[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTEL":3,"homepage-market-summary":28,"stock-historical-VTEL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTEL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Long-Term Tax-Exempt Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0386,3.852,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},95.38,94.85,94.76,95.11,0.27,0.28,416075.624013,105.84,46155.0352880239,5.6,347,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},38315,13295213.857294,-4.04,"2025-05-22",[181,184,194,204,213,224,233,243,253,263,274,284,293,303,313,324,334,345,355,364,374,382,391,401,410,418,428,436,445,455,465,474,483,493,502,511,521,530,538,548,558,567,576,585,595,605,615,623,632,639,647,657,665,673,682,692,700,708,716,725,736,746,756,764,772,777,785,793,798,805,814,820,827,832,840,846,852,857,866,872,876,881,890,895,901,907,914,922,929,935,939,945,950,956,961,968,972,975,980,985,992,1001,1009,1018,1023,1027,1034,1039,1042,1045,1050,1055,1060,1065,1069,1074,1079,1083,1085,1089,1094,1100,1106,1110,1114,1120,1125,1131,1135,1143,1149,1155,1159,1165,1170,1176,1181,1187,1193,1196,1202,1208,1211,1217,1221,1227,1232,1239,1243,1246,1250,1254,1258,1265,1273,1278,1283,1290,1295,1302,1309,1314,1320,1325,1329,1334,1339,1344,1347,1350,1354,1360,1365,1368,1371,1374,1377,1381,1386,1390,1395,1399,1404,1411,1416,1419,1422,1426,1429,1432,1435,1437,1441,1445,1447,1452,1454,1457,1460,1465,1470,1474,1477,1480,1483,1487,1490,1493,1495,1498,1502,1504,1506,1511,1515,1520,1526,1532,1537,1540,1543,1546,1549,1554,1560,1563,1569,1576,1580,1583,1587,1592,1597,1602,1607,1614,1619,1626,1629,1632,1638,1644,1647,1653,1657,1662,1668,1672,1676,1679,1684,1691,1696,1703,1708,1715,1721,1727,1733,1738,1745,1750,1754,1759,1764,1769,1774,1780,1782,1786,1793,1799,1807,1812,1818,1825,1830,1837,1844,1850,1857,1865,1870,1877,1885,1892,1898,1903,1907,1913,1919,1924,1929,1935,1940,1945,1951,1956,1962,1967,1975,1980,1987,1995,1999,2006,2009,2016,2022,2028,2034,2039,2044,2049,2052,2058,2064,2068,2074,2080,2085,2093,2101,2107,2110,2118,2122,2128,2135,2140,2145,2150,2154,2161,2166,2170,2173,2178,2184,2190,2194,2199,2201,2207,2212,2219,2224],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3034,95.0876,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",95,95.59,94.92,-0.87,-0.91,320966.264142,1645,95.1882,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",95.94,96.19,95.56,95.98,0.08,317477.7995,2218,96.0627,{"date":205,"open":206,"high":197,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",96.12,95.4087,95.9,0.02,255976.070858,1915,95.7897,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",97.01,97.27,95.725,95.88,-0.51,-0.53,289013.30697,2400,96.4486,{"date":225,"open":206,"high":226,"low":227,"close":228,"change":115,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",96.53,95.975,96.39,0.32,589133.9287,2697,96.0068,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",95.85,96.62,96.08,0.92,0.97,224160.6926,1081,96.2963,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":36,"volume":250,"transactions":251,"vwap":252},"2026-09-29",95.5,95.61,95.02,95.16,-0.45,237449.581203,1105,95.3464,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",96.09,96.13,95.21,-0.95,-0.98,250058.197762,1373,95.5342,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",96.91,96.97,96.23,96.56,-0.525,-0.54,185638.373352,862,96.5559,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",97.52,96.82,97.085,-0.425,-0.44,80057.1195,640,97.0322,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":189,"volume":290,"transactions":291,"vwap":292},"2026-09-23",98.36,96.985,97.51,-0.86,96661.79273,789,97.5511,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",98.39,98.53,98.315,98.37,-0.08,45003.037604,373,98.4135,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",98.7,98.23,98.45,0.0361,0.04,104116.544303,451,98.4137,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",98.49,98.505,98.11,98.4139,-0.2661,-0.27,114785.2306,568,98.3641,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",98.88,98.48,98.68,0.4112,0.42,53645.0321,332,98.6266,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",98.285,98.55,98.1699,98.2688,0.0288,0.03,92189.7653,397,98.3108,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",98.44,98.56,98.2,98.24,-0.28,103959.594903,523,98.3727,{"date":356,"open":337,"high":357,"low":358,"close":359,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",98.8301,98.42,98.52,-0.17,65791.138049,357,98.575,{"date":365,"open":347,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",99.1699