.52,100.55,100.43,100.47,0.05,68510.2299,484,100.4855,{"date":731,"open":722,"high":732,"low":733,"close":733,"change":466,"percent_change":466,"volume":734,"transactions":735,"vwap":736},"2026-07-13",100.62,100.42,74132.253269,446,100.4941,{"date":738,"open":722,"high":739,"low":740,"close":722,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":722},"2026-07-10",100.57,100.49,0.03,52600,{"date":744,"open":739,"high":745,"low":746,"close":740,"change":747,"percent_change":747,"volume":748,"transactions":9,"vwap":740},"2026-07-09",100.6,100.475,0,57500,{"date":750,"open":751,"high":752,"low":753,"close":740,"change":524,"percent_change":524,"volume":754,"transactions":9,"vwap":740},"2026-07-08",100.54,100.59,100.48,75500,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",100.83,100.86,100.69,-0.175,-0.17,41100,{"date":764,"open":765,"high":766,"low":757,"close":767,"change":616,"percent_change":173,"volume":768,"transactions":9,"vwap":767},"2026-07-06",100.87,100.9,100.865,62300,{"date":770,"open":771,"high":772,"low":773,"close":766,"change":510,"percent_change":510,"volume":774,"transactions":9,"vwap":766},"2026-07-02",100.85,100.935,100.76,100900,{"date":776,"open":777,"high":778,"low":745,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",100.61,100.802,100.73,-0.24,62400,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":617,"percent_change":617,"volume":787,"transactions":9,"vwap":786},"2026-06-30",101.040001,101.115,100.97,50700,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",100.91,101.059998,101.010002,0.09,65400,{"date":796,"open":797,"high":797,"low":765,"close":798,"change":799,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-26",100.95,100.92,-0.02,60400,{"date":802,"open":803,"high":792,"low":790,"close":804,"change":633,"percent_change":633,"volume":805,"transactions":9,"vwap":804},"2026-06-25",100.99,100.94,73900,{"date":807,"open":808,"high":786,"low":765,"close":798,"change":560,"percent_change":560,"volume":809,"transactions":9,"vwap":798},"2026-06-24",100.93,112900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":616,"percent_change":173,"volume":816,"transactions":9,"vwap":815},"2026-06-23",100.8,100.89,100.78,100.81,42300,{"date":818,"open":798,"high":798,"low":773,"close":819,"change":202,"percent_change":617,"volume":820,"transactions":9,"vwap":819},"2026-06-22",100.845,47000,{"date":822,"open":823,"high":824,"low":825,"close":813,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":813},"2026-06-18",100.84,100.928,100.82,0.32,58900,{"date":829,"open":814,"high":771,"low":739,"close":739,"change":830,"percent_change":323,"volume":831,"transactions":9,"vwap":739},"2026-06-17",-0.185,88800,{"date":833,"open":834,"high":757,"low":834,"close":835,"change":549,"percent_change":212,"volume":836,"transactions":9,"vwap":835},"2026-06-16",100.72,100.755,75600,{"date":838,"open":779,"high":773,"low":839,"close":759,"change":726,"percent_change":726,"volume":840,"transactions":9,"vwap":759},"2026-06-15",100.65,55100,{"date":842,"open":759,"high":759,"low":843,"close":844,"change":633,"percent_change":633,"volume":845,"transactions":9,"vwap":844},"2026-06-12",100.44,100.64,66700,{"date":847,"open":848,"high":834,"low":740,"close":732,"change":550,"percent_change":550,"volume":849,"transactions":9,"vwap":732},"2026-06-11",100.63,64800,{"date":851,"open":852,"high":852,"low":722,"close":723,"change":853,"percent_change":146,"volume":854,"transactions":9,"vwap":723},"2026-06-10",100.77,-0.195,172200,{"date":856,"open":779,"high":814,"low":839,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-09",100.745,0.13,95500,{"date":861,"open":779,"high":779,"low":862,"close":863,"change":632,"percent_change":357,"volume":864,"transactions":9,"vwap":863},"2026-06-08",100.56,100.615,46100,{"date":866,"open":739,"high":867,"low":868,"close":745,"change":533,"percent_change":533,"volume":869,"transactions":9,"vwap":745},"2026-06-05",100.66,100.53,59400,{"date":871,"open":872,"high":852,"low":872,"close":773,"change":793,"percent_change":793,"volume":873,"transactions":9,"vwap":773},"2026-06-04",100.7,102000,{"date":875,"open":777,"high":779,"low":739,"close":876,"change":173,"percent_change":173,"volume":877,"transactions":9,"vwap":876},"2026-06-03",100.67,67900,{"date":879,"open":844,"high":779,"low":732,"close":872,"change":858,"percent_change":858,"volume":880,"transactions":9,"vwap":872},"2026-06-02",151600,{"date":882,"open":716,"high":848,"low":883,"close":739,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":739},"2026-06-01",100.35,-0.22,126600,{"date":887,"open":848,"high":823,"low":848,"close":888,"change":593,"percent_change":593,"volume":889,"transactions":9,"vwap":888},"2026-05-29",100.79,133800,{"date":891,"open":892,"high":759,"low":892,"close":844,"change":53,"percent_change":53,"volume":893,"transactions":9,"vwap":844},"2026-05-28",100.4,114700,{"date":895,"open":896,"high":751,"low":897,"close":751,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":751},"2026-05-27",100.32,100.31,0.23,799800,{"date":901,"open":902,"high":753,"low":903,"close":897,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-05-26",100.2,100.195,0.41,90500,{"date":907,"open":908,"high":909,"low":684,"close":910,"change":661,"percent_change":661,"volume":911,"transactions":9,"vwap":910},"2026-05-22",99.89,99.97,99.9,98400,{"date":913,"open":574,"high":914,"low":574,"close":674,"change":726,"percent_change":726,"volume":915,"transactions":9,"vwap":674},"2026-05-21",99.875,83300,{"date":917,"open":918,"high":684,"low":919,"close":920,"change":560,"percent_change":560,"volume":921,"transactions":9,"vwap":920},"2026-05-20",99.75,99.66,99.77,176700,{"date":923,"open":531,"high":924,"low":925,"close":919,"change":780,"percent_change":780,"volume":926,"transactions":9,"vwap":919},"2026-05-19",99.78,99.505,112500,{"date":928,"open":929,"high":930,"low":931,"close":910,"change":747,"percent_change":747,"volume":932,"transactions":9,"vwap":910},"2026-05-18",99.94,99.979,99.845,65100,{"date":934,"open":935,"high":935,"low":936,"close":910,"change":937,"percent_change":382,"volume":938,"transactions":9,"vwap":910},"2026-05-15",99.95,99.695,