[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEC":3,"homepage-market-summary":29,"stock-historical-VTEC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard California Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2973,3.1008,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.04,93.52,94.14,93.46,93.69,0.35,0.37,2431002.603898,101.9,343703.14351633866,6.9,676,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},277031,101116189.022601,-2.96,"2025-04-28",[183,186,196,206,216,226,237,245,255,265,276,285,295,305,314,325,334,339,348,358,367,377,387,396,404,412,422,432,443,453,463,474,483,494,503,512,522,528,536,545,555,566,573,581,591,600,610,617,627,634,643,650,659,668,677,688,697,705,715,725,733,739,750,759,765,770,776,782,788,796,804,812,820,826,831,836,842,847,852,858,862,870,875,882,887,892,897,903,906,909,915,921,925,932,937,944,951,957,962,965,970,975,980,984,989,993,997,1001,1008,1012,1017,1022,1026,1029,1033,1037,1043,1049,1052,1057,1061,1065,1069,1072,1076,1079,1082,1088,1094,1098,1104,1109,1114,1119,1123,1127,1132,1137,1141,1145,1150,1153,1158,1161,1164,1168,1173,1177,1184,1190,1195,1200,1207,1215,1222,1227,1234,1241,1247,1254,1259,1264,1270,1275,1280,1286,1293,1297,1302,1307,1311,1316,1322,1325,1331,1337,1344,1347,1350,1355,1360,1365,1369,1373,1378,1381,1384,1388,1391,1394,1399,1405,1409,1413,1416,1420,1422,1425,1429,1432,1435,1439,1442,1445,1449,1452,1455,1459,1462,1465,1468,1473,1479,1483,1487,1490,1494,1497,1501,1504,1508,1512,1516,1519,1522,1525,1528,1531,1534,1538,1541,1543,1546,1549,1554,1557,1560,1563,1567,1573,1576,1580,1583,1587,1591,1594,1597,1600,1604,1607,1611,1616,1619,1623,1628,1633,1637,1640,1645,1649,1653,1658,1661,1664,1667,1671,1675,1679,1682,1687,1691,1695,1702,1707,1712,1720,1726,1731,1738,1745,1749,1757,1764,1771,1779,1784,1790,1795,1798,1802,1805,1808,1811,1814,1819,1823,1829,1834,1837,1842,1850,1856,1863,1869,1874,1878,1884,1887,1892,1896,1900,1905,1908,1912,1918,1923,1926,1929,1932,1935,1940,1944,1948,1951,1954,1958,1962,1966,1971,1975,1979,1982,1985,1990,1996,2000,2004,2009,2014,2018,2024,2027,2030,2033,2036,2041,2045,2049,2053,2056,2058,2062,2065,2069,2072,2075,2079,2082,2088,2094,2097,2102,2106,2108,2112],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},4961,93.8056,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",93.64,93.98,93.56,-0.54,-0.57,1319277.018232,4760,93.7248,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",94.24,94.405,94,94.23,0.03,956543.78064,3427,94.2189,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",94.33,94.43,93.802,94.2,0.01,1352576.768797,4877,94.1266,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":111,"volume":223,"transactions":224,"vwap":225},"2026-10-02",95.07,95.12,94.02,94.19,-0.37,1599810.402458,5888,94.3724,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",94.36,94.67,94.21,94.56,0.28,0.3,1243456.576334,5950,94.455,{"date":238,"open":220,"high":239,"low":200,"close":240,"change":150,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",94.525,94.28,0.78,1174429.152038,3720,94.3639,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":222,"volume":252,"transactions":253,"vwap":254},"2026-09-29",93.86,94.01,93.4699,93.55,-0.35,1617321.17195,4755,93.6103,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":37,"volume":262,"transactions":263,"vwap":264},"2026-09-28",94.11,94.12,93.66,93.9,-0.44,2389305.781574,7286,93.7965,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",94.87,94.885,94.27,94.34,-0.48,-0.51,1612338.162683,7153,94.4849,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":157,"percent_change":261,"volume":282,"transactions":283,"vwap":284},"2026-09-24",95.2,95.4799,94.68,94.82,1213052.77629,3458,94.8493,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":95,"volume":292,"transactions":293,"vwap":294},"2026-09-23",95.96,95.965,94.95,95.24,-0.71,1832311.762538,3764,95.2858,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",96,96.09,95.91,95.95,-0.1,672314.9373,2980,95.9726,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":172,"percent_change":172,"volume":311,"transactions":312,"vwap":313},"2026-09-21",96.26,96.29,95.93,96.05,682756.66603,2436,96.0562,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",96.16,96.18,95.83,96.08,-0.25,-0.26,761674.468331,2362,95.9781,{"date":326,"open":327,"high":328,"low":317,"close":329,"change":330,"percent_change":232,"volume":331,"transactions":332,"vwap":333},"2026-09-17",96.44,96.45,96.33,0.27,731328.716066,2184,96.2931,{"date":335,"open":319,"high":307,"low":287,"close":336,"change":212,"percent_change":212,"volume":337,"transactions":338,"vwap":298},"2026-09-16",96.06,712027.324583,3030,{"date":340,"open":341,"high":342,"low":343,"close":310,"change":344,"percent_change":251,"volume":345,"transactions":346,"vwap":347},"2026-09-15",96.3,96.359,96.01,-0.34,644433.89881,2778,96.142,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",96.38,96.57,96.24,96.39,0,925080.482864,5040,96.4028,{"date":359,"open":360,"high":361,"low":362,"close":353,"change":363,"percent_change":330,"volume":364,"transactions":365,"vwap":366},"2026-09-11",96.23,96.65,96.21,0.26,493755.558217,2409,96.4698,{"date":368,"open":369,"high":353,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",96.35,96.075,96.13,-0.65,-0.67,1382102.184638,2758,96.2471,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":261,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",97.23,97.26,96.75,96.78,-0.45,682559.37493,3199,96.9078,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",97.22,97.6,97.15,-0.06,462669.530979,2079,97.2385,{"date":397,"open":389,"high":398,"low":389,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",97.73,97.28,0.02,353412.533741,2223,97.3064,{"date":405,"open":406,"high":407,"low":391,"close":380,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",97.55,97.59,-0.16,526219.333179,2504,97.4139,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",97.54,97.65,97.34,97.42,-0.04,662784.017985,3697,97.4714,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":373,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",97.76,99.12,97.32,97.46,-0.68,825534.86709,3634,97.528,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",98.14,98.185,98.045,98.13,-0.175,-0.18,594987.964069,2218,98.1283,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":301,"volume":450,"transactions":451,"vwap":452},"2026-08-28",98.51,98.53,98.255,98.305,-0.095,507435.080329,2048,98.363,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",98.54,98.5662,98.4,-0.105,-0.11,481364.344932,2206,98.515,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",98.66,98.6835,98.485,98.505,-0.125,-0.13,277950.62291,1363,98.5254,{"date":475,"open":476,"high":477,"low":468,"close":478,"change":479,"percent_change":212,"volume":480,"transactions":481,"vwap":482},"2026-08-25",98.62,98.7,98.63,0.005,375940.712449,1624,98.6318,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",98.67,98.7699,98.58,98.625,0.075,0.08,445712.200486,2344,98.6361,{"date":495,"open":496,"high":497,"low":468,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",98.59,98.6,98.55,-0.07,360661.406116,1832,98.5455,{"date":504,"open":505,"high":506,"low":507,"close":476,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",98.68,98.81,98.48,-0.22,591974.703485,2667,98.5933,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",98.86,98.915,98.765,98.84,0.24,333086.383241,1741,98.8515,{"date":523,"open":514,"high":524,"low":497,"close":497,"change":525,"percent_change":320,"volume":526,"transactions":365,"vwap":527},"2026-08-18",98.94,-0.252,561554.567647,98.6679,