,98.385,98.69,0.53,0.54,288197.260889,577,98.9765,{"date":375,"open":376,"high":376,"low":317,"close":377,"change":189,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",98.75,98.16,-0.88,75259.324894,414,98.277,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",99.84,99.86,99.03,-0.69,52323.4486,360,99.3977,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",99.76,99.9344,99.57,99.72,0.01,52164.985047,336,99.7056,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":65,"percent_change":65,"volume":407,"transactions":408,"vwap":409},"2026-09-04",99.8,100.08,99.7,99.71,61448.339298,386,99.856,{"date":411,"open":412,"high":413,"low":393,"close":393,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",100.29,100.35,-0.26,60431.66,417,100.1035,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",100.2,100.21,100.0101,100.02,-0.06,37625.12482,431,100.0875,{"date":429,"open":430,"high":430,"low":431,"close":404,"change":432,"percent_change":259,"volume":433,"transactions":434,"vwap":435},"2026-09-01",100.65,99.91,-0.99,48835.039959,341,100.2177,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":144,"percent_change":144,"volume":442,"transactions":443,"vwap":444},"2026-08-31",100.99,101.11,100.835,101.07,45526.097261,312,100.9944,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",101.54,101.69,101.24,101.26,-0.24,43405.163344,306,101.3624,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",101.61,101.87,101.48,101.5,-0.09,78709.652604,233,101.635,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",101.875,101.5627,101.59,-0.22,75780.486188,265,101.6975,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":200,"volume":480,"transactions":481,"vwap":482},"2026-08-25",101.89,101.72,101.81,0.0835,40434.6412,210,101.8003,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":65,"volume":490,"transactions":491,"vwap":492},"2026-08-24",101.76,102.17,101.7,101.7265,-0.0535,37237.420746,225,101.8032,{"date":494,"open":458,"high":495,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",102.09,101.64,101.78,-0.02,69798.8196,311,101.7717,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":360,"percent_change":360,"volume":508,"transactions":509,"vwap":510},"2026-08-20",101.73,102.2,101.66,101.8,150349.116742,469,101.8031,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":71,"volume":518,"transactions":519,"vwap":520},"2026-08-19",102,102.12,101.91,101.97,0.34,37585.6524,228,102.0257,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",101.9617,101.63,-0.34,-0.33,33600.089592,326,101.6899,{"date":531,"open":532,"high":533,"low":516,"close":516,"change":36,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",102.39,102.445,-0.46,32784.9141,237,102.2257,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":351,"volume":545,"transactions":546,"vwap":547},"2026-08-14",102.7,102.72,102.4001,102.44,-0.29,34546.839806,269,102.5265,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",102.74,103.02,102.7208,102.73,0.09,12427.388908,173,102.8863,{"date":559,"open":560,"high":550,"low":561,"close":562,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",102.69,102.58,102.64,0.05,26037.8591,148,102.6502,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",102.63,102.41,102.59,0.13,21772.6111,195,102.4888,{"date":577,"open":578,"high":579,"low":570,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",102.51,102.575,102.46,-0.1,36775.592753,208,102.4808,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":517,"volume":592,"transactions":593,"vwap":594},"2026-08-07",102.45,102.595,102.3499,102.56,0.35,24864.9211,171,102.4824,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":498,"volume":602,"transactions":603,"vwap":604},"2026-08-06",102.19,102.28,102.14,102.21,-0.0188,28787.584981,221,102.1895,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":166,"volume":612,"transactions":613,"vwap":614},"2026-08-05",102.27,102.31,102.089,102.2288,0.1188,40369.597537,276,102.2131,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":229,"percent_change":115,"volume":620,"transactions":621,"vwap":622},"2026-08-04",101.94,102.195,102.11,37203.5069,369,102.1171,{"date":624,"open":625,"high":626,"low":504,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",101.85,101.9,101.79,-0.23,62338.477163,263,101.8295,{"date":633,"open":634,"high":635,"low":507,"close":636,"change":171,"percent_change":171,"volume":637,"transactions":408,"vwap":638},"2026-07-31",101.95,102.3,102.02,79763.151038,101.9115,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":544,"percent_change":351,"volume":644,"transactions