-0.385,109600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":616,"percent_change":173,"volume":945,"transactions":9,"vwap":944},"2026-05-14",100.34,100.435,100.28,100.285,90600,{"date":947,"open":892,"high":733,"low":948,"close":896,"change":949,"percent_change":466,"volume":950,"transactions":9,"vwap":896},"2026-05-13",100.3,-0.105,52500,{"date":952,"open":953,"high":714,"low":954,"close":955,"change":956,"percent_change":533,"volume":957,"transactions":9,"vwap":955},"2026-05-12",100.46,100.375,100.425,-0.165,105800,{"date":959,"open":848,"high":960,"low":752,"close":752,"change":961,"percent_change":341,"volume":962,"transactions":9,"vwap":752},"2026-05-11",100.68,-0.015,88300,{"date":964,"open":759,"high":759,"low":739,"close":965,"change":966,"percent_change":747,"volume":967,"transactions":9,"vwap":965},"2026-05-08",100.605,0.005,31400,{"date":969,"open":848,"high":970,"low":971,"close":745,"change":799,"percent_change":799,"volume":972,"transactions":9,"vwap":745},"2026-05-07",100.645,100.565,113800,{"date":974,"open":844,"high":839,"low":975,"close":732,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":732},"2026-05-06",100.58,0.21,119400,{"date":979,"open":725,"high":746,"low":980,"close":981,"change":633,"percent_change":633,"volume":982,"transactions":9,"vwap":981},"2026-05-05",100.38,100.41,71800,{"date":984,"open":981,"high":953,"low":985,"close":986,"change":314,"percent_change":314,"volume":987,"transactions":9,"vwap":986},"2026-05-04",100.255,100.39,71900,{"date":989,"open":714,"high":990,"low":892,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-01",100.545,100.45,-0.23,119500,{"date":995,"open":996,"high":852,"low":997,"close":960,"change":633,"percent_change":633,"volume":998,"transactions":9,"vwap":960},"2026-04-30",100.75,100.665,69000,{"date":1000,"open":812,"high":812,"low":848,"close":867,"change":524,"percent_change":524,"volume":1001,"transactions":9,"vwap":867},"2026-04-29",93900,{"date":1003,"open":825,"high":1004,"low":1005,"close":758,"change":466,"percent_change":466,"volume":1006,"transactions":9,"vwap":758},"2026-04-28",100.88,100.775,56600,{"date":1008,"open":1009,"high":1010,"low":813,"close":1009,"change":799,"percent_change":799,"volume":1011,"transactions":9,"vwap":1009},"2026-04-27",100.96,101,55600,{"date":1013,"open":1010,"high":1010,"low":1014,"close":1015,"change":632,"percent_change":357,"volume":1016,"transactions":9,"vwap":1015},"2026-04-24",100.905,100.98,62000,{"date":1018,"open":1010,"high":1010,"low":814,"close":1019,"change":1020,"percent_change":-6,"volume":1021,"transactions":9,"vwap":1019},"2026-04-23",100.965,-0.005,53300,{"date":1023,"open":786,"high":1015,"low":1024,"close":786,"change":53,"percent_change":53,"volume":873,"transactions":9,"vwap":786},"2026-04-22",100.933,{"date":1026,"open":797,"high":1015,"low":825,"close":765,"change":1027,"percent_change":403,"volume":1028,"transactions":9,"vwap":765},"2026-04-21",-0.085,95400,{"date":1030,"open":766,"high":1010,"low":766,"close":1031,"change":1032,"percent_change":741,"volume":1033,"transactions":9,"vwap":1031},"2026-04-20",100.955,0.035,84100,{"date":1035,"open":996,"high":1036,"low":857,"close":798,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":798},"2026-04-17",100.945,0.29,95300,{"date":1040,"open":777,"high":759,"low":745,"close":848,"change":633,"percent_change":633,"volume":1041,"transactions":9,"vwap":848},"2026-04-16",58600,{"date":1043,"open":848,"high":759,"low":862,"close":777,"change":305,"percent_change":305,"volume":1044,"transactions":9,"vwap":777},"2026-04-15",80400,{"date":1046,"open":960,"high":1047,"low":848,"close":960,"change":357,"percent_change":357,"volume":1048,"transactions":9,"vwap":960},"2026-04-14",100.71,52400,{"date":1050,"open":740,"high":876,"low":953,"close":876,"change":593,"percent_change":593,"volume":1051,"transactions":9,"vwap":876},"2026-04-13",84300,{"date":1053,"open":834,"high":834,"low":740,"close":722,"change":403,"percent_change":403,"volume":1054,"transactions":9,"vwap":722},"2026-04-10",55500,{"date":1056,"open":868,"high":839,"low":724,"close":745,"change":168,"percent_change":168,"volume":1057,"transactions":9,"vwap":745},"2026-04-09",59500,{"date":1059,"open":844,"high":773,"low":724,"close":753,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":753},"2026-04-08",0.34,99800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":53,"percent_change":53,"volume":1068,"transactions":9,"vwap":1067},"2026-04-07",100.11,100.225,100.050003,100.14,96300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":403,"percent_change":403,"volume":1074,"transactions":9,"vwap":1073},"2026-04-06",100,100.175,100.040001,208400,{"date":1076,"open":1071,"high":1077,"low":929,"close":1078,"change":1079,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",100.165,100.12,0.16,126700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":633,"percent_change":633,"volume":1087,"transactions":9,"vwap":1086},"2026-04-01",100.010002,100.019997,99.925,99.96,57200,{"date":1089,"open":675,"high":1090,"low":675,"close":929,"change":593,"percent_change":593,"volume":1091,"transactions":9,"vwap":929},"2026-03-31",100.059998,100400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":168,"percent_change":168,"volume":1097,"transactions":9,"vwap":1096},"2026-03-30",99.69,99.84,99.79,84500,{"date":1099,"open":1100,"high":540,"low":567,"close":540,"change":633,"percent_change":633,"volume":1101,"transactions":9,"vwap":540},"2026-03-27",99.65,97200,{"date":1103,"open":1104,"high":1104,"low":1100,"close":1100,"change":1105,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1100},"2026-03-26",99.83,-0.25,88900,{"date":1108,"open":674,"high":910,"low":1109,"close":910,"change":332,"percent_change":332,"volume":1110,"transactions":9,"vwap":910},"2026-03-25",99.745,141600,{"date":1112,"open":1067,"high":1113,"low":548,"close":1114,"change":263,"percent_change":263,"volume":1115,"transactions":9,"vwap":1114},"2026-03-24",100.17,99.7,132100,{"date":1117,"open":1118,"high":705,"low":1119,"close":1120,"change":22,"percent_change":22,"volume":1121,"transactions":9,"vwap":1120},"2026-03-23",100.13,100.089996,100.22,229700