{"date":529,"open":530,"high":530,"low":517,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":451,"vwap":535},"2026-08-17",99.17,98.852,-0.298,-0.3,537296.07706,99.0381,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",99.38,99.105,99.15,-0.2,320775.8841,2253,99.2042,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",99.34,99.405,99.2557,99.35,0.14,416401.750496,1642,99.3353,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",99.3,99.41,99.2,99.21,0.035,0.04,465731.69321,1888,99.2402,{"date":567,"open":530,"high":568,"low":539,"close":569,"change":489,"percent_change":490,"volume":570,"transactions":571,"vwap":572},"2026-08-11",99.19,99.175,293759.563065,1468,99.1487,{"date":574,"open":568,"high":575,"low":576,"close":577,"change":418,"percent_change":418,"volume":578,"transactions":579,"vwap":580},"2026-08-10",99.2299,99.05,99.1,324357.774961,1687,99.1297,{"date":582,"open":583,"high":559,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",99.08,99.01,99.14,0.285,0.29,340129.098783,2146,99.1019,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":172,"percent_change":172,"volume":597,"transactions":598,"vwap":599},"2026-08-06",98.83,98.93,98.8,98.855,242452.92148,1501,98.8595,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":52,"volume":607,"transactions":608,"vwap":609},"2026-08-05",98.71,98.89,98.7083,98.885,0.095,289931.131661,1425,98.8176,{"date":611,"open":497,"high":612,"low":455,"close":612,"change":613,"percent_change":22,"volume":614,"transactions":615,"vwap":616},"2026-08-04",98.79,0.34,419875.214447,2403,98.7215,{"date":618,"open":446,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",98.535,98.43,98.45,-0.205,-0.21,438316.476935,2289,98.4588,{"date":628,"open":477,"high":477,"low":446,"close":629,"change":630,"percent_change":499,"volume":631,"transactions":632,"vwap":633},"2026-07-31",98.655,-0.065,372323.06836,1931,98.6033,{"date":635,"open":636,"high":637,"low":498,"close":638,"change":639,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",98.76,98.7827,98.72,-0.14,304587.72107,1432,98.6749,{"date":644,"open":517,"high":584,"low":506,"close":514,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",-0.005,-0.01,225893.807893,1173,98.9105,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":606,"percent_change":52,"volume":656,"transactions":657,"vwap":658},"2026-07-28",98.78,98.9273,98.77,98.865,270179.34,1233,98.8609,{"date":660,"open":661,"high":662,"low":663,"close":654,"change":664,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",98.9,98.92,98.755,0.18,293833.843554,1288,98.8209,{"date":669,"open":670,"high":671,"low":672,"close":496,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",98.5,98.7955,98.47,0.15,220320.97383,1366,98.6373,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",98.85,98.88,98.385,98.44,-0.635,-0.64,528192.093094,2014,98.508,{"date":689,"open":690,"high":547,"low":576,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",99.33,99.075,-0.315,-0.32,270863.781964,1372,99.1875,{"date":698,"open":699,"high":700,"low":538,"close":701,"change":470,"percent_change":470,"volume":702,"transactions":703,"vwap":704},"2026-07-21",99.6,99.63,99.39,306330.184034,1475,99.4435,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":301,"volume":712,"transactions":713,"vwap":714},"2026-07-20",99.73,99.85,99.505,99.52,-0.103,241981.158176,1755,99.5911,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":499,"volume":722,"transactions":723,"vwap":724},"2026-07-17",99.72,99.74,99.5907,99.623,-0.067,277747.093612,1441,99.6405,{"date":726,"open":708,"high":727,"low":728,"close":729,"change":408,"percent_change":408,"volume":730,"transactions":731,"vwap":732},"2026-07-16",99.855,99.65,99.69,322610.12609,1635,99.7241,{"date":734,"open":735,"high":735,"low":718,"close":708,"change":736,"percent_change":736,"volume":737,"transactions":394,"vwap":738},"2026-07-15",100.06,-0.17,584612.17127,99.8827,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",100.09,100.145,100.01,100.02,0.055,0.06,348651.46619,1402,100.0832,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":469,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",100.08,99.95,99.965,-0.12,388786.769427,1901,100.0314,{"date":760,"open":761,"high":762,"low":763,"close":761,"change":562,"percent_change":562,"volume":764,"transactions":9,"vwap":761},"2026-07-10",100.089996,100.19,100.050003,376400,{"date":766,"open":767,"high":768,"low":763,"close":763,"change":562,"percent_change":562,"volume":769,"transactions":9,"vwap":763},"2026-07-09",100.11,100.155,397400,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":508,"percent_change":508,"volume":775,"transactions":9,"vwap":774},"2026-07-08",100.040001,100.13,100.010002,310900,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":541,"percent_change":541,"volume":781,"transactions":9,"vwap":780},"2026-07-07",100.34,100.41,100.23,315500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":562,"percent_change":562,"volume":787,"transactions":9,"vwap":786},"2026-07-06",100.32,100.72,100.43,333400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":606,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",100.4,100.42,100.3,100.39,0.09,283800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":533,"volume":803,"transactions":9,"vwap":801},"2026-07-01",100.21,100.35,100.2,100.295,-0.305,261200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":-6,"volume":811,"transactions":9,"vwap":809},"2026-06-30",100.54,100.66,100.535,100.6,-0.003,244600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":52,"volume":819,"transactions":9,"vwap":817},"2026-06-29",100.53,100.61,100.515,100.603,0.103,171100,{"date":821,"open":822,"high":816,"low":779,"close":823,"change":824,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-26",100.44,100.5,0.07,288500,{"date":827,"open":822,"high":828,"low":829,"close":786,"change":794,"percent_change":794,"volume":830,"transactions":9,"vwap":786},"2026-06-25",100.46,100.38,163300,{"date":832,"open":829,"high":833,"low":834,"close":778,"change":52,"percent_change":52,"volume":835,"transactions":9,"vwap":778},"2026-06-24",100.47,100.33,235200,{"date":837,"open":838,"high":839,"low":840,"close":838,"change":418,"percent_change":418,"volume":841,"transactions":9,"vwap":838},"2026-06-23",100.24,100.56,100.22,250500,{"date":843,"open":822,"high":844,"low":840,"close":845,"change":562,"percent_change":562,"volume":846,"transactions":9,"vwap":845},"2026-06-22",100.69,100.28,416300,{"date":848,"open":849,"high":801,"low":850,"close":838,"change":518,"percent_change":518,"volume":851,"transactions":9,"vwap":838},"2026-06-18",100.26,100.225,301200,{"date":853,"open":762,"high":854,"low":855,"close":855,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",100.25,100,-0.09,310200,{"date":859,"open":860,"high":792,"low":860,"close":761,"change":400,"percent_change":400,"volume":861,"transactions":9,"vwap":761},"2026-06-16",100.019997,197800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",100.15,100.18,100.059998,100.07,0.11,272600,{"date":871,"open":763,"high":763,"low":872,"close":873,"change":354,"percent_change":354,"volume":874,"transactions":9,"vwap":873},"2026-06-12",99.8,99.96,311300,{"date":876,"open":877,"high":878,"low":879,"close":873,"change":880,"percent_change":880,"volume":881,"transactions":9,"vwap":873},"2026-06-11",99.94,100.029999,99.82,0.13,468200,{"date":883,"open":855,"high":774,"low":884,"close":885,"change":736,"percent_change":736,"volume":886,"transactions":9,"vwap":885},"2026-06-10",99.78,99.83,232200,{"date":888,"open":763,"high":889,"low":890,"close":