":645,"vwap":646},"2026-07-30",102.18,101.74,102.05,14959.832167,182,101.948,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",102.35,102.67,102.315,102.34,-0.04,33178.183687,266,102.451,{"date":658,"open":486,"high":659,"low":660,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":481,"vwap":664},"2026-07-28",102.5,102.16,102.38,0.19,19758.0051,102.3806,{"date":666,"open":667,"high":668,"low":597,"close":597,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",102.37,102.43,0.21,49385.215575,253,102.3346,{"date":674,"open":675,"high":676,"low":485,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",101.83,102.1721,101.98,0.23,92010.8328,300,102.0813,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",102.22,101.7087,101.75,-0.85,-0.83,31040.125619,338,101.7843,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":249,"percent_change":280,"volume":697,"transactions":698,"vwap":699},"2026-07-22",102.84,103,102.6,47783.8192,385,102.7729,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":451,"percent_change":628,"volume":705,"transactions":706,"vwap":707},"2026-07-21",103.36,103.01,103.05,23163.8063,344,103.2203,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":144,"volume":713,"transactions":714,"vwap":715},"2026-07-20",103.61,103.29,-0.2,42410.2554,346,103.4068,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":581,"percent_change":581,"volume":722,"transactions":723,"vwap":724},"2026-07-17",103.62,103.92,103.41,103.49,160167.9261,601,103.5683,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",103.72,103.73,103.42,103.59,-0.1832,-0.18,39958.1661,345,103.564,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",103.98,103.765,103.7732,-0.1668,-0.16,20015.06293,239,103.8382,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",104.075,104.13,103.89,103.94,-0.01,36416.4451,264,103.9834,{"date":757,"open":758,"high":759,"low":719,"close":760,"change":761,"percent_change":424,"volume":762,"transactions":744,"vwap":763},"2026-07-13",104.04,104.055,103.95,-0.067,24822.319357,103.9987,{"date":765,"open":766,"high":767,"low":719,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",104.010002,104.040001,104.016998,0.067,0.06,15900,{"date":773,"open":774,"high":774,"low":751,"close":760,"change":775,"percent_change":563,"volume":776,"transactions":9,"vwap":760},"2026-07-09",104.11,0.055,32300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":249,"volume":784,"transactions":9,"vwap":782},"2026-07-08",104.019997,104.099998,103.83,103.895,-0.465,30900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":526,"volume":792,"transactions":9,"vwap":790},"2026-07-07",104.51,104.58,104.28,104.36,-0.35,101700,{"date":794,"open":788,"high":795,"low":787,"close":795,"change":796,"percent_change":572,"volume":797,"transactions":9,"vwap":795},"2026-07-06",104.71,0.14,26400,{"date":799,"open":788,"high":800,"low":801,"close":802,"change":803,"percent_change":662,"volume":804,"transactions":9,"vwap":802},"2026-07-02",104.64,104.39,104.57,0.194,12900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",104.21,104.4,104.2,104.376,-0.394,-0.38,22500,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":65,"percent_change":65,"volume":819,"transactions":9,"vwap":818},"2026-06-30",104.79,104.875,104.77,22700,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",104.625,104.82,0.25,0.24,13600,{"date":828,"open":829,"high":830,"low":801,"close":802,"change":65,"percent_change":65,"volume":831,"transactions":9,"vwap":802},"2026-06-26",104.42,104.6,9800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":669,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",104.575,104.695,104.422,104.62,0.2,17900,{"date":841,"open":808,"high":842,"low":808,"close":843,"change":678,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-24",104.56,104.41,0.22,14100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":851,"volume":804,"transactions":9,"vwap":850},"2026-06-23",104.15,104.3,104.18,-0.07,{"date":853,"open":843,"high":843,"low":854,"close":855,"change":424,"percent_change":424,"volume":856,"transactions":9,"vwap":855},"2026-06-22",104.225,104.25,9000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",104.29,104.35,104.17,104.31,0.38,0.37,13400,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":360,"percent_change":742,"volume":871,"transactions":9,"vwap":870},"2026-06-17",104.07,104.215,103.93,21300,{"date":873,"open":719,"high":874,"low":719,"close":780,"change":200,"percent_change":200,"volume":875,"transactions":9,"vwap":780},"2026-06-16",104.222,17100,{"date":877,"open":749,"high":878,"low