,{"date":1123,"open":862,"high":1124,"low":1084,"close":1073,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1073},"2026-03-20",100.575,-0.73,-0.72,139300,{"date":1129,"open":786,"high":786,"low":752,"close":852,"change":403,"percent_change":403,"volume":1130,"transactions":9,"vwap":852},"2026-03-19",90400,{"date":1132,"open":797,"high":803,"low":771,"close":771,"change":222,"percent_change":222,"volume":1133,"transactions":9,"vwap":771},"2026-03-18",47100,{"date":1135,"open":1136,"high":1136,"low":1015,"close":1015,"change":799,"percent_change":799,"volume":1137,"transactions":9,"vwap":1015},"2026-03-17",101.14,73700,{"date":1139,"open":1140,"high":1141,"low":803,"close":1010,"change":633,"percent_change":633,"volume":1142,"transactions":9,"vwap":1010},"2026-03-16",101.099998,101.19,114500,{"date":1144,"open":808,"high":1145,"low":815,"close":1015,"change":1146,"percent_change":652,"volume":1147,"transactions":9,"vwap":1015},"2026-03-13",101.050003,0.241,113000,{"date":1149,"open":1136,"high":1136,"low":960,"close":1150,"change":1151,"percent_change":253,"volume":1152,"transactions":9,"vwap":1150},"2026-03-12",100.739,-0.271,59200,{"date":1154,"open":1155,"high":1156,"low":792,"close":792,"change":677,"percent_change":677,"volume":1157,"transactions":9,"vwap":792},"2026-03-11",101.23,101.33,63300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":761,"percent_change":761,"volume":1163,"transactions":9,"vwap":1162},"2026-03-10",101.45,101.46,101.3,125300,{"date":1165,"open":1160,"high":1166,"low":1167,"close":1168,"change":747,"percent_change":747,"volume":1169,"transactions":9,"vwap":1168},"2026-03-09",101.52,101.32,101.47,124700,{"date":1171,"open":1161,"high":1172,"low":1173,"close":1168,"change":493,"percent_change":493,"volume":1101,"transactions":9,"vwap":1168},"2026-03-06",101.5,101.31,{"date":1175,"open":1166,"high":1176,"low":1177,"close":1178,"change":617,"percent_change":617,"volume":1179,"transactions":9,"vwap":1178},"2026-03-05",101.59,101.44,101.58,81500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":741,"percent_change":741,"volume":768,"transactions":9,"vwap":1185},"2026-03-04",101.68,101.705,101.575,101.62,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1176,"change":1190,"percent_change":263,"volume":1191,"transactions":9,"vwap":1176},"2026-03-03",102.050003,101.55,-0.53,109700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":285,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-02",102.23,102.059998,102.12,-0.45,85100,{"date":1200,"open":1201,"high":25,"low":1201,"close":1202,"change":643,"percent_change":643,"volume":1203,"transactions":9,"vwap":1202},"2026-02-27",102.49,102.58,91000,{"date":1205,"open":1206,"high":1202,"low":1206,"close":1207,"change":741,"percent_change":741,"volume":1208,"transactions":9,"vwap":1207},"2026-02-26",102.53,102.54,63000,{"date":1210,"open":1211,"high":1207,"low":1211,"close":1212,"change":747,"percent_change":747,"volume":1213,"transactions":9,"vwap":1212},"2026-02-25",102.48,102.51,66900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1212,"change":793,"percent_change":793,"volume":1097,"transactions":9,"vwap":1212},"2026-02-24",102.39,102.56,102.385,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":661,"percent_change":661,"volume":1224,"transactions":9,"vwap":1221},"2026-02-23",102.42,102.45,102.369,79500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":726,"percent_change":726,"volume":1231,"transactions":9,"vwap":1230},"2026-02-20",102.3,102.37,102.27,102.34,52100,{"date":1233,"open":1229,"high":1234,"low":1235,"close":1236,"change":799,"percent_change":799,"volume":1237,"transactions":9,"vwap":1236},"2026-02-19",102.315,102.26,102.29,41500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":747,"percent_change":747,"volume":1243,"transactions":9,"vwap":1241},"2026-02-18",102.24,102.31,102.225,132000,{"date":1245,"open":1229,"high":1246,"low":1247,"close":1241,"change":168,"percent_change":168,"volume":1248,"transactions":9,"vwap":1241},"2026-02-17",102.33,102.25,61300,{"date":1250,"open":1251,"high":1227,"low":1252,"close":1252,"change":357,"percent_change":357,"volume":926,"transactions":9,"vwap":1252},"2026-02-13",102.21,102.19,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":510,"percent_change":510,"volume":1257,"transactions":9,"vwap":1256},"2026-02-12",102,102.18,44300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":341,"percent_change":341,"volume":1263,"transactions":9,"vwap":1261},"2026-02-11",101.96,102.010002,101.92,103600,{"date":1265,"open":1266,"high":1267,"low":1261,"close":1268,"change":661,"percent_change":661,"volume":1269,"transactions":9,"vwap":1268},"2026-02-10",102.040001,102.089996,102.019997,83900,{"date":1271,"open":1272,"high":1260,"low":1273,"close":1274,"change":661,"percent_change":661,"volume":1275,"transactions":9,"vwap":1274},"2026-02-09",101.88,101.843,101.94,65300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":67,"percent_change":67,"volume":1282,"transactions":9,"vwap":1281},"2026-02-06",101.87,101.91,101.803,101.86,111600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1279,"change":332,"percent_change":332,"volume":1288,"transactions":9,"vwap":1279},"2026-02-05",101.84,101.93,101.759,150000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":741,"percent_change":741,"volume":1295,"transactions":9,"vwap":1294},"2026-02-04",101.64,101.72,101.635,101.71,129300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1182,"change":858,"percent_change":858,"volume":1301,"transactions":9,"vwap":1182},"2026-02-03",101.56,101.69,101.53,100300,{"date":1303,"open":1304,"high":1305,"low":1172,"close":1189,"change":761,"percent_change":761,"volume":1306,"transactions":9,"vwap":1189},"2026-02-02",101.51,101.6,128300,{"date":1308,"open":1182,"high":1309,"low":1310,"close":1292,"change":643,"percent_change":643,"volume":932,"transactions":9,"vwap":1292},"2026-01-30",101.815,101.675,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1182,"change":212,"percent_change":212,"volume":1315,"transactions":9,"vwap":1182},"2026-01-29",101.63,101.76,83600,{"date":1317,"open":1185,"high":1299,"low":1318,"close":1185,"change":