855,"change":490,"percent_change":490,"volume":891,"transactions":9,"vwap":855},"2026-06-09",100.080002,99.92,235900,{"date":893,"open":860,"high":867,"low":894,"close":890,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":890},"2026-06-08",99.81,0.05,271600,{"date":898,"open":899,"high":900,"low":707,"close":901,"change":470,"percent_change":470,"volume":902,"transactions":9,"vwap":901},"2026-06-05",99.79,99.93,99.87,210400,{"date":904,"open":772,"high":866,"low":855,"close":855,"change":895,"percent_change":895,"volume":905,"transactions":9,"vwap":855},"2026-06-04",363800,{"date":907,"open":894,"high":763,"low":894,"close":753,"change":66,"percent_change":66,"volume":908,"transactions":9,"vwap":753},"2026-06-03",309500,{"date":910,"open":911,"high":772,"low":912,"close":855,"change":913,"percent_change":913,"volume":914,"transactions":9,"vwap":855},"2026-06-02",99.99,99.97,0.16,304500,{"date":916,"open":917,"high":901,"low":918,"close":919,"change":623,"percent_change":623,"volume":920,"transactions":9,"vwap":919},"2026-06-01",99.56,99.535,99.84,342500,{"date":922,"open":879,"high":889,"low":879,"close":763,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":763},"2026-05-29",0.22,245700,{"date":926,"open":927,"high":928,"low":929,"close":885,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":885},"2026-05-28",99.62,99.89,99.61,0.17,471500,{"date":933,"open":710,"high":934,"low":710,"close":935,"change":930,"percent_change":930,"volume":936,"transactions":9,"vwap":935},"2026-05-27",99.68,99.66,298900,{"date":938,"open":558,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-26",99.58,99.4,99.49,0.41,567200,{"date":945,"open":946,"high":559,"low":947,"close":948,"change":949,"percent_change":167,"volume":950,"transactions":9,"vwap":948},"2026-05-22",99.11,99.025002,99.080002,0.115,230800,{"date":952,"open":465,"high":953,"low":954,"close":955,"change":479,"percent_change":212,"volume":956,"transactions":9,"vwap":955},"2026-05-21",98.97,98.642,98.965,363700,{"date":958,"open":593,"high":959,"low":485,"close":960,"change":587,"percent_change":587,"volume":961,"transactions":9,"vwap":960},"2026-05-20",99,98.96,433200,{"date":963,"open":602,"high":636,"low":468,"close":485,"change":321,"percent_change":321,"volume":964,"transactions":9,"vwap":485},"2026-05-19",274300,{"date":966,"open":967,"high":968,"low":514,"close":594,"change":392,"percent_change":392,"volume":969,"transactions":9,"vwap":594},"2026-05-18",99.019997,99.055,399700,{"date":971,"open":540,"high":972,"low":602,"close":973,"change":157,"percent_change":157,"volume":974,"transactions":9,"vwap":973},"2026-05-15",99.18,98.99,567000,{"date":976,"open":977,"high":978,"low":558,"close":558,"change":172,"percent_change":172,"volume":979,"transactions":9,"vwap":558},"2026-05-14",99.5,99.577,281300,{"date":981,"open":939,"high":939,"low":558,"close":982,"change":639,"percent_change":639,"volume":983,"transactions":9,"vwap":982},"2026-05-13",99.44,507700,{"date":985,"open":986,"high":717,"low":987,"close":939,"change":755,"percent_change":755,"volume":988,"transactions":9,"vwap":939},"2026-05-12",99.67,99.545,312900,{"date":990,"open":707,"high":884,"low":991,"close":991,"change":66,"percent_change":66,"volume":992,"transactions":9,"vwap":991},"2026-05-11",99.7,219800,{"date":994,"open":901,"high":901,"low":717,"close":995,"change":212,"percent_change":212,"volume":996,"transactions":9,"vwap":995},"2026-05-08",99.75,274100,{"date":998,"open":879,"high":879,"low":999,"close":718,"change":172,"percent_change":172,"volume":1000,"transactions":9,"vwap":718},"2026-05-07",99.71,292100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":551,"percent_change":551,"volume":1007,"transactions":9,"vwap":1006},"2026-05-06",99.9,99.915,99.76,99.77,280100,{"date":1009,"open":729,"high":1010,"low":917,"close":700,"change":562,"percent_change":562,"volume":1011,"transactions":9,"vwap":700},"2026-05-05",99.717,386400,{"date":1013,"open":986,"high":934,"low":1014,"close":1015,"change":301,"percent_change":301,"volume":1016,"transactions":9,"vwap":1015},"2026-05-04",99.45,99.59,329400,{"date":1018,"open":884,"high":894,"low":1019,"close":729,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":729},"2026-05-01",99.654,-0.29,361400,{"date":1023,"open":860,"high":860,"low":928,"close":1024,"change":746,"percent_change":746,"volume":1025,"transactions":9,"vwap":1024},"2026-04-30",99.98,322900,{"date":1027,"open":763,"high":865,"low":901,"close":890,"change":439,"percent_change":439,"volume":1028,"transactions":9,"vwap":890},"2026-04-29",295100,{"date":1030,"open":767,"high":864,"low":763,"close":1031,"change":469,"percent_change":755,"volume":1032,"transactions":9,"vwap":1031},"2026-04-28",100.099998,175000,{"date":1034,"open":1035,"high":792,"low":865,"close":850,"change":172,"percent_change":172,"volume":1036,"transactions":9,"vwap":850},"2026-04-27",100.29,235300,{"date":1038,"open":1039,"high":792,"low":800,"close":1040,"change":1041,"percent_change":746,"volume":1042,"transactions":9,"vwap":1040},"2026-04-24",100.27,100.255,0.065,180900,{"date":1044,"open":1045,"high":1045,"low":1046,"close":762,"change":1047,"percent_change":1047,"volume":1048,"transactions":9,"vwap":762},"2026-04-23",100.31,100.025002,-0.02,249900,{"date":1050,"open":838,"high":849,"low":762,"close":798,"change":562,"percent_change":562,"volume":1051,"transactions":9,"vwap":798},"2026-04-22",148400,{"date":1053,"open":840,"high":850,"low":1054,"close":1055,"change":856,"percent_change":856,"volume":1056,"transactions":9,"vwap":1055},"2026-04-21",100.074997,100.17,239400,{"date":1058,"open":864,"high":1039,"low":1059,"close":849,"change":746,"percent_change":746,"volume":1060,"transactions":9,"vwap":849},"2026-04-20",100.12,269100,{"date":1062,"open":911,"high":784,"low":911,"close":800,"change":1063,"percent_change":518,"volume":1064,"transactions":9,"vwap":800},"2026-04-17",0.235,307500,{"date":1066,"open":860,"high":772,"low":1067,"close":754,"change":479,"percent_change":212,"volume":1068,"transactions":9,"vwap":754},"2026-04-16",99.91,294800,{"date":1070,"open":866,"high":889,"low":753,"close":873,"change":301,"percent_change":301,"volume":1071,"transactions":9,"vwap":873},"2026-04-15",189900,{"date":1073,"open":774,"high":1031,"low":1074,"close":866,"change":895,"percent_change":895,"volume":1075,"transactions":9,"vwap":866},"2026-04-14",99.984,273300,{"date":1077,"open":1078,"high":860,"low":879,"close":774,"change":673,"percent_change":673,"volume":1016,"transactions":9,"vwap":774},"2026-04-13",99.86,{"date":1080,"open":911,"high":911,"low":879,"close":1078,"change":392,"percent_change":392,"volume":1081,"transactions":9,"vwap":1078},"2026-04-10",205800,{"date":1083,"open":1006,"high":1084,"low":707,"close":890,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":890},"2026-04-09",99.945,0.195,0.2,212800,{"date":1089,"open":901,"high":1090,"low":729,"close":1091,"change":1092,"percent_change":72,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",100.101,99.725,0.325,301500,{"date":1095,"open":585,"high":1096,"low":585,"close":940,"change":673,"percent_change":673,"volume":1097,"transactions":9,"vwap":940},"2026-04-07",99.43,191700,{"date":1099,"open":1100,"high":1101,"low":560,"close":1102,"change":856,"percent_change":856,"volume":1103,"transactions":9,"vwap":1102},"2026-04-06",99.23,99.365,99.25,289400,{"date":1105,"open":967,"high":538,"low":1106,"close":547,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":547},"2026-04-02",98.995,0.23,304400,{"date":1110,"open":1111,"high":530,"low":1112,"close":946,"change":202,"percent_change":202,"volume