":751,"close":779,"change":879,"percent_change":796,"volume":880,"transactions":9,"vwap":779},"2026-06-15",104.186,0.15,16500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",103.69,103.905,103.67,103.87,-0.14,-0.13,17600,{"date":891,"open":728,"high":850,"low":892,"close":766,"change":115,"percent_change":893,"volume":894,"transactions":9,"vwap":766},"2026-06-11",103.719,0.3,13300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":351,"percent_change":320,"volume":900,"transactions":9,"vwap":899},"2026-06-10",103.91,103.54,103.7,20800,{"date":902,"open":903,"high":904,"low":905,"close":738,"change":825,"percent_change":678,"volume":906,"transactions":9,"vwap":738},"2026-06-09",104.059998,104.080002,103.825,39000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":498,"percent_change":498,"volume":913,"transactions":9,"vwap":912},"2026-06-08",103.78,103.96,103.735,103.74,23600,{"date":915,"open":710,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",103.81,103.53,103.76,-0.215,-0.21,33100,{"date":923,"open":924,"high":925,"low":886,"close":926,"change":927,"percent_change":796,"volume":928,"transactions":9,"vwap":926},"2026-06-04",103.9,103.99,103.975,0.145,17300,{"date":930,"open":931,"high":932,"low":933,"close":781,"change":461,"percent_change":461,"volume":934,"transactions":9,"vwap":781},"2026-06-03",103.8,103.935,103.605,27000,{"date":936,"open":937,"high":760,"low":905,"close":719,"change":844,"percent_change":669,"volume":938,"transactions":9,"vwap":719},"2026-06-02",103.84,6400,{"date":940,"open":941,"high":942,"low":941,"close":899,"change":742,"percent_change":943,"volume":944,"transactions":9,"vwap":899},"2026-06-01",103.059998,103.71,-0.15,34900,{"date":946,"open":947,"high":884,"low":947,"close":948,"change":824,"percent_change":825,"volume":949,"transactions":9,"vwap":948},"2026-05-29",103.51,103.86,18900,{"date":951,"open":952,"high":953,"low":954,"close":710,"change":51,"percent_change":51,"volume":955,"transactions":9,"vwap":710},"2026-05-28",103.31,103.75,103.25,17000,{"date":957,"open":958,"high":959,"low":958,"close":947,"change":824,"percent_change":825,"volume":960,"transactions":9,"vwap":947},"2026-05-27",103.11,103.52,23500,{"date":962,"open":963,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-05-26",103.26,103.014999,0.62,0.6,64300,{"date":969,"open":659,"high":970,"low":533,"close":562,"change":824,"percent_change":825,"volume":971,"transactions":9,"vwap":562},"2026-05-22",102.648,20700,{"date":973,"open":619,"high":532,"low":619,"close":532,"change":171,"percent_change":171,"volume":974,"transactions":9,"vwap":532},"2026-05-21",22800,{"date":976,"open":635,"high":668,"low":977,"close":978,"change":71,"percent_change":229,"volume":979,"transactions":9,"vwap":978},"2026-05-20",102.099998,102.42,130600,{"date":981,"open":982,"high":652,"low":467,"close":983,"change":36,"percent_change":534,"volume":984,"transactions":9,"vwap":983},"2026-05-19",102.24,102.089996,25400,{"date":986,"open":987,"high":988,"low":989,"close":590,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":590},"2026-05-18",102.53,102.66,102.4,0.07,64900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",102.47,102.515,102.139,102.49,-0.591,-0.57,52800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":888,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",103.28,103.335,103.07,103.081001,-0.139,20600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",103.48,103.498,103.14,103.22,-0.32,-0.31,69800,{"date":1019,"open":1020,"high":727,"low":1021,"close":898,"change":360,"percent_change":742,"volume":1022,"transactions":9,"vwap":898},"2026-05-12",103.45,103.44,56800,{"date":1024,"open":728,"high":918,"low":1025,"close":942,"change":770,"percent_change":770,"volume":1026,"transactions":9,"vwap":942},"2026-05-11",103.645,21400,{"date":1028,"open":1029,"high":1030,"low":718,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-08",103.77,103.864,103.65,0,26700,{"date":1035,"open":1031,"high":1036,"low":1037,"close":1031,"change":341,"percent_change":341,"volume":1038,"transactions":9,"vwap":1031},"2026-05-07",103.68,103.55,30500,{"date":1040,"open":1029,"high":1029,"low":730,"close":718,"change":115,"percent_change":893,"volume":1041,"transactions":9,"vwap":718},"2026-05-06",43000,{"date":1043,"open":959,"high":959,"low":1003,"close":952,"change":653,"percent_change":653,"volume":1044,"transactions":9,"vwap":952},"2026-05-05",33300,{"date":1046,"open":947,"high":730,"low":1047,"close":1048,"change":712,"percent_change":144,"volume":1049,"transactions":9,"vwap":1048},"2026-05-04",103.18,103