741,"percent_change":741,"volume":1319,"transactions":9,"vwap":1185},"2026-01-28",101.57,126200,{"date":1321,"open":1300,"high":1305,"low":1300,"close":1176,"change":550,"percent_change":550,"volume":1322,"transactions":9,"vwap":1176},"2026-01-27",66800,{"date":1324,"open":1176,"high":1176,"low":1166,"close":1166,"change":212,"percent_change":212,"volume":1325,"transactions":9,"vwap":1166},"2026-01-26",47900,{"date":1327,"open":1328,"high":1166,"low":1161,"close":1161,"change":357,"percent_change":357,"volume":1329,"transactions":9,"vwap":1161},"2026-01-23",101.48,72000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1160,"change":966,"percent_change":747,"volume":1335,"transactions":9,"vwap":1160},"2026-01-22",101.42,101.481,101.38,342500,{"date":1337,"open":1338,"high":1161,"low":1173,"close":1339,"change":1340,"percent_change":550,"volume":1341,"transactions":9,"vwap":1339},"2026-01-21",101.37,101.445,0.075,173600,{"date":1343,"open":1176,"high":1176,"low":1155,"close":1338,"change":222,"percent_change":222,"volume":1344,"transactions":9,"vwap":1338},"2026-01-20",81600,{"date":1346,"open":1189,"high":1291,"low":1172,"close":1172,"change":305,"percent_change":305,"volume":1347,"transactions":9,"vwap":1172},"2026-01-16",78400,{"date":1349,"open":1350,"high":1350,"low":1166,"close":1318,"change":966,"percent_change":747,"volume":1351,"transactions":9,"vwap":1318},"2026-01-15",101.65,64700,{"date":1353,"open":1166,"high":1318,"low":1354,"close":1355,"change":559,"percent_change":53,"volume":1356,"transactions":9,"vwap":1355},"2026-01-14",101.49,101.565,62100,{"date":1358,"open":1172,"high":1166,"low":1177,"close":1161,"change":173,"percent_change":173,"volume":1359,"transactions":9,"vwap":1161},"2026-01-13",91700,{"date":1361,"open":1362,"high":1354,"low":1363,"close":1354,"change":550,"percent_change":550,"volume":1364,"transactions":9,"vwap":1354},"2026-01-12",101.39,101.325,77300,{"date":1366,"open":1162,"high":1332,"low":1367,"close":1332,"change":53,"percent_change":53,"volume":845,"transactions":9,"vwap":1332},"2026-01-09",101.26,{"date":1369,"open":1155,"high":1370,"low":1371,"close":1167,"change":357,"percent_change":357,"volume":869,"transactions":9,"vwap":1167},"2026-01-08",101.36,101.2,{"date":1373,"open":1141,"high":1156,"low":1374,"close":1173,"change":22,"percent_change":22,"volume":1375,"transactions":9,"vwap":1173},"2026-01-07",101.17,98000,{"date":1377,"open":784,"high":1378,"low":804,"close":1378,"change":510,"percent_change":510,"volume":1379,"transactions":9,"vwap":1378},"2026-01-06",101.13,152300,{"date":1381,"open":1015,"high":791,"low":1024,"close":1009,"change":550,"percent_change":550,"volume":1382,"transactions":9,"vwap":1009},"2026-01-05",151000,{"date":1384,"open":813,"high":1385,"low":819,"close":813,"change":212,"percent_change":212,"volume":1386,"transactions":9,"vwap":813},"2026-01-02",100.896,36900,{"date":1388,"open":876,"high":823,"low":876,"close":757,"change":858,"percent_change":858,"volume":1389,"transactions":9,"vwap":757},"2025-12-31",59700,{"date":1391,"open":759,"high":814,"low":1392,"close":872,"change":617,"percent_change":617,"volume":1393,"transactions":9,"vwap":872},"2025-12-30",100.635,90700,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1396,"change":550,"percent_change":550,"volume":1398,"transactions":9,"vwap":1396},"2025-12-29",100.74,100.684,103100,{"date":1400,"open":996,"high":996,"low":839,"close":876,"change":173,"percent_change":173,"volume":1401,"transactions":9,"vwap":876},"2025-12-26",74800,{"date":1403,"open":848,"high":1396,"low":863,"close":872,"change":643,"percent_change":643,"volume":1404,"transactions":9,"vwap":872},"2025-12-24",44100,{"date":1406,"open":740,"high":960,"low":1407,"close":867,"change":793,"percent_change":793,"volume":1408,"transactions":9,"vwap":867},"2025-12-23",100.466,149300,{"date":1410,"open":715,"high":975,"low":714,"close":739,"change":1411,"percent_change":643,"volume":1412,"transactions":9,"vwap":739},"2025-12-22",0.043,105700,{"date":1414,"open":725,"high":751,"low":953,"close":1415,"change":1416,"percent_change":633,"volume":1417,"transactions":9,"vwap":1415},"2025-12-19",100.527,0.017,68700,{"date":1419,"open":752,"high":745,"low":714,"close":715,"change":1105,"percent_change":1105,"volume":1420,"transactions":9,"vwap":715},"2025-12-18",168400,{"date":1422,"open":960,"high":773,"low":876,"close":773,"change":741,"percent_change":741,"volume":1423,"transactions":9,"vwap":773},"2025-12-17",60000,{"date":1425,"open":777,"high":779,"low":965,"close":779,"change":550,"percent_change":550,"volume":1426,"transactions":9,"vwap":779},"2025-12-16",121000,{"date":1428,"open":834,"high":779,"low":975,"close":867,"change":726,"percent_change":726,"volume":1429,"transactions":9,"vwap":867},"2025-12-15",102200,{"date":1431,"open":752,"high":997,"low":1124,"close":777,"change":314,"percent_change":314,"volume":748,"transactions":9,"vwap":777},"2025-12-12",{"date":1433,"open":852,"high":1434,"low":839,"close":876,"change":661,"percent_change":661,"volume":1435,"transactions":9,"vwap":876},"2025-12-11",100.785,96100,{"date":1437,"open":745,"high":759,"low":862,"close":752,"change":341,"percent_change":341,"volume":1438,"transactions":9,"vwap":752},"2025-12-10",143700,{"date":1440,"open":759,"high":1441,"low":745,"close":745,"change":799,"percent_change":799,"volume":1442,"transactions":9,"vwap":745},"2025-12-09",100.715,65000,{"date":1444,"open":960,"high":759,"low":745,"close":732,"change":1445,"percent_change":617,"volume":1446,"transactions":9,"vwap":732},"2025-12-08",-0.039,112100,{"date":1448,"open":844,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":-6,"volume":748,"transactions":9,"vwap":1451},"2025-12-05",100.687,100.625,100.659,-0.001,{"date":1454,"open":839,"high":759,"low":975,"close":867,"change":1020,"percent_change":-6,"volume":1455,"transactions":9,"vwap":867},"2025-12-04",110600,{"date":1457,"open":867,"high":834,"low":844,"close":997,"change":1458,"percent_change":726,"volume":1459,"transactions":9,"vwap":997},"2025-12-03",0.055,260800,{"date":1461,"open":777,"high":844,"low":971,"close":777,"change":67,"percent_change":67,"volume":1462,"transactions