":1113,"transactions":9,"vwap":946},"2026-04-01",99.089996,99.035004,453400,{"date":1115,"open":948,"high":1116,"low":959,"close":948,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":948},"2026-03-31",99.22,0.25,327000,{"date":1120,"open":680,"high":947,"low":1121,"close":593,"change":913,"percent_change":913,"volume":1122,"transactions":9,"vwap":593},"2026-03-30",98.737,188600,{"date":1124,"open":1125,"high":602,"low":620,"close":485,"change":392,"percent_change":392,"volume":1126,"transactions":9,"vwap":485},"2026-03-27",98.65,266100,{"date":1128,"open":679,"high":679,"low":1129,"close":1130,"change":320,"percent_change":320,"volume":1131,"transactions":9,"vwap":1130},"2026-03-26",98.69,98.73,268300,{"date":1133,"open":959,"high":1134,"low":680,"close":1135,"change":664,"percent_change":664,"volume":1136,"transactions":9,"vwap":1135},"2026-03-25",99.099998,98.98,326100,{"date":1138,"open":1139,"high":1139,"low":663,"close":595,"change":191,"percent_change":191,"volume":1140,"transactions":9,"vwap":595},"2026-03-24",99.32,398100,{"date":1142,"open":701,"high":1143,"low":559,"close":547,"change":1086,"percent_change":1086,"volume":1144,"transactions":9,"vwap":547},"2026-03-23",99.475,326800,{"date":1146,"open":1147,"high":1147,"low":1134,"close":585,"change":1148,"percent_change":1148,"volume":1149,"transactions":9,"vwap":585},"2026-03-20",99.88,-0.79,377700,{"date":1151,"open":878,"high":767,"low":1006,"close":900,"change":408,"percent_change":408,"volume":1152,"transactions":9,"vwap":900},"2026-03-19",171900,{"date":1154,"open":780,"high":1155,"low":761,"close":761,"change":1156,"percent_change":1156,"volume":1157,"transactions":9,"vwap":761},"2026-03-18",100.236,-0.15,103500,{"date":1159,"open":799,"high":799,"low":867,"close":838,"change":212,"percent_change":212,"volume":1160,"transactions":9,"vwap":838},"2026-03-17",180800,{"date":1162,"open":840,"high":828,"low":866,"close":780,"change":746,"percent_change":746,"volume":1163,"transactions":9,"vwap":780},"2026-03-16",164400,{"date":1165,"open":763,"high":1055,"low":1166,"close":1055,"change":233,"percent_change":233,"volume":1167,"transactions":9,"vwap":1055},"2026-03-13",99.968,343000,{"date":1169,"open":1170,"high":1170,"low":894,"close":901,"change":1171,"percent_change":1171,"volume":1172,"transactions":9,"vwap":901},"2026-03-12",100.36,-0.38,379500,{"date":1174,"open":822,"high":1175,"low":780,"close":854,"change":533,"percent_change":533,"volume":1176,"transactions":9,"vwap":854},"2026-03-11",100.48,183400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":301,"percent_change":301,"volume":1183,"transactions":9,"vwap":1182},"2026-03-10",100.57,100.63,100.49,100.55,268800,{"date":1185,"open":1186,"high":785,"low":839,"close":1187,"change":1188,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-09",100.67,100.65,-0.08,234400,{"date":1191,"open":1192,"high":1192,"low":816,"close":1193,"change":646,"percent_change":646,"volume":1194,"transactions":9,"vwap":1193},"2026-03-06",100.78,100.73,194700,{"date":1196,"open":1180,"high":1197,"low":815,"close":1198,"change":630,"percent_change":392,"volume":1199,"transactions":9,"vwap":1198},"2026-03-05",100.8,100.74,280400,{"date":1201,"open":1202,"high":1203,"low":785,"close":1204,"change":1205,"percent_change":646,"volume":1206,"transactions":9,"vwap":1204},"2026-03-04",100.81,100.9,100.805,-0.015,199500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":272,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",101.040001,101.099998,100.71,100.82,-0.52,573200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":271,"volume":1206,"transactions":9,"vwap":1220},"2026-03-02",101.42,101.43,101.27,101.34,-0.485,{"date":1223,"open":25,"high":25,"low":1224,"close":1225,"change":1041,"percent_change":746,"volume":1226,"transactions":9,"vwap":1225},"2026-02-27",101.785,101.825,160000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":824,"percent_change":824,"volume":1233,"transactions":9,"vwap":1232},"2026-02-26",101.75,101.77,101.73,101.76,126200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1205,"percent_change":646,"volume":1240,"transactions":9,"vwap":1239},"2026-02-25",101.7,101.71,101.61,101.69,275400,{"date":1242,"open":1238,"high":1229,"low":1243,"close":1244,"change":1245,"percent_change":490,"volume":1246,"transactions":9,"vwap":1244},"2026-02-24",101.59,101.705,0.085,136700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":824,"percent_change":824,"volume":1253,"transactions":9,"vwap":1252},"2026-02-23",101.63,101.66,101.55,101.62,196500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1251,"change":794,"percent_change":794,"volume":1258,"transactions":9,"vwap":1251},"2026-02-20",101.58,101.47,179600,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1261,"change":646,"percent_change":646,"volume":1263,"transactions":9,"vwap":1261},"2026-02-19",101.46,101.54,151100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1257,"change":354,"percent_change":354,"volume":1269,"transactions":9,"vwap":1257},"2026-02-18",101.45,101.52,101.39,271700,{"date":1271,"open":1261,"high":1272,"low":1273,"close":1257,"change":746,"percent_change":746,"volume":1274,"transactions":9,"vwap":1257},"2026-02-17",101.53,101.37,176800,{"date":1276,"open":1218,"high":1277,"low":1273,"close":1278,"change":167,"percent_change":167,"volume":1279,"transactions":9,"vwap":1278},"2026-02-13",101.51,101.41,132200,{"date":1281,"open":1282,"high":1220,"low":1283,"close":1284,"change":664,"percent_change":664,"volume":1285,"transactions":9,"vwap":1284},"2026-02-12",101.23,101.16,101.29,152800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":66,"percent_change":66,"volume":1292,"transactions":9,"vwap":1291},"2026-02-11",101.029999,101.12,101.014999,101.11,255400,{"date":1294,"open":1282,"high":1295,"low":1291,"close":1283,"change":489,"percent_change":824,"volume":1296,"transactions":9,"vwap":1283},"2026-02-10",101.28,287800,{"date":1298,"open":1209,"high":1299,"low":1300,"close":1301,"change":895,"percent_change":895,"volume":1263,"transactions":9,"vwap":1301},"2026-02-09",101.108,101,101.084999,{"date":1303,"open":1291,"high":1291,"low":1304,"close":1305,"change":645,"percent_change":-6,"volume":1306,"transactions":9,"vwap":1305},"2026-02-06",100.975,101.035004,177300,{"date":1308,"open":1210,"high":1289,"low":1309,"close":1209,"change":551,"percent_change":551,"volume":1310,"transactions":9,"vwap":1209},"2026-02-05",100.935,441700,{"date":1312,"open":1197,"high":1313,"low":1314,"close":1203,"change":794,"percent_change":794,"volume":1315,"transactions":9,"vwap":1203},"2026-02-04",100.94,100.799,192000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1202,"change":746,"percent_change":746,"volume":1321,"transactions":9,"vwap":1202},"2026-02-03",100.75,100.93,100.7,367100,{"date":1323,"open":1300,"high":1300,"low":1186,"close":1318,"change":623,"percent_change":623,"volume":1324,"transactions":9,"vwap":1318},"2026-02-02",249000,{"date":1326,"open":1327,"high":1300,"low":1328,"close":1329,"change":868,"percent_change":868,"volume":1330,"transactions":9,"vwap":1329},"2026-01-30",100.85,100.835,100.96,163900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1327,"change":646,"percent_change":646,"volume":1336,"transactions":9,"vwap":1327},"2026-01-29",100.83,100.92,100.815,154000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":824,"percent_change":824,"volume":1343,"transactions":9,"vwap":1342},"2026-01-28",100.79,100.87,100.765,100.86,165500,{"date":1345,"open":785,"high":1212,"low":785,"close":1339,"change":562,"percent_change":562,"volume":1346,"transactions":9,"vwap":1339