.35,44500,{"date":1051,"open":1052,"high":883,"low":729,"close":1037,"change":1053,"percent_change":320,"volume":1054,"transactions":9,"vwap":1037},"2026-05-01",103.58,-0.285,56100,{"date":1056,"open":1057,"high":897,"low":883,"close":1058,"change":563,"percent_change":563,"volume":1059,"transactions":9,"vwap":1058},"2026-04-30",103.85,103.835,54400,{"date":1061,"open":1057,"high":750,"low":899,"close":1062,"change":1063,"percent_change":470,"volume":1064,"transactions":9,"vwap":1062},"2026-04-29",103.785,-0.225,37100,{"date":1066,"open":750,"high":1067,"low":948,"close":766,"change":742,"percent_change":943,"volume":1068,"transactions":9,"vwap":766},"2026-04-28",104.050003,14800,{"date":1070,"open":1071,"high":855,"low":1072,"close":861,"change":752,"percent_change":752,"volume":1073,"transactions":9,"vwap":861},"2026-04-27",104.19,104.065002,36500,{"date":1075,"open":1076,"high":1077,"low":1067,"close":850,"change":166,"percent_change":166,"volume":1078,"transactions":9,"vwap":850},"2026-04-24",104.089996,104.24,28300,{"date":1080,"open":1081,"high":1081,"low":1057,"close":903,"change":65,"percent_change":65,"volume":1082,"transactions":9,"vwap":903},"2026-04-23",104.16,54700,{"date":1084,"open":749,"high":861,"low":925,"close":774,"change":879,"percent_change":796,"volume":826,"transactions":9,"vwap":774},"2026-04-22",{"date":1086,"open":1067,"high":1087,"low":1057,"close":910,"change":742,"percent_change":943,"volume":1088,"transactions":9,"vwap":910},"2026-04-21",104.12,54200,{"date":1090,"open":1091,"high":1081,"low":1092,"close":1087,"change":770,"percent_change":770,"volume":1093,"transactions":9,"vwap":1087},"2026-04-20",104.14,104,19800,{"date":1095,"open":1096,"high":780,"low":884,"close":903,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":903},"2026-04-17",103.97,0.465,0.45,19500,{"date":1101,"open":730,"high":1102,"low":917,"close":1103,"change":1104,"percent_change":990,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",103.705,103.595,0.075,13000,{"date":1107,"open":718,"high":1108,"low":1020,"close":959,"change":1109,"percent_change":1109,"volume":1105,"transactions":9,"vwap":959},"2026-04-15",103.669,-0.12,{"date":1111,"open":1025,"high":912,"low":710,"close":1112,"change":397,"percent_change":397,"volume":1113,"transactions":9,"vwap":1112},"2026-04-14",103.64,19600,{"date":1115,"open":1116,"high":899,"low":1117,"close":1118,"change":21,"percent_change":1119,"volume":974,"transactions":9,"vwap":1118},"2026-04-13",103.46,103.4,103.63,0.26,{"date":1121,"open":730,"high":718,"low":1122,"close":702,"change":1123,"percent_change":732,"volume":1124,"transactions":9,"vwap":702},"2026-04-10",103.3,-0.185,16100,{"date":1126,"open":1122,"high":1036,"low":1122,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",103.545,0.295,0.29,38400,{"date":1132,"open":1118,"high":918,"low":1047,"close":954,"change":1133,"percent_change":517,"volume":1134,"transactions":9,"vwap":954},"2026-04-08",0.346,27700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":200,"volume":1142,"transactions":9,"vwap":1140},"2026-04-07",102.77,102.96,102.695,102.904,0.084,16000,{"date":1144,"open":553,"high":1145,"low":541,"close":1146,"change":1147,"percent_change":851,"volume":1148,"transactions":9,"vwap":1146},"2026-04-06",103.019997,102.82,-0.075,43800,{"date":1150,"open":587,"high":1151,"low":587,"close":1152,"change":1153,"percent_change":825,"volume":1154,"transactions":9,"vwap":1152},"2026-04-02",102.93,102.895,0.245,35000,{"date":1156,"open":570,"high":560,"low":570,"close":1157,"change":796,"percent_change":796,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",102.65,21900,{"date":1160,"open":1161,"high":541,"low":652,"close":578,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":578},"2026-03-31",102.54,0.41,0.4,121900,{"date":1166,"open":626,"high":505,"low":1167,"close":977,"change":1168,"percent_change":825,"volume":1169,"transactions":9,"vwap":977},"2026-03-30",101.86,0.241,32900,{"date":1171,"open":477,"high":1167,"low":1172,"close":1173,"change":1174,"percent_change":990,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",101.44,101.859,0.069,31200,{"date":1177,"open":476,"high":1178,"low":686,"close":627,"change":1179,"percent_change":144,"volume":1180,"transactions":9,"vwap":627},"2026-03-26",102.010002,-0.198,25500,{"date":1182,"open":1183,"high":977,"low":1184,"close":1185,"change":1186,"percent_change":825,"volume":865,"transactions":9,"vwap":1185},"2026-03-25",101.96,101.839,101.988,0.248,{"date":1188,"open":684,"high":1189,"low":448,"close":642,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