":9,"vwap":777},"2025-12-02",86500,{"date":1464,"open":848,"high":876,"low":1465,"close":867,"change":1466,"percent_change":1466,"volume":869,"transactions":9,"vwap":867},"2025-12-01",100.595,-0.4,{"date":1468,"open":792,"high":1140,"low":792,"close":791,"change":726,"percent_change":726,"volume":1469,"transactions":9,"vwap":791},"2025-11-28",40500,{"date":1471,"open":808,"high":784,"low":1472,"close":792,"change":53,"percent_change":53,"volume":1473,"transactions":9,"vwap":792},"2025-11-26",100.925,175700,{"date":1475,"open":786,"high":1476,"low":790,"close":790,"change":341,"percent_change":341,"volume":1477,"transactions":9,"vwap":790},"2025-11-25",100.978,312600,{"date":1479,"open":798,"high":1015,"low":1480,"close":798,"change":550,"percent_change":550,"volume":1481,"transactions":9,"vwap":798},"2025-11-24",100.874,116700,{"date":1483,"open":786,"high":786,"low":757,"close":771,"change":741,"percent_change":741,"volume":1484,"transactions":9,"vwap":771},"2025-11-21",73600,{"date":1486,"open":1004,"high":1004,"low":888,"close":825,"change":643,"percent_change":643,"volume":1487,"transactions":9,"vwap":825},"2025-11-20",86000,{"date":1489,"open":804,"high":804,"low":1490,"close":814,"change":393,"percent_change":393,"volume":1491,"transactions":9,"vwap":814},"2025-11-19",100.772,48000,{"date":1493,"open":798,"high":808,"low":757,"close":765,"change":1494,"percent_change":168,"volume":1495,"transactions":9,"vwap":765},"2025-11-18",0.118,55400,{"date":1497,"open":867,"high":823,"low":867,"close":1498,"change":1499,"percent_change":53,"volume":794,"transactions":9,"vwap":1498},"2025-11-17",100.752,0.102,{"date":1501,"open":771,"high":771,"low":839,"close":839,"change":393,"percent_change":393,"volume":1502,"transactions":9,"vwap":839},"2025-11-14",78600,{"date":1504,"open":852,"high":758,"low":872,"close":1396,"change":1505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1396},"2025-11-13",-0.12,43600,{"date":1508,"open":1015,"high":1015,"low":823,"close":758,"change":708,"percent_change":708,"volume":1509,"transactions":9,"vwap":758},"2025-11-12",43500,{"date":1511,"open":1004,"high":1512,"low":758,"close":792,"change":976,"percent_change":976,"volume":1506,"transactions":9,"vwap":792},"2025-11-11",101.019997,{"date":1514,"open":888,"high":1515,"low":773,"close":812,"change":643,"percent_change":643,"volume":1516,"transactions":9,"vwap":812},"2025-11-10",100.825,49300,{"date":1518,"open":1396,"high":771,"low":1519,"close":773,"change":341,"percent_change":341,"volume":1520,"transactions":9,"vwap":773},"2025-11-07",100.735,193800,{"date":1522,"open":888,"high":815,"low":779,"close":852,"change":1523,"percent_change":560,"volume":1524,"transactions":9,"vwap":852},"2025-11-06",0.115,88600,{"date":1526,"open":996,"high":996,"low":1527,"close":1528,"change":956,"percent_change":533,"volume":1529,"transactions":9,"vwap":1528},"2025-11-05",100.612,100.655,68300,{"date":1531,"open":834,"high":765,"low":834,"close":825,"change":593,"percent_change":593,"volume":1532,"transactions":9,"vwap":825},"2025-11-04",60700,{"date":1534,"open":1047,"high":779,"low":848,"close":876,"change":1535,"percent_change":1535,"volume":1536,"transactions":9,"vwap":876},"2025-11-03",-0.36,84900,{"date":1538,"open":803,"high":1539,"low":1019,"close":1540,"change":53,"percent_change":53,"volume":1541,"transactions":9,"vwap":1540},"2025-10-31",101.080002,101.029999,43000,{"date":1543,"open":1396,"high":786,"low":867,"close":808,"change":617,"percent_change":617,"volume":1544,"transactions":9,"vwap":808},"2025-10-30",41800,{"date":1546,"open":1540,"high":1140,"low":798,"close":786,"change":1505,"percent_change":1505,"volume":1547,"transactions":9,"vwap":786},"2025-10-29",60900,{"date":1549,"open":1550,"high":1551,"low":1512,"close":1550,"change":741,"percent_change":741,"volume":1552,"transactions":9,"vwap":1550},"2025-10-28",101.089996,101.145,78700,{"date":1554,"open":1145,"high":1136,"low":1555,"close":791,"change":550,"percent_change":550,"volume":1556,"transactions":9,"vwap":791},"2025-10-27",101.044998,100000,{"date":1558,"open":1550,"high":1550,"low":803,"close":803,"change":173,"percent_change":173,"volume":1559,"transactions":9,"vwap":803},"2025-10-24",79200,{"date":1561,"open":792,"high":791,"low":1562,"close":1512,"change":403,"percent_change":403,"volume":1563,"transactions":9,"vwap":1512},"2025-10-23",100.995,61900,{"date":1565,"open":1539,"high":1566,"low":1567,"close":1140,"change":212,"percent_change":212,"volume":1568,"transactions":9,"vwap":1140},"2025-10-22",101.11,100.954,63900,{"date":1570,"open":1010,"high":1571,"low":1009,"close":784,"change":858,"percent_change":858,"volume":1572,"transactions":9,"vwap":784},"2025-10-21",101.12,164100,{"date":1574,"open":797,"high":1010,"low":766,"close":790,"change":741,"percent_change":741,"volume":1575,"transactions":9,"vwap":790},"2025-10-20",74200,{"date":1577,"open":815,"high":798,"low":812,"close":1004,"change":212,"percent_change":212,"volume":1578,"transactions":9,"vwap":1004},"2025-10-17",106400,{"date":1580,"open":867,"high":758,"low":1528,"close":825,"change":22,"percent_change":22,"volume":1581,"transactions":9,"vwap":825},"2025-10-16",87200,{"date":1583,"open":752,"high":876,"low":723,"close":844,"change":550,"percent_change":550,"volume":1584,"transactions":9,"vwap":844},"2025-10-15",39700,{"date":1586,"open":876,"high":876,"low":751,"close":739,"change":67,"percent_change":67,"volume":1587,"transactions":9,"vwap":739},"2025-10-14",31200,{"date":1589,"open":715,"high":732,"low":991,"close":732,"change":22,"percent_change":22,"volume":1590,"transactions":9,"vwap":732},"2025-10-13",16200,{"date":1592,"open":953,"high":1593,"low":705,"close":843,"change":1079,"percent_change":1079,"volume":1594,"transactions":9,"vwap":843},"2025-10-10",100.492,36200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":943,"change":747,"percent_change":747,"volume":1599,"transactions":9,"vwap":943},"2025-10-09",100.29,100.23,78300,{"date":1601,"open":896,"high":705,"low":690,"close":943,"change":858,"percent_change":858,"volume":1602,"transactions":9,"vwap":943},"2025-10-08",145300,{"date":1604,"open":1605,"high":941,"low":1606,"close":1606