},"2026-01-27",238200,{"date":1348,"open":1339,"high":1339,"low":785,"close":1318,"change":794,"percent_change":794,"volume":1349,"transactions":9,"vwap":1318},"2026-01-26",169400,{"date":1351,"open":1187,"high":1352,"low":1353,"close":807,"change":400,"percent_change":400,"volume":1354,"transactions":9,"vwap":807},"2026-01-23",100.745,100.625,175700,{"date":1356,"open":844,"high":844,"low":1357,"close":1358,"change":392,"percent_change":392,"volume":1359,"transactions":9,"vwap":1358},"2026-01-22",100.58,100.64,245400,{"date":1361,"open":1193,"high":1362,"low":1363,"close":1320,"change":794,"percent_change":794,"volume":1364,"transactions":9,"vwap":1320},"2026-01-21",100.771,100.51,341800,{"date":1366,"open":1203,"high":1203,"low":1367,"close":815,"change":1020,"percent_change":1020,"volume":1368,"transactions":9,"vwap":815},"2026-01-20",100.489,212500,{"date":1370,"open":1371,"high":1371,"low":1212,"close":1203,"change":646,"percent_change":646,"volume":1372,"transactions":9,"vwap":1203},"2026-01-16",100.99,244900,{"date":1374,"open":1371,"high":1371,"low":1375,"close":1376,"change":646,"percent_change":646,"volume":1377,"transactions":9,"vwap":1376},"2026-01-15",100.895,100.91,142200,{"date":1379,"open":1342,"high":1319,"low":1333,"close":1334,"change":52,"percent_change":52,"volume":1380,"transactions":9,"vwap":1334},"2026-01-14",160200,{"date":1382,"open":1313,"high":1313,"low":1339,"close":1212,"change":400,"percent_change":400,"volume":1383,"transactions":9,"vwap":1212},"2026-01-13",108700,{"date":1385,"open":1212,"high":1386,"low":785,"close":1197,"change":52,"percent_change":52,"volume":1387,"transactions":9,"vwap":1197},"2026-01-12",100.84,166100,{"date":1389,"open":1318,"high":1327,"low":1320,"close":1320,"change":202,"percent_change":202,"volume":1390,"transactions":9,"vwap":1320},"2026-01-09",125800,{"date":1392,"open":1182,"high":1193,"low":1182,"close":1186,"change":646,"percent_change":646,"volume":1393,"transactions":9,"vwap":1186},"2026-01-08",221700,{"date":1395,"open":1182,"high":1193,"low":1182,"close":1396,"change":1397,"percent_change":1086,"volume":1398,"transactions":9,"vwap":1396},"2026-01-07",100.68,0.205,261400,{"date":1400,"open":791,"high":1401,"low":1402,"close":1403,"change":1041,"percent_change":746,"volume":1404,"transactions":9,"vwap":1403},"2026-01-06",100.481,100.355,100.475,285000,{"date":1406,"open":822,"high":1175,"low":1407,"close":779,"change":949,"percent_change":868,"volume":1408,"transactions":9,"vwap":779},"2026-01-05",100.37,230200,{"date":1410,"open":845,"high":1045,"low":1411,"close":801,"change":561,"percent_change":202,"volume":1412,"transactions":9,"vwap":801},"2026-01-02",100.235,270100,{"date":1414,"open":865,"high":792,"low":768,"close":849,"change":490,"percent_change":490,"volume":1415,"transactions":9,"vwap":849},"2025-12-31",267800,{"date":1417,"open":1418,"high":840,"low":1418,"close":865,"change":202,"percent_change":202,"volume":1419,"transactions":9,"vwap":865},"2025-12-30",100.16,137600,{"date":1421,"open":838,"high":838,"low":773,"close":864,"change":354,"percent_change":354,"volume":886,"transactions":9,"vwap":864},"2025-12-29",{"date":1423,"open":865,"high":854,"low":889,"close":864,"change":646,"percent_change":646,"volume":1424,"transactions":9,"vwap":864},"2025-12-26",228100,{"date":1426,"open":1418,"high":840,"low":1031,"close":1418,"change":1427,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2025-12-24",-0.23,181300,{"date":1430,"open":838,"high":779,"low":864,"close":793,"change":167,"percent_change":167,"volume":1431,"transactions":9,"vwap":793},"2025-12-23",372400,{"date":1433,"open":845,"high":1045,"low":798,"close":1039,"change":490,"percent_change":490,"volume":1434,"transactions":9,"vwap":1039},"2025-12-22",477700,{"date":1436,"open":1055,"high":850,"low":1437,"close":762,"change":895,"percent_change":895,"volume":1438,"transactions":9,"vwap":762},"2025-12-19",100.14,201100,{"date":1440,"open":1035,"high":1035,"low":773,"close":1437,"change":354,"percent_change":354,"volume":1441,"transactions":9,"vwap":1437},"2025-12-18",170300,{"date":1443,"open":773,"high":762,"low":763,"close":1437,"change":895,"percent_change":895,"volume":1444,"transactions":9,"vwap":1437},"2025-12-17",129600,{"date":1446,"open":774,"high":1055,"low":1447,"close":761,"change":400,"percent_change":400,"volume":1448,"transactions":9,"vwap":761},"2025-12-16",99.985,163800,{"date":1450,"open":1059,"high":864,"low":1024,"close":867,"change":794,"percent_change":794,"volume":1451,"transactions":9,"vwap":867},"2025-12-15",80200,{"date":1453,"open":753,"high":889,"low":1147,"close":1024,"change":301,"percent_change":301,"volume":1454,"transactions":9,"vwap":1024},"2025-12-12",209300,{"date":1456,"open":1418,"high":800,"low":1457,"close":889,"change":400,"percent_change":400,"volume":1458,"transactions":9,"vwap":889},"2025-12-11",100.065002,175900,{"date":1460,"open":860,"high":1437,"low":1024,"close":866,"change":354,"percent_change":354,"volume":1461,"transactions":9,"vwap":866},"2025-12-10",267000,{"date":1463,"open":838,"high":838,"low":878,"close":866,"change":646,"percent_change":646,"volume":1464,"transactions":9,"vwap":866},"2025-12-09",250200,{"date":1466,"open":767,"high":1437,"low":867,"close":867,"change":66,"percent_change":66,"volume":1467,"transactions":9,"vwap":867},"2025-12-08",264700,{"date":1469,"open":767,"high":864,"low":1470,"close":1059,"change":1471,"percent_change":418,"volume":1472,"transactions":9,"vwap":1059},"2025-12-05",100.105,-0.045,129900,{"date":1474,"open":889,"high":1475,"low":867,"close":1476,"change":1477,"percent_change":1188,"volume":1478,"transactions":9,"vwap":1476},"2025-12-04",100.172,100.165,-0.085,108400,{"date":1480,"open":1418,"high":1481,"low":1418,"close":854,"change":880,"percent_change":880,"volume":1482,"transactions":9,"vwap":854},"2025-12-03",100.265,161900,{"date":1484,"open":864,"high":864,"low":1485,"close":1059,"change":392,"percent_change":392,"volume":1486,"transactions":9,"vwap":1059},"2025-12-02",100.055,114800,{"date":1488,"open":840,"high":834,"low":1059,"close":865,"change":157,"percent_change":157,"volume":1489,"transactions":9,"vwap":865},"2025-12-01",157200,{"date":1491,"open":807,"high":1492,"low":809,"close":809,"change":856,"percent_change":856,"volume":1493,"transactions":9,"vwap":809},"2025-11-28",100.715,71200,{"date":1495,"open":1182,"high":844,"low":1182,"close":844,"change":913,"percent_change":913,"volume":1496,"transactions":9,"vwap":844},"2025-11-26",86100,{"date":1498,"open":839,"high":1499,"low":823,"close":814,"change":354,"percent_change":354,"volume":1500,"transactions":9,"vwap":814},"2025-11-25",100.59,120300,{"date":1502,"open":833,"high":1182,"low":822,"close":814,"change":673,"percent_change":673,"volume":1503,"transactions":9,"vwap":814},"2025-11-24",103000,{"date":1505,"open":814,"high":1506,"low":829,"close":829,"change":172,"percent_change":172,"volume":1507,"transactions":9,"vwap":829},"2025-11-21",100.547,111500,{"date":1509,"open":1407,"high":1510,"low":784,"close":779,"change":562,"percent_change":562,"volume":1511,"transactions":9,"vwap":779},"2025-11-20",100.439,127800,{"date":1513,"open":828,"high":814,"low":1514,"close":1407,"change":392,"percent_change":392,"volume":1515,"transactions":9,"vwap":1407},"2025-11-19",100.324,93400,{"date":1517,"open":828,"high":833,"low":799,"close":786,"change":52,"percent_change":52,"volume":1518,"transactions":9,"vwap":786},"2025-11-18",120000,{"date":1520,"open":784,"high":828,"low":767,"close":834,"change":930,"percent_change":930,"volume":1521,"transactions":9,"vwap":834},"2025-11-17",118200,{"date":