":642},"2026-03-24",102.265,-0.66,-0.64,24800,{"date":1194,"open":505,"high":650,"low":597,"close":989,"change":1129,"percent_change":22,"volume":1195,"transactions":9,"vwap":989},"2026-03-23",33000,{"date":1197,"open":1146,"high":1198,"low":619,"close":619,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":619},"2026-03-20",102.925,-1.15,-1.11,49800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":963,"change":360,"percent_change":742,"volume":1207,"transactions":9,"vwap":963},"2026-03-19",103.27,103.43,102.99,53600,{"date":1209,"open":721,"high":730,"low":1117,"close":1205,"change":1147,"percent_change":851,"volume":1210,"transactions":9,"vwap":1205},"2026-03-18",28800,{"date":1212,"open":959,"high":1213,"low":1021,"close":1214,"change":1215,"percent_change":200,"volume":1216,"transactions":9,"vwap":1214},"2026-03-17",103.6,103.505,0.085,12600,{"date":1218,"open":1037,"high":1062,"low":1219,"close":729,"change":851,"percent_change":851,"volume":1220,"transactions":9,"vwap":729},"2026-03-16",103.34,35500,{"date":1222,"open":711,"high":959,"low":1223,"close":721,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":721},"2026-03-13",103.19,0.49,0.48,25000,{"date":1228,"open":1117,"high":729,"low":1229,"close":695,"change":1230,"percent_change":280,"volume":1231,"transactions":9,"vwap":695},"2026-03-12",102.875,-0.455,21700,{"date":1233,"open":1234,"high":730,"low":1235,"close":1236,"change":1237,"percent_change":320,"volume":1238,"transactions":9,"vwap":1236},"2026-03-11",103.57,103.33,103.455,-0.275,56400,{"date":1240,"open":1241,"high":1096,"low":1036,"close":728,"change":581,"percent_change":581,"volume":1242,"transactions":9,"vwap":728},"2026-03-10",103.79,89100,{"date":1244,"open":750,"high":766,"low":1036,"close":781,"change":732,"percent_change":360,"volume":1245,"transactions":9,"vwap":781},"2026-03-09",31400,{"date":1247,"open":1248,"high":1067,"low":912,"close":766,"change":943,"percent_change":887,"volume":1249,"transactions":9,"vwap":766},"2026-03-06",103.88,28200,{"date":1251,"open":749,"high":1081,"low":1252,"close":1081,"change":1032,"percent_change":1032,"volume":1253,"transactions":9,"vwap":1081},"2026-03-05",103.815,14700,{"date":1255,"open":809,"high":1256,"low":767,"close":1081,"change":166,"percent_change":166,"volume":1257,"transactions":9,"vwap":1081},"2026-03-04",104.288,46500,{"date":1259,"open":1260,"high":1261,"low":897,"close":767,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":767},"2026-03-03",104.26,104.27,-0.76,-0.73,39500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1191,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-02",104.97,105,104.75,104.8,-0.61,60400,{"date":1274,"open":1275,"high":24,"low":1276,"close":1277,"change":563,"percent_change":563,"volume":1245,"transactions":9,"vwap":1277},"2026-02-27",105.5,105.35,105.44,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":879,"volume":1022,"transactions":9,"vwap":1280},"2026-02-26",105.39,105.3,0.16,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":563,"percent_change":563,"volume":1289,"transactions":9,"vwap":1288},"2026-02-25",105.19,105.235,105.18,105.23,31000,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1287,"change":770,"percent_change":770,"volume":1294,"transactions":9,"vwap":1287},"2026-02-24",105.059998,105.255,20900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":662,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-23",105.13,104.979,105.12,0.18,35100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1282,"percent_change":879,"volume":1308,"transactions":9,"vwap":1307},"2026-02-20",104.935,104.94,104.86,104.93,39100,{"date":1310,"open":816,"high":1311,"low":1312,"close":818,"change":209,"percent_change":209,"volume":1313,"transactions":9,"vwap":818},"2026-02-19",104.955,104.765,103500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1269,"change":653,"percent_change":653,"volume":1319,"transactions":9,"vwap":1269},"2026-02-18",104.76,104.85,104.68,17200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":816,"change":879,"percent_change":796,"volume":1324,"transactions":9,"vwap":816},"2026-02-17",105.050003,104.74,22900,{"date":1326,"open":1327,"high":823,"low":837,"close":800,"change":563,"percent_change":563,"volume":1328,"transactions":9,"vwap":800},"2026-02-13",104.7,40500,{"date":1330,"open":843,"high":1331,"low":790,"close":1332,"change":21,"percent_change":1119,"volume":1333,"transactions":9,"vwap":1332},"2026-02-12",104.605,104.59,61000,{"date":1335,"open":1261,"high":1336,"low":1071,"close":1337,"change":653,"percent_change":653,"