,"change":173,"percent_change":173,"volume":1607,"transactions":9,"vwap":1606},"2025-10-07",100.24,100.15,85800,{"date":1609,"open":1113,"high":690,"low":1610,"close":699,"change":799,"percent_change":799,"volume":1611,"transactions":9,"vwap":699},"2025-10-06",100.099998,32300,{"date":1613,"open":697,"high":697,"low":1614,"close":902,"change":550,"percent_change":550,"volume":1615,"transactions":9,"vwap":902},"2025-10-03",100.151,49900,{"date":1617,"open":1067,"high":1120,"low":1618,"close":1118,"change":403,"percent_change":403,"volume":1619,"transactions":9,"vwap":1118},"2025-10-02",100.121,69700,{"date":1621,"open":1597,"high":1597,"low":1622,"close":690,"change":1505,"percent_change":1505,"volume":1623,"transactions":9,"vwap":690},"2025-10-01",100.184,56800,{"date":1625,"open":1626,"high":980,"low":1605,"close":1627,"change":793,"percent_change":793,"volume":1628,"transactions":9,"vwap":1627},"2025-09-30",100.27,100.33,62700,{"date":1630,"open":697,"high":896,"low":1605,"close":1605,"change":643,"percent_change":643,"volume":1631,"transactions":9,"vwap":1605},"2025-09-29",94900,{"date":1633,"open":1597,"high":948,"low":1113,"close":902,"change":393,"percent_change":393,"volume":1634,"transactions":9,"vwap":902},"2025-09-26",56500,{"date":1636,"open":705,"high":705,"low":943,"close":1597,"change":222,"percent_change":222,"volume":1637,"transactions":9,"vwap":1597},"2025-09-25",77700,{"date":1639,"open":751,"high":751,"low":733,"close":733,"change":222,"percent_change":222,"volume":1640,"transactions":9,"vwap":733},"2025-09-24",82400,{"date":1642,"open":739,"high":844,"low":953,"close":723,"change":633,"percent_change":633,"volume":1643,"transactions":9,"vwap":723},"2025-09-23",415800,{"date":1645,"open":723,"high":739,"low":1646,"close":868,"change":643,"percent_change":643,"volume":1647,"transactions":9,"vwap":868},"2025-09-22",100.476,64900,{"date":1649,"open":725,"high":739,"low":843,"close":740,"change":357,"percent_change":357,"volume":1650,"transactions":9,"vwap":740},"2025-09-19",54900,{"date":1652,"open":981,"high":751,"low":716,"close":753,"change":799,"percent_change":799,"volume":1653,"transactions":9,"vwap":753},"2025-09-18",101200,{"date":1655,"open":751,"high":1396,"low":714,"close":714,"change":741,"percent_change":741,"volume":1656,"transactions":9,"vwap":714},"2025-09-17",38100,{"date":1658,"open":991,"high":714,"low":986,"close":725,"change":633,"percent_change":633,"volume":1659,"transactions":9,"vwap":725},"2025-09-16",63400,{"date":1661,"open":892,"high":725,"low":883,"close":991,"change":652,"percent_change":652,"volume":1607,"transactions":9,"vwap":991},"2025-09-15",{"date":1663,"open":1664,"high":1597,"low":1606,"close":690,"change":314,"percent_change":314,"volume":1552,"transactions":9,"vwap":690},"2025-09-12",100.19,{"date":1666,"open":1067,"high":897,"low":1067,"close":1626,"change":652,"percent_change":652,"volume":1594,"transactions":9,"vwap":1626},"2025-09-11",{"date":1668,"open":684,"high":1064,"low":684,"close":1669,"change":1670,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-10",100.029999,0.3,83700,{"date":1673,"open":1674,"high":909,"low":1114,"close":1675,"change":617,"percent_change":617,"volume":1676,"transactions":9,"vwap":1675},"2025-09-09",99.74,99.73,60200,{"date":1678,"open":1679,"high":920,"low":1679,"close":920,"change":1680,"percent_change":1680,"volume":1681,"transactions":9,"vwap":920},"2025-09-08",99.42,0.42,118700,{"date":1683,"open":454,"high":507,"low":1684,"close":591,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":591},"2025-09-05",99.177,0.54,0.55,35300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":439,"change":1079,"percent_change":1079,"volume":1693,"transactions":9,"vwap":439},"2025-09-04",98.78,98.88,98.745,63800,{"date":1695,"open":400,"high":1696,"low":400,"close":1697,"change":1698,"percent_change":332,"volume":893,"transactions":9,"vwap":1697},"2025-09-03",98.72,98.65,0.195,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1535,"volume":1706,"transactions":9,"vwap":1704},"2025-09-02",98.53,98.56,98.385,98.455,-0.355,107900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":439,"change":314,"percent_change":314,"volume":1650,"transactions":9,"vwap":439},"2025-08-29",98.82,98.895,98.79,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":747,"percent_change":747,"volume":1718,"transactions":9,"vwap":1717},"2025-08-28",98.85,98.905,98.83,98.87,60600,{"date":1720,"open":1709,"high":1721,"low":1709,"close":1717,"change":168,"percent_change":168,"volume":1722,"transactions":9,"vwap":1717},"2025-08-27",98.915,160500,{"date":1724,"open":1717,"high":1725,"low":1726,"close":1726,"change":403,"percent_change":403,"volume":1727,"transactions":9,"vwap":1726},"2025-08-26",98.91,98.75,107700,{"date":1729,"open":1714,"high":1730,"low":1709,"close":1716,"change":305,"percent_change":305,"volume":1731,"transactions":9,"vwap":1716},"2025-08-25",98.94,593300,{"date":1733,"open":1734,"high":608,"low":1734,"close":448,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":448},"2025-08-22",98.69,0.35,0.36,1174600,{"date":1739,"open":1740,"high":1741,"low":1701,"close":1742,"change":393,"percent_change":393,"volume":1743,"transactions":9,"vwap":1742},"2025-08-21",98.59,98.71,98.55,624100,{"date":1745,"open":1741,"high":1741,"low":1746,"close":1747,"change":799,"percent_change":799,"volume":1748,"transactions":9,"vwap":1747},"2025-08-20",98.57,98.64,29900,{"date":1750,"open":1751,"high":1751,"low":1742,"close":1752,"change":550,"percent_change":550,"volume":880,"transactions":9,"vwap":1752},"2025-08-19",98.76,98.66,{"date":1754,"open":1755,"high":1741,"low":1756,"close":1740,"change":1505,"percent_change":1505,"volume":1757,"transactions":9,"vwap":1740},"2025-08-18",98.705,98.4,55200,{"date":1759,"open":1760,"high":1717,"low":438,"close":1741,"change":23,"percent_change":23,"volume":1761,"transactions":9,"vwap":1741},"2025-08-15",98.68,69500,{"date":1763,"open":1741,"high":1751,"low":1764,"close":1764,"change":253,"percent_change":253,"volume":1765,"transactions":9,"vwap":1764},"2025-08-14",98.52,58800,{"date":1767,"open":1768,"high":1709,"low":1768,"close":1711,"change":793,"percent_change