1523,"open":799,"high":786,"low":767,"close":1418,"change":1156,"percent_change":1156,"volume":1524,"transactions":9,"vwap":1418},"2025-11-14",97900,{"date":1526,"open":1170,"high":1170,"low":854,"close":1045,"change":301,"percent_change":301,"volume":1527,"transactions":9,"vwap":1045},"2025-11-13",67800,{"date":1529,"open":839,"high":839,"low":1407,"close":779,"change":736,"percent_change":736,"volume":1530,"transactions":9,"vwap":779},"2025-11-12",143600,{"date":1532,"open":779,"high":1180,"low":790,"close":1357,"change":1107,"percent_change":1107,"volume":1533,"transactions":9,"vwap":1357},"2025-11-11",113900,{"date":1535,"open":845,"high":1536,"low":780,"close":799,"change":930,"percent_change":930,"volume":1537,"transactions":9,"vwap":799},"2025-11-10",100.372,165300,{"date":1539,"open":800,"high":1407,"low":865,"close":865,"change":856,"percent_change":856,"volume":1540,"transactions":9,"vwap":865},"2025-11-07",85300,{"date":1542,"open":834,"high":834,"low":762,"close":1039,"change":930,"percent_change":930,"volume":1472,"transactions":9,"vwap":1039},"2025-11-06",{"date":1544,"open":865,"high":792,"low":1031,"close":1031,"change":408,"percent_change":408,"volume":1545,"transactions":9,"vwap":1031},"2025-11-05",130000,{"date":1547,"open":767,"high":1045,"low":767,"close":849,"change":913,"percent_change":913,"volume":1548,"transactions":9,"vwap":849},"2025-11-04",116300,{"date":1550,"open":1035,"high":1035,"low":1551,"close":1031,"change":1552,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1031},"2025-11-03",100.095001,-0.46,133500,{"date":1555,"open":1181,"high":1396,"low":822,"close":839,"change":1047,"percent_change":1047,"volume":1556,"transactions":9,"vwap":839},"2025-10-31",120200,{"date":1558,"open":778,"high":815,"low":854,"close":1357,"change":470,"percent_change":470,"volume":1559,"transactions":9,"vwap":1357},"2025-10-30",152900,{"date":1561,"open":1396,"high":785,"low":1181,"close":1211,"change":606,"percent_change":794,"volume":1562,"transactions":9,"vwap":1211},"2025-10-29",307200,{"date":1564,"open":1320,"high":1492,"low":809,"close":1565,"change":645,"percent_change":-6,"volume":1566,"transactions":9,"vwap":1565},"2025-10-28",100.615,57900,{"date":1568,"open":839,"high":1569,"low":1570,"close":1571,"change":212,"percent_change":212,"volume":1572,"transactions":9,"vwap":1571},"2025-10-27",100.689,100.52,100.62,104100,{"date":1574,"open":1571,"high":1358,"low":1570,"close":815,"change":167,"percent_change":167,"volume":1575,"transactions":9,"vwap":815},"2025-10-24",85600,{"date":1577,"open":833,"high":1571,"low":1578,"close":1181,"change":172,"percent_change":172,"volume":1579,"transactions":9,"vwap":1181},"2025-10-23",100.435,114200,{"date":1581,"open":809,"high":1396,"low":1570,"close":1570,"change":1047,"percent_change":1047,"volume":1582,"transactions":9,"vwap":1570},"2025-10-22",72700,{"date":1584,"open":814,"high":1357,"low":1585,"close":806,"change":490,"percent_change":490,"volume":1586,"transactions":9,"vwap":806},"2025-10-21",100.45,70700,{"date":1588,"open":1181,"high":1589,"low":778,"close":828,"change":490,"percent_change":490,"volume":1590,"transactions":9,"vwap":828},"2025-10-20",100.563,157800,{"date":1592,"open":792,"high":786,"low":792,"close":829,"change":551,"percent_change":551,"volume":1593,"transactions":9,"vwap":829},"2025-10-17",126500,{"date":1595,"open":878,"high":823,"low":860,"close":838,"change":1086,"percent_change":1086,"volume":1596,"transactions":9,"vwap":838},"2025-10-16",105700,{"date":1598,"open":753,"high":1031,"low":1004,"close":772,"change":868,"percent_change":868,"volume":1599,"transactions":9,"vwap":772},"2025-10-15",82100,{"date":1601,"open":860,"high":860,"low":1602,"close":900,"change":1188,"percent_change":1188,"volume":1603,"transactions":9,"vwap":900},"2025-10-14",99.859,77500,{"date":1605,"open":872,"high":774,"low":707,"close":774,"change":664,"percent_change":664,"volume":1606,"transactions":9,"vwap":774},"2025-10-13",143100,{"date":1608,"open":1006,"high":708,"low":1609,"close":885,"change":363,"percent_change":363,"volume":1610,"transactions":9,"vwap":885},"2025-10-10",99.666,99900,{"date":1612,"open":917,"high":939,"low":1613,"close":1614,"change":418,"percent_change":418,"volume":1615,"transactions":9,"vwap":1614},"2025-10-09",99.491,99.57,72600,{"date":1617,"open":991,"high":1005,"low":1015,"close":929,"change":400,"percent_change":400,"volume":1618,"transactions":9,"vwap":929},"2025-10-08",104600,{"date":1620,"open":1614,"high":707,"low":1621,"close":1015,"change":794,"percent_change":794,"volume":1622,"transactions":9,"vwap":1015},"2025-10-07",99.53,127200,{"date":1624,"open":1625,"high":1614,"low":1626,"close":977,"change":1477,"percent_change":856,"volume":1627,"transactions":9,"vwap":977},"2025-10-06",99.51,99.37,106800,{"date":1629,"open":939,"high":929,"low":1630,"close":1631,"change":1245,"percent_change":794,"volume":1632,"transactions":9,"vwap":1631},"2025-10-03",99.515,99.585,162100,{"date":1634,"open":710,"high":929,"low":1635,"close":977,"change":392,"percent_change":392,"volume":1636,"transactions":9,"vwap":977},"2025-10-02",99.47,111100,{"date":1638,"open":728,"high":899,"low":917,"close":917,"change":623,"percent_change":623,"volume":1639,"transactions":9,"vwap":917},"2025-10-01",153300,{"date":1641,"open":729,"high":1642,"low":1643,"close":1006,"change":490,"percent_change":490,"volume":1644,"transactions":9,"vwap":1006},"2025-09-30",99.801,99.64,90100,{"date":1646,"open":929,"high":1006,"low":1647,"close":729,"change":930,"percent_change":930,"volume":1648,"transactions":9,"vwap":729},"2025-09-29",99.565,142000,{"date":1650,"open":1614,"high":1651,"low":941,"close":710,"change":1047,"percent_change":1047,"volume":1652,"transactions":9,"vwap":710},"2025-09-26",99.609,161200,{"date":1654,"open":917,"high":728,"low":1655,"close":1656,"change":459,"percent_change":459,"volume":1657,"transactions":9,"vwap":1656},"2025-09-25",99.46,99.54,74500,{"date":1659,"open":901,"high":901,"low":699,"close":728,"change":541,"percent_change":541,"volume":1660,"transactions":9,"vwap":728},"2025-09-24",92800,{"date":1662,"open":774,"high":774,"low":1005,"close":708,"change":499,"percent_change":499,"volume":1663,"transactions":9,"vwap":708},"2025-09-23",102200,{"date":1665,"open":1067,"high":774,"low":928,"close":890,"change":354,"percent_change":354,"volume":1666,"transactions":9,"vwap":890},"2025-09-22",164000,{"date":1668,"open":753,"high":1669,"low":885,"close":890,"change":354,"percent_change":354,"volume":1670,"transactions":9,"vwap":890},"2025-09-19",99.957,69600,{"date":1672,"open":884,"high":1673,"low":1005,"close":890,"change":630,"percent_change":499,"volume":1674,"transactions":9,"vwap":890},"2025-09-18",99.979,59400,{"date":1676,"open":855,"high":854,"low":890,"close":1447,"change":1677,"percent_change":400,"volume":1678,"transactions":9,"vwap":1447},"2025-09-17",0.015,76300,{"date":1680,"open":877,"high":878,"low":879,"close":912,"change":551,"percent_change":551,"volume":1681,"transactions":9,"vwap":912},"2025-09-16",79800,{"date":1683,"open":999,"high":1684,"low":728,"close":885,"change":1685,"percent_change":1685,"volume":1686,"transactions":9,"vwap":885},"2025-09-15",99.885,0.36,106900,{"date":1688,"open":1655,"high":929,"low":1689,"close":1635,"change":856,"percent_change":856,"volume":1690,"transactions":9,"vwap":1635},"2025-09-12",99.42,86400,{"date":1692,"open":1693,"high":939,"low":1635,"close":917,"change":587,"percent_change":587,"volume":1694,"transactions":9,"vwap":917},"2025-09-11",99.48,256500,{"date":1696,"open":1697,"high":940,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-10",99.010002,99.27,0.43,0.44,107400,{"date":1703,"open":603,"high":1704,"low":1705,"close":517,"change":301,"percent_change":301,"volume":1706,"transactions":9,"vwap":517},"2025-09-09",99.040001,98.828,174400,{"date":1708,"open":1709,"high":953,"low":445,"close":524,"change":1710,"percent_change":135,"volume":1711,"transactions":9,"vwap":524},"2025-09-08",98.52,0.58,106400,{"date":1713,"open":437,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-09-05",98.37,98.113,98.36,0.61,0.62,108800,{"date":1721,"open":1722,"high":1723,"low":407,"close":1724,"change":1107,"percent_change":518,"volume":1725,"transactions":9,"vwap":1724},"2025-09-04",97.67,97.755,97.75,102900,{"date":1727,"open":380,"high":1728,"low":389,"close":1729,"change":587,"percent_change":233,"volume":1730,"transactions":9,"vwap":1729},"2025-09-03",97.57,97.52,94100,{"date":1732,"open":1733,"high":1733,"low":1734,"close":379,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":379},"2025-09-02",97.37,97.099998,-0.4,-0.41,156100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":202,"percent_change":202,"volume":1744,"transactions":9,"vwap":1743},"2025-08-29",97.58,97.679,97.53,97.63,80000,{"date":1746,"open":1728,"high":1747,"low":1729,"close":390,"change":1205,"percent_change":1047,"volume":1748,"transactions":9,"vwap":390},"2025-08-28",97.68,80300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":551,"volume":1756,"transactions":9,"vwap":1754},"2025-08-27",97.44,97.643,97.395,97.615,0.135,57400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1047,"percent_change":1047,"volume":1763,"transactions":9,"vwap":1762},"2025-08-26",97.45,97.598,97.43,97.48,67700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":66,"percent_change":66,"volume":1770,"transactions":9,"vwap":1769},"2025-08-25",97.4,97.61,97.385,97.5,130100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":406,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":406},"2025-08-22",97.3,97.609,97.27,0.39,0.4,65800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1781,"change":66,"percent_change":66,"volume":1176,"transactions":9,"vwap":1781},"2025-08-21",97.16,97.285,97.11,{"date":1785,"open":399,"high":1786,"low":1787,"close":1788,"change":301,"percent_change":301,"volume":1789,"transactions":9,"vwap":1788},"2025-08-20",97.36,97.12,97.21,96600,{"date":1791,"open":1786,"high":417,"low":1792,"close":1793,"change":202,"percent_change":202,"volume":1794,"transactions":9,"vwap":1793},"2025-08-19",97.2,97.31,86600,{"date":1796,"open":399,"high":426,"low":1788,"close":399,"change":746,"percent_change":746,"volume":1797,"transactions":9,"vwap":399},"2025-08-18",105300,{"date":1799,"open":1775,"high":1786,"low":1800,"close":389,"change":167,"percent_change":167,"volume":1801,"transactions":9,"vwap":389},"2025-08-15",97.17,63900,{"date":1803,"open":426,"high":1762,"low":1734,"close":1734,"change":623,"percent_change":508,"volume":1804,"transactions":9,"vwap":1734},"2025-08-14",42800,{"date":1806,"open":1733,"high":427,"low":380,"close":1793,"change":1156,"percent_change":1156,"volume":1807,"transactions":9,"vwap":1793},"2025-08-13",98900,{"date":1809,"open":1766,"high":1769,"low":416,"close":427,"change":202,"percent_change":202,"volume":1810,"transactions":9,"vwap":427},"2025-08-12",115500,{"date":1812,"open":1733,"high":1769,"low":1793,"close":1761,"change":551,"percent_change":551,"volume":1813,"transactions":9,"vwap":1761},"2025-08-11",90800,{"date":1815,"open":399,"high":416,"low":1816,"close":1817,"change":418,"percent_change":418,"volume":1818,"transactions":9,"vwap":1817},"2025-08-08",97.148,97.29,78000,{"date":1820,"open":380,"high":1769,"low":380,"close":1821,"change":490,"percent_change":490,"volume":1822,"transactions":9,"vwap":1821},"2025-08-07",97.33,51000,{"date":1824,"open":1775,"high":1825,"low":1826,"close":1827,"change":1047,"percent_change":1047,"volume":1828,"transactions":9,"vwap":1827},"2025-08-06",97.35,97.019997,97.25,67300,{"date":1830,"open":1831,"high":1832,"low":1792,"close":1775,"change":202,"percent_change":202,"volume":1833,"transactions":9,"vwap":1775},"2025-08-05",97.24,97.339,170900,{"date":1835,"open":1733,"high":1733,"low":1734,"close":1831,"change":856,"percent_change":856,"volume":1836,"transactions":9,"vwap":1831},"2025-08-04",195100,{"date":1838,"open":1839,"high":1821,"low":1840,"close":1821,"change":942,"percent_change":1841,"volume":1828,"transactions":9,"vwap":1821},"2025-08-01",97.18,97.097,0.42,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1086,"volume":1849,"transactions":9,"vwap":1847},"2025-07-31",96.9,96.98,96.8,96.92,0.19,88700,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":755,"percent_change":755,"volume":1855,"transactions":9,"vwap":1854},"2025-07-30",96.89,96.62,96.73,118000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":490,"percent_change":490,"volume":1862,"transactions":9,"vwap":1861},"2025-07-29",96.82,96.94,96.81,96.85,285800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":824,"percent_change":824,"volume":1868,"transactions":9,"vwap":1866},"2025-07-28",96.76,96.77,96.56,206400,{"date":1870,"open":1854,"high":1866,"low":1871,"close":1872,"change":794,"percent_change":794,"volume":1873,"transactions":9,"vwap":1872},"2025-07-25",96.51,96.7,200300,{"date":1875,"open":382,"high":1846,"low":1876,"close":1876,"change":145,"percent_change":541,"volume":1877,"transactions":9,"vwap":1876},"2025-07-24",96.61,200400,{"date":1879,"open":1861,"high":1880,"low":350,"close":1846,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1846},"2025-07-23",96.86,0.45,0.47,168100,{"date":1885,"open":1826,"high":1826,"low":369,"close":369,"change":1213,"percent_change":191,"volume":1886,"transactions":9,"vwap":369},"2025-07-22",240900,{"date":1888,"open":1859,"high":1889,"low":1858,"close":1890,"change":923,"percent_change":1107,"volume":1891,"transactions":9,"vwap":1890},"2025-07-21",97.065002,96.87,93500,{"date":1893,"open":1872,"high":1872,"low":1894,"close":361,"change":172,"percent_change":172,"volume":1895,"transactions":9,"vwap":361},"2025-07-18",96.541,547400,{"date":1897,"open":381,"high":381,"low":1871,"close":1898,"change":1047,"percent_change":1047,"volume":1899,"transactions":9,"vwap":1898},"2025-07-17",96.68,673800,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1872,"change":320,"percent_change":321,"volume":1904,"transactions":9,"vwap":1872},"2025-07-16",96.95,96.67,54500,{"date":1906,"open":391,"high":1839,"low":1846,"close":1902,"change":736,"percent_change":439,"volume":1907,"transactions":9,"vwap":1902},"2025-07-15",110500,{"date":1909,"open":1783,"high":1910,"low":1859,"close":1787,"change":1911,"percent_change":923,"volume":1285,"transactions":9,"vwap":1787},"2025-07-14",97.165,0.21,{"date":1913,"open":380,"high":399,"low":1914,"close":1915,"change":157,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-11",96.88,96.91,-0.43,93300,{"date":1919,"open":1920,"high":1921,"low":426,"close":1821,"change":1047,"percent_change":1047,"volume":1922,"transactions":9,"vwap":1821},"2025-07-10",97.39,97.415,87100,{"date":1924,"open":1825,"high":1766,"low":391,"close":1825,"change":1107,"percent_change":518,"volume":1925,"transactions":9,"vwap":1825},"2025-07-09",104700,{"date":1927,"open":399,"high":1825,"low":1787,"close":1787,"change":856,"percent_change":856,"volume":1928,"transactions":9,"vwap":1787},"2025-07-08",74700,{"date":1930,"open":1733,"high":417,"low":1788,"close":1788,"change":222,"percent_change":1171,"volume":1931,"transactions":9,"vwap":1788},"2025-07-07",103100,{"date":1933,"open":1775,"high":390,"low":1775,"close":1740,"change":551,"percent_change