":793,"volume":1769,"transactions":9,"vwap":1711},"2025-08-13",98.73,32800,{"date":1771,"open":1697,"high":1741,"low":1772,"close":1773,"change":560,"percent_change":560,"volume":1774,"transactions":9,"vwap":1773},"2025-08-12",98.54,98.7,140000,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1740,"change":661,"percent_change":661,"volume":1779,"transactions":9,"vwap":1740},"2025-08-11",98.51,98.605,35800,{"date":1781,"open":1764,"high":1782,"low":1783,"close":1777,"change":305,"percent_change":305,"volume":1784,"transactions":9,"vwap":1777},"2025-08-08",98.525,98.424,19100,{"date":1786,"open":400,"high":1787,"low":1788,"close":1789,"change":741,"percent_change":741,"volume":1790,"transactions":9,"vwap":1789},"2025-08-07",98.6,98.48,98.58,29300,{"date":1792,"open":1789,"high":1787,"low":1793,"close":1742,"change":357,"percent_change":357,"volume":1794,"transactions":9,"vwap":1742},"2025-08-06",98.448,72700,{"date":1796,"open":1740,"high":1747,"low":1797,"close":1772,"change":661,"percent_change":661,"volume":1798,"transactions":9,"vwap":1772},"2025-08-05",98.43,98900,{"date":1800,"open":1747,"high":1747,"low":1801,"close":1802,"change":1105,"percent_change":1105,"volume":1803,"transactions":9,"vwap":1802},"2025-08-04",98.17,98.46,97800,{"date":1805,"open":1806,"high":1716,"low":1806,"close":1741,"change":1686,"percent_change":1807,"volume":840,"transactions":9,"vwap":1741},"2025-08-01",98.33,0.56,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":661,"percent_change":661,"volume":1814,"transactions":9,"vwap":1813},"2025-07-31",98.2,98.261,98.099998,98.16,53200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":550,"percent_change":550,"volume":1821,"transactions":9,"vwap":1820},"2025-07-30",98.18,98.247,98.054001,98.080002,25100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":633,"percent_change":633,"volume":1827,"transactions":9,"vwap":1826},"2025-07-29",98.13,98.26,98.010002,68800,{"date":1829,"open":1830,"high":1824,"low":388,"close":1831,"change":173,"percent_change":173,"volume":1832,"transactions":9,"vwap":1831},"2025-07-28",98.089996,97.99,76800,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1835,"change":173,"percent_change":173,"volume":1837,"transactions":9,"vwap":1835},"2025-07-25",98.019997,98.095001,42800,{"date":1839,"open":1840,"high":411,"low":1841,"close":1842,"change":173,"percent_change":173,"volume":1843,"transactions":9,"vwap":1842},"2025-07-24",97.98,97.87,98.050003,22700,{"date":1845,"open":399,"high":1846,"low":390,"close":1820,"change":793,"percent_change":793,"volume":1847,"transactions":9,"vwap":1820},"2025-07-23",98.14,383000,{"date":1849,"open":1835,"high":1820,"low":1831,"close":1831,"change":741,"percent_change":741,"volume":1850,"transactions":9,"vwap":1831},"2025-07-22",37500,{"date":1852,"open":1820,"high":428,"low":1853,"close":1854,"change":341,"percent_change":341,"volume":1647,"transactions":9,"vwap":1854},"2025-07-21",97.95,97.96,{"date":1856,"open":1812,"high":1812,"low":1857,"close":1858,"change":466,"percent_change":466,"volume":1859,"transactions":9,"vwap":1858},"2025-07-18",97.961,97.97,55700,{"date":1861,"open":1817,"high":1817,"low":388,"close":411,"change":761,"percent_change":761,"volume":1862,"transactions":9,"vwap":411},"2025-07-17",81800,{"date":1864,"open":1865,"high":1866,"low":1812,"close":409,"change":617,"percent_change":617,"volume":1061,"transactions":9,"vwap":409},"2025-07-16",98.3,98.321,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":493,"percent_change":493,"volume":1872,"transactions":9,"vwap":1871},"2025-07-15",98.435,98.205,98.28,27300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1875,"change":793,"percent_change":793,"volume":1587,"transactions":9,"vwap":1875},"2025-07-14",98.39,98.42,98.275,{"date":1879,"open":1880,"high":1881,"low":1871,"close":1865,"change":780,"percent_change":780,"volume":1882,"transactions":9,"vwap":1865},"2025-07-11",98.47,98.49,65900,{"date":1884,"open":1702,"high":1885,"low":1886,"close":1772,"change":341,"percent_change":341,"volume":1887,"transactions":9,"vwap":1772},"2025-07-10",98.61,98.44,38600,{"date":1889,"open":1890,"high":1789,"low":1890,"close":1742,"change":22,"percent_change":22,"volume":1891,"transactions":9,"vwap":1742},"2025-07-09",98.45,207400,{"date":1893,"open":1894,"high":1797,"low":1895,"close":1896,"change":617,"percent_change":617,"volume":1897,"transactions":9,"vwap":1896},"2025-07-08",98.41,98.35,98.37,32600,{"date":1899,"open":1886,"high":1886,"low":1900,"close":1894,"change":341,"percent_change":341,"volume":1901,"transactions":9,"vwap":1894},"2025-07-07",98.314,47800,{"date":1903,"open":1904,"high":1797,"low":1905,"close":1876,"change":741,"percent_change":741,"volume":1906,"transactions":9,"vwap":1876},"2025-07-03",98.32,98.285,47300,{"date":1908,"open":409,"high":1894,"low":1909,"close":1875,"change":550,"percent_change":550,"volume":1910,"transactions":9,"vwap":1875},"2025-07-02",98.23,69300,{"date":1912,"open":1913,"high":425,"low":1914,"close":1904,"change":780,"percent_change":780,"volume":1915,"transactions":9,"vwap":1904},"2025-07-01",98.29,98.25,23400,{"date":1917,"open":1777,"high":1789,"low":1788,"close":1702,"change":117,"percent_change":826,"volume":1918,"transactions":9,"vwap":1702},"2025-06-30",57800,{"date":1920,"open":1806,"high":1881,"low":1914,"close":1914,"change":67,"percent_change":67,"volume":1921,"transactions":9,"vwap":1914},"2025-06-27",58000,{"date":1923,"open":1924,"high":1876,"low":1865,"close":1865,"change":357,"percent_change":357,"volume":1925,"transactions":9,"vwap":1865},"2025-06-26",98.31,39000,{"date":1927,"open":1909,"high":1924,"low":1928,"close":1913,"change":357,"percent_change":357,"volume":1929,"transactions":9,"vwap":1913},"2025-06-25",98.224,39800,{"date":1931,"open":1871,"high":1875,"low":1825,"close":1871,"change":747,"percent_change":747,"volume":1442,"transactions":9,"vwap":1871},"2025-06-24",{"date":1933,"open":1914,"high":1934,"low":1909,"close":1871,"change":1935,"percent_change":168,"volume":1936,"transactions":9,"vwap":1871},"2025-06-23",98.395,0.121,23800,{"date":1938,"open":1835,"high":1904,"low":1835,"close":1939,"change":1940,"percent_change":726,"volume":1941,"transactions":9,"vwap":1939},"2025-06-20",98.159,0.049,19000,{"date":1943,"open":428,"high":1914,"low":1944,"close":1945,"change":1505,"percent_change":1505,"volume":1946,"transactions":9,"vwap":1945},"2025-06-18",98.067001,98.11,18300,{"date":1948,"open":1801,"high":1825,"low":1824,"close":1909,"change":976,"percent_change":976,"volume":1949,"transactions":9,"vwap":1909},"2025-06-17",41200,{"date":1951,"open":1952,"high":1813,"low":1835,"close":1835,"change":741,"percent_change":741,"volume":1953,"transactions":9,"vwap":1835},"2025-06-16",98.040001,60800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1831,"change":393,"percent_change":393,"volume":1958,"transactions":9,"vwap":1831},"2025-06-13",98.029999,97.91,53700,{"date":1960,"open":1956,"high":1813,"low":1831,"close":1820,"change":23,"percent_change":23,"volume":1961,"transactions":9,"vwap":1820},"2025-06-12",34600,{"date":1963,"open":379,"high":1826,"low":1964,"close":1965,"change":661,"percent_change":661,"volume":1966,"transactions":9,"vwap":1965},"2025-06-11",97.83,97.89,17200,{"date":1968,"open":379,"high":379,"low":1969,"close":1970,"change":799,"percent_change":799,"volume":1971,"transactions":9,"vwap":1970},"2025-06-10",97.67,97.81,29800,{"date":1973,"open":1974,"high":1831,"low":1974,"close":1964,"change":1975,"percent_change":23,"volume":1976,"transactions":9,"vwap":1964},"2025-06-09",97.68,0.185,85900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":524,"volume":1984,"transactions":9,"vwap":1982},"2025-06-06",97.69,97.84,97.62,97.645,-0.194,31300,{"date":1986,"open":1965,"high":1858,"low":1987,"close":1988,"change":1989,"percent_change":633,"volume":1990,"transactions":9,"vwap":1988},"2025-06-05",97.76,97.839,0.021,24400,{"date":1992,"open":1993,"high":390,"low":1994,"close":1995,"change":1996,"percent_change":858,"volume":1997,"transactions":9,"vwap":1995},"2025-06-04",97.85,97.74,97.818,0.128,78000,{"date":1999,"open":1969,"high":2000,"low":2001,"close":1979,"change":661,"percent_change":661,"volume":2002,"transactions":9,"vwap":1979},"2025-06-03",97.79,97.6,54600,{"date":2004,"open":2000,"high":2000,"low":381,"close":2005,"change":2006,"percent_change":158,"volume":2007,"transactions":9,"vwap":2005},"2025-06-02",97.61,-0.41,50600,{"date":2009,"open":2010,"high":2011,"low":1858,"close":1835,"change":617,"percent_change":617,"volume":1619,"transactions":9,"vwap":1835},"2025-05-30",98.044998,98.12,{"date":2013,"open":1858,"high":2014,"low":1858,"close":2015,"change":793,"percent_change":793,"volume":2016,"transactions":9,"vwap":2015},"2025-05-29",98.135,98.059998,76700,{"date":2018,"open":1854,"high":1820,"low":388,"close":1858,"change":67,"percent_change":67,"volume":2019,"transactions":9,"vwap":1858},"2025-05-28",160300,{"date":2021,"open":1952,"high":411,"low":1854,"close":1835,"change":593,"percent_change":593,"volume":2022,"transactions":9,"vwap":1835},"2025-05-27",86600,{"date":2024,"open":1841,"high":2025,"low":2026,"close":1841,"change":475,"percent_change":475,"volume":2027,"transactions":9,"vwap":1841},"2025-05-23",97.92,97.805,30300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":357,"percent_change":357,"volume":2033,"transactions":9,"vwap":2031},"2025-05-22",97.59,97.73,97.53,42900,{"date":2035,"open":391,"high":2036,"low":1974,"close":2037,"change":1535,"percent_change":274,"volume":2038,"transactions":9,"vwap":2037},"2025-05-21",97.996,97.72,142200,{"date":2040,"open":411,"high":1812,"low":1831,"close":1820,"change":173,"percent_change":173,"volume":1506,"transactions":9,"vwap":1820},"2025-05-20",{"date":2042,"open":1841,"high":1865,"low":1964,"close":1945,"change":314,"percent_change":314,"volume":2043,"transactions":9,"vwap":1945},"2025-05-19",152600,{"date":2045,"open":1825,"high":1825,"low":1824,"close":1801,"change":117,"percent_change":826,"volume":2046,"transactions":9,"vwap":1801},"2025-05-16",137000,{"date":2048,"open":1835,"high":1909,"low":2049,"close":2049,"change":799,"percent_change":799,"volume":2050,"transactions":9,"vwap":2049},"2025-05-15",97.86,103200,{"date":2052,"open":1842,"high":2011,"low":2049,"close":390,"change":524,"percent_change":524,"volume":2053,"transactions":9,"vwap":390},"2025-05-14",116300,{"date":2055,"open":399,"high":1846,"low":2056,"close":1820,"change":661,"percent_change":661,"volume":2057,"transactions":9,"vwap":1820},"2025-05-13",97.895,65600,{"date":2059,"open":1840,"high":411,"low":1987,"close":399,"change":961,"percent_change":799,"volume":2060,"transactions":9,"vwap":399},"2025-05-12",83400,{"date":2062,"open":1824,"high":1824,"low":2063,"close":2063,"change":2064,"percent_change":475,"volume":2065,"transactions":9,"vwap":2063},"2025-05-09",98.014999,0.135,22400,{"date":2067,"open":1830,"high":1817,"low":390,"close":390,"change":403,"percent_change":403,"volume":2068,"transactions":9,"vwap":390},"2025-05-08",50800,{"date":2070,"open":388,"high":1846,"low":2071,"close":1854,"change":726,"percent_change":726,"volume":2072,"transactions":9,"vwap":1854},"2025-05-07",97.925,94500,{"date":2074,"open":2075,"high":399,"low":2075,"close":1957,"change":1079,"percent_change":1079,"volume":2076,"transactions":9,"vwap":1957},"2025-05-06",97.66,54500,{"date":2078,"open":2000,"high":2079,"low":2080,"close":2081,"change":341,"percent_change":341,"volume":2082,"transactions":9,"vwap":2081},"2025-05-05",97.8,97.631,97.75,226600,{"date":2084,"open":2085,"high":391,"low":2001,"close":1987,"change":457,"percent_change":457,"volume":2086,"transactions":9,"vwap":1987},"2025-05-02",97.815,96500,{"date":2088,"open":399,"high":411,"low":1970,"close":1858,"change":533,"percent_change":533,"volume":2089,"transactions":9,"vwap":1858},"2025-05-01",24500,{"date":2091,"open":388,"high":1824,"low":388,"close":1824,"change":2092,"percent_change":22,"volume":2093,"transactions":9,"vwap":1824},"2025-04-30",0.172,78500,{"date":2095,"open":2049,"high":399,"low":2079,"close":2096,"change":2097,"percent_change":593,"volume":2002,"transactions":9,"vwap":2096},"2025-04-29",97.958,0.145,{"date":182,"open":2000,"high":1993,"low":2099,"close":2100,"change":2101,"percent_change":633,"volume":2102,"transactions":9,"vwap":2100},97.695,97.813,0.023,92300]