":551,"volume":1934,"transactions":9,"vwap":1740},"2025-07-03",101900,{"date":1936,"open":1937,"high":1938,"low":399,"close":1751,"change":746,"percent_change":746,"volume":1939,"transactions":9,"vwap":1751},"2025-07-02",97.38,97.49,128300,{"date":1941,"open":417,"high":1942,"low":426,"close":1937,"change":1427,"percent_change":1943,"volume":1246,"transactions":9,"vwap":1937},"2025-07-01",97.475,-0.24,{"date":1945,"open":1769,"high":1747,"low":1946,"close":1767,"change":1107,"percent_change":518,"volume":1947,"transactions":9,"vwap":1767},"2025-06-30",97.471,134500,{"date":1949,"open":1825,"high":427,"low":426,"close":1937,"change":646,"percent_change":646,"volume":1950,"transactions":9,"vwap":1937},"2025-06-27",73700,{"date":1952,"open":1762,"high":1762,"low":426,"close":1920,"change":202,"percent_change":202,"volume":1953,"transactions":9,"vwap":1920},"2025-06-26",65600,{"date":1955,"open":1817,"high":1769,"low":1956,"close":1786,"change":562,"percent_change":562,"volume":1957,"transactions":9,"vwap":1786},"2025-06-25",97.265,69300,{"date":1959,"open":399,"high":1960,"low":1775,"close":426,"change":646,"percent_change":646,"volume":1961,"transactions":9,"vwap":426},"2025-06-24",97.47,75400,{"date":1963,"open":1773,"high":1964,"low":379,"close":1821,"change":895,"percent_change":895,"volume":1965,"transactions":9,"vwap":1821},"2025-06-23",97.459,46200,{"date":1967,"open":391,"high":1968,"low":1969,"close":399,"change":1117,"percent_change":363,"volume":1970,"transactions":9,"vwap":399},"2025-06-20",97.305,97.089996,82800,{"date":1972,"open":1773,"high":1773,"low":1826,"close":1973,"change":470,"percent_change":470,"volume":1974,"transactions":9,"vwap":1973},"2025-06-18",97.029999,52200,{"date":1976,"open":1977,"high":389,"low":1969,"close":1781,"change":880,"percent_change":880,"volume":1978,"transactions":9,"vwap":1781},"2025-06-17",97.19,52100,{"date":1980,"open":1826,"high":1787,"low":1845,"close":1973,"change":354,"percent_change":354,"volume":1981,"transactions":9,"vwap":1973},"2025-06-16",125500,{"date":1983,"open":1839,"high":1839,"low":1984,"close":1973,"change":470,"percent_change":470,"volume":1730,"transactions":9,"vwap":1973},"2025-06-13",96.97,{"date":1986,"open":1987,"high":1831,"low":1988,"close":1781,"change":923,"percent_change":1107,"volume":1989,"transactions":9,"vwap":1781},"2025-06-12",97.13,97.050003,62500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1859,"change":913,"percent_change":930,"volume":1995,"transactions":9,"vwap":1859},"2025-06-11",96.93,97,96.84,118100,{"date":1997,"open":1826,"high":1826,"low":1998,"close":382,"change":1188,"percent_change":1188,"volume":1999,"transactions":9,"vwap":382},"2025-06-10",96.778,144100,{"date":2001,"open":2002,"high":1915,"low":2002,"close":1880,"change":1911,"percent_change":923,"volume":2003,"transactions":9,"vwap":1880},"2025-06-09",96.58,127100,{"date":2005,"open":1880,"high":1915,"low":2006,"close":361,"change":2007,"percent_change":693,"volume":2008,"transactions":9,"vwap":361},"2025-06-06",96.63,-0.31,131800,{"date":2010,"open":1984,"high":2011,"low":1860,"close":2012,"change":400,"percent_change":400,"volume":2013,"transactions":9,"vwap":2012},"2025-06-05",97.018997,96.96,54600,{"date":2015,"open":1915,"high":2016,"low":382,"close":1859,"change":1063,"percent_change":518,"volume":2017,"transactions":9,"vwap":1859},"2025-06-04",97.010002,67200,{"date":2019,"open":2020,"high":1783,"low":2021,"close":2022,"change":479,"percent_change":212,"volume":2023,"transactions":9,"vwap":2022},"2025-06-03",96.71,96.6,96.705,117900,{"date":2025,"open":1859,"high":1859,"low":1876,"close":1872,"change":272,"percent_change":1213,"volume":2026,"transactions":9,"vwap":1872},"2025-06-02",139600,{"date":2028,"open":1825,"high":1825,"low":1987,"close":1788,"change":1188,"percent_change":1188,"volume":2029,"transactions":9,"vwap":1788},"2025-05-30",74100,{"date":2031,"open":380,"high":416,"low":1969,"close":1817,"change":167,"percent_change":167,"volume":2032,"transactions":9,"vwap":1817},"2025-05-29",81500,{"date":2034,"open":1792,"high":1788,"low":1859,"close":1800,"change":418,"percent_change":418,"volume":2035,"transactions":9,"vwap":1800},"2025-05-28",85900,{"date":2037,"open":2038,"high":1786,"low":1993,"close":1788,"change":116,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1788},"2025-05-27",97.080002,0.32,149500,{"date":2042,"open":2016,"high":2016,"low":2043,"close":1844,"change":923,"percent_change":1107,"volume":2044,"transactions":9,"vwap":1844},"2025-05-23",96.79,101400,{"date":2046,"open":361,"high":2043,"low":2047,"close":1898,"change":1188,"percent_change":1188,"volume":2048,"transactions":9,"vwap":1898},"2025-05-22",96.52,72400,{"date":2050,"open":2051,"high":1969,"low":1872,"close":1865,"change":383,"percent_change":1552,"volume":2052,"transactions":9,"vwap":1865},"2025-05-21",97.07,76100,{"date":2054,"open":1787,"high":1788,"low":2055,"close":1788,"change":52,"percent_change":52,"volume":1794,"transactions":9,"vwap":1788},"2025-05-20",96.924,{"date":2057,"open":1844,"high":1781,"low":361,"close":1783,"change":470,"percent_change":470,"volume":1493,"transactions":9,"vwap":1783},"2025-05-19",{"date":2059,"open":1827,"high":1817,"low":2060,"close":1831,"change":895,"percent_change":895,"volume":2061,"transactions":9,"vwap":1831},"2025-05-16",97.037003,48900,{"date":2063,"open":1902,"high":1827,"low":382,"close":1977,"change":116,"percent_change":2039,"volume":2064,"transactions":9,"vwap":1977},"2025-05-15",279900,{"date":2066,"open":2038,"high":2038,"low":2067,"close":1914,"change":1427,"percent_change":1943,"volume":2068,"transactions":9,"vwap":1914},"2025-05-14",96.64,166800,{"date":2070,"open":1847,"high":391,"low":1865,"close":1783,"change":923,"percent_change":1107,"volume":2071,"transactions":9,"vwap":1783},"2025-05-13",127600,{"date":2073,"open":1852,"high":2051,"low":2067,"close":1852,"change":66,"percent_change":66,"volume":2074,"transactions":9,"vwap":1852},"2025-05-12",162300,{"date":2076,"open":2077,"high":2077,"low":1846,"close":1859,"change":202,"percent_change":202,"volume":2078,"transactions":9,"vwap":1859},"2025-05-09",97.040001,64800,{"date":2080,"open":1734,"high":1783,"low":1865,"close":1915,"change":2081,"percent_change":856,"volume":2052,"transactions":9,"vwap":1915},"2025-05-08",-0.087,{"date":2083,"open":1993,"high":2084,"low":1846,"close":2085,"change":2086,"percent_change":868,"volume":2087,"transactions":9,"vwap":2085},"2025-05-07",97.021004,96.997,0.102,34000,{"date":2089,"open":351,"high":1788,"low":2090,"close":2091,"change":2092,"percent_change":330,"volume":2093,"transactions":9,"vwap":2091},"2025-05-06",96.53,96.895,0.265,164700,{"date":2095,"open":1854,"high":1890,"low":1871,"close":2006,"change":856,"percent_change":856,"volume":2096,"transactions":9,"vwap":2006},"2025-05-05",174900,{"date":2098,"open":1858,"high":1880,"low":2099,"close":2100,"change":145,"percent_change":541,"volume":2101,"transactions":9,"vwap":2100},"2025-05-02",96.5,96.72,133200,{"date":2103,"open":2104,"high":1827,"low":381,"close":1915,"change":508,"percent_change":1427,"volume":2105,"transactions":9,"vwap":1915},"2025-05-01",96.99,110900,{"date":2107,"open":1969,"high":1793,"low":1902,"close":1987,"change":673,"percent_change":673,"volume":1511,"transactions":9,"vwap":1987},"2025-04-30",{"date":2109,"open":1880,"high":1792,"low":2110,"close":1845,"change":824,"percent_change":824,"volume":2111,"transactions":9,"vwap":1845},"2025-04-29",96.83,395000,{"date":181,"open":1783,"high":1781,"low":2006,"close":1915,"change":541,"percent_change":623,"volume":2113,"transactions":9,"vwap":1915},1004300]