volume":1338,"transactions":9,"vwap":1337},"2026-02-11",104.325,104.32,20300,{"date":1340,"open":1341,"high":1332,"low":1342,"close":790,"change":990,"percent_change":990,"volume":1343,"transactions":9,"vwap":790},"2026-02-10",104.52,104.34,26300,{"date":1345,"open":1260,"high":1342,"low":809,"close":859,"change":572,"percent_change":166,"volume":1346,"transactions":9,"vwap":859},"2026-02-09",23800,{"date":1348,"open":789,"high":789,"low":1087,"close":1081,"change":581,"percent_change":581,"volume":1349,"transactions":9,"vwap":1081},"2026-02-06",23900,{"date":1351,"open":903,"high":1352,"low":759,"close":1260,"change":678,"percent_change":844,"volume":1353,"transactions":9,"vwap":1260},"2026-02-05",104.33,115000,{"date":1355,"open":897,"high":780,"low":1356,"close":1357,"change":1358,"percent_change":166,"volume":1359,"transactions":9,"vwap":1357},"2026-02-04",103.82,104.029999,0.128,69100,{"date":1361,"open":1057,"high":1362,"low":918,"close":1363,"change":1364,"percent_change":990,"volume":1216,"transactions":9,"vwap":1363},"2026-02-03",103.921,103.902,0.072,{"date":1366,"open":953,"high":897,"low":953,"close":781,"change":351,"percent_change":320,"volume":1367,"transactions":9,"vwap":781},"2026-02-02",23100,{"date":1369,"open":1092,"high":861,"low":1096,"close":774,"change":796,"percent_change":572,"volume":1370,"transactions":9,"vwap":774},"2026-01-30",12100,{"date":1372,"open":910,"high":903,"low":910,"close":1096,"change":498,"percent_change":498,"volume":1373,"transactions":9,"vwap":1096},"2026-01-29",15500,{"date":1375,"open":1376,"high":1067,"low":782,"close":925,"change":775,"percent_change":563,"volume":1370,"transactions":9,"vwap":925},"2026-01-28",103.904,{"date":1378,"open":782,"high":925,"low":782,"close":932,"change":1379,"percent_change":209,"volume":1380,"transactions":9,"vwap":932},"2026-01-27",0.025,15700,{"date":1382,"open":870,"high":1383,"low":897,"close":897,"change":1384,"percent_change":51,"volume":1385,"transactions":9,"vwap":897},"2026-01-26",104.014999,0.105,19200,{"date":1387,"open":1029,"high":937,"low":1029,"close":1388,"change":796,"percent_change":796,"volume":1389,"transactions":9,"vwap":1388},"2026-01-23",103.805,35400,{"date":1391,"open":1392,"high":918,"low":1118,"close":1393,"change":1123,"percent_change":732,"volume":1394,"transactions":9,"vwap":1393},"2026-01-22",103.745,103.665,72900,{"date":1396,"open":1037,"high":924,"low":1397,"close":1057,"change":1398,"percent_change":662,"volume":1073,"transactions":9,"vwap":1057},"2026-01-21",103.535,0.192,{"date":1400,"open":925,"high":779,"low":1214,"close":1401,"change":1402,"percent_change":249,"volume":1403,"transactions":9,"vwap":1401},"2026-01-20",103.658,-0.467,46300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":65,"volume":1410,"transactions":9,"vwap":1408},"2026-01-16",104.23,104.115,104.125,-0.055,19900,{"date":1412,"open":1077,"high":1413,"low":1414,"close":850,"change":397,"percent_change":397,"volume":1415,"transactions":9,"vwap":850},"2026-01-15",104.295,104.175,39400,{"date":1417,"open":850,"high":809,"low":780,"close":861,"change":752,"percent_change":752,"volume":1418,"transactions":9,"vwap":861},"2026-01-14",19400,{"date":1420,"open":1421,"high":1071,"low":903,"close":850,"change":572,"percent_change":166,"volume":865,"transactions":9,"vwap":850},"2026-01-13",104.113,{"date":1423,"open":1424,"high":848,"low":766,"close":1067,"change":1425,"percent_change":1425,"volume":1113,"transactions":9,"vwap":1067},"2026-01-12",104.025002,-0.11,{"date":1427,"open":1092,"high":861,"low":870,"close":1081,"change":21,"percent_change":1119,"volume":1428,"transactions":9,"vwap":1081},"2026-01-09",8100,{"date":1430,"open":910,"high":1076,"low":750,"close":750,"change":742,"percent_change":943,"volume":1431,"transactions":9,"vwap":750},"2026-01-08",35200,{"date":1433,"open":1092,"high":1076,"low":924,"close":1067,"change":21,"percent_change":1119,"volume":1434,"transactions":9,"vwap":1067},"2026-01-07",13700,{"date":1436,"open":953,"high":937,"low":1031,"close":909,"change":1409,"percent_change":65,"volume":1289,"transactions":9,"vwap":909},"2026-01-06",{"date":1438,"open":727,"high":897,"low":1439,"close":1058,"change":1440,"percent_change":166,"volume":944,"transactions":9,"vwap":1058},"2026-01-05",103.716,0.125,{"date":1442,"open":1052,"high":727,"low":1443,"close":942,"change":200,"percent_change":200,"volume":1444,"transactions":9,"vwap":942},"2026-01-02",103.555,47200,{"date":1446,"open":917,"high":883,"low":959,"close":1118,"change":990,"percent_change":990,"volume":1249,"transactions":9,"vwap":1118},"2025-12-31",{"date":1448,"open":1449,"high":718,"low":1449,"close":1450,"change":397,"percent_change":397,"volume":1451,"transactions":9,"vwap":1450},"2025-12-30",103.38,103.56,27300,{"date":1453,"open":1037,"high":1052,"low":1011,"close":1037,"change":770,"percent_change":770,"volume":1346,"transactions":9,"vwap":1037},"2025-12-29",{"date":1455,"open":918,"high":918,"low":1020,"close":721,"change":851,"percent_change":851,"volume":1456,"transactions":9,"vwap":721},"2025-12-26",19300,{"date":1458,"open":1118,"high":1036,"low":1450,"close":1450,"change":770,"percent_change":770,"volume":1459,"transactions":9,"vwap":1450},"2025-12-24",30000,{"date":1461,"open":711,"high":1052,"low":954,"close":1462,"change":1300,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-23",103.5,0.17,41600,{"date":1466,"open":1204,"high":720,"low":1467,"close":1468,"change":309,"percent_change":309,"volume":1469,"transactions":9,"vwap":1468},"2025-12-22",103.255,103.32,42000,{"date":1471,"open":1122,"high":1472,"low":1003,"close":1003,"change":770,"percent_change":770,"volume":1473,"transactions":9,"vwap":1003},"2025-12-19",103.37,30100,{"date":1475,"open":1234,"high":1234,"low":1014,"close":1014,"change":812,"percent_change":1476,"volume":1195,"transactions":9,"vwap":1014},"2025-12-18",-0.37,{"date":1478,"open":885,"high":829,"low":947,"close":1213,"change":461,"percent_change":461,"volume":1479,"transactions":9,"vwap":1213},"2025-12-17",46100,{"date":1481,"open":1011,"high":883,"low":1205,"close":883,"change":844,"percent_change":669,"volume":1482,"transactions":9,"vwap":883},"2025-12-16",24500,{"date":1484,"open":1031,"high":1031,"low":720,"close":1485,"change":990,"percent_change":990,"volume":1486,"transactions":9,"vwap":1485},"2025-12-15",103.47,33800,{"date":1488,"open":720,"high":1489,"low":1468,"close":1117,"change":470,"percent_change":920,"volume":804,"transactions":9,"vwap":1117},"2025-12-12",103.533,{"date":1491,"open":1029,"high":937,"low":730,"close":718,"change":554,"percent_change":554,"volume":1492,"transactions":9,"vwap":718},"2025-12-11",10000,{"date":1494,"open":1236,"high":885,"low":1205,"close":917,"change":990,"percent_change":990,"volume":856,"transactions":9,"vwap":917},"2025-12-10",{"date":1496,"open":912,"high":1357,"low":1116,"close":1116,"change":299,"percent_change":299,"volume":1497,"transactions":9,"vwap":1116},"2025-12-09",32600,{"date":1499,"open":730,"high":751,"low":1500,"close":898,"change":397,"percent_change":397,"volume":1501,"transactions":9,"vwap":898},"2025-12-08",103.512,11600,{"date":1503,"open":1462,"high":710,"low":721,"close":917,"change":742,"percent_change":943,"volume":1319,"transactions":9,"vwap":917},"2025-12-05",{"date":1505,"open":898,"high":883,"low":1205,"close":883,"change":341,"percent_change":341,"volume":889,"transactions":9,"vwap":883},"2025-12-04",{"date":1507,"open":1112,"high":1241,"low":933,"close":1508,"change":1509,"percent_change":770,"volume":1510,"transactions":9,"vwap":1508},"2025-12-03",103.66,0.065,15100,{"date":1512,"open":730,"high":750,"low":1116,"close":1103,"change":1513,"percent_change":887,"volume":1514,"transactions":9,"vwap":1103},"2025-12-02",-0.145,20400,{"date":1516,"open":953,"high":781,"low":1517,"close":912,"change":1518,"percent_change":1190,"volume":1519,"transactions":9,"vwap":912},"2025-12-01",103.575,-0.694,37300,{"date":1521,"open":859,"high":1522,"low":859,"close":1523,"change":1524,"percent_change":341,"volume":1525,"transactions":9,"vwap":1523},"2025-11-28",104.515,104.434,0.034,4800,{"date":1527,"open":1528,"high":1529,"low":1528,"close":808,"change":1530,"percent_change":1129,"volume":1531,"transactions":9,"vwap":808},"2025-11-26",104.095001,104.47,0.302,9900,{"date":1533,"open":848,"high":848,"low":767,"close":1534,"change":1535,"percent_change":563,"volume":1536,"transactions":9,"vwap":1534},"2025-11-25",104.098,0.053,11400,{"date":1538,"open":1081,"high":1081,"low":1357,"close":1539,"change":341,"percent_change":341,"volume":1492,"transactions":9,"vwap":1539},"2025-11-24",104.044998,{"date":1541,"open":868,"high":1081,"low":910,"close":1383,"change":1104,"percent_change":990,"volume":1542,"transactions":9,"vwap":1383},"2025-11-21",14400,{"date":1544,"open":751,"high":1096,"low":948,"close":751,"change":775,"percent_change":563,"volume":1545,"transactions":9,"vwap":751},"2025-11-20",7300,{"date":1547,"open":855,"high":855,"low":948,"close":1548,"change":732,"percent_change":360,"volume":875,"transactions":9,"vwap":1548},"2025-11-19",103.885,{"date":1550,"open":1076,"high":861,"low":1551,"close":1072,"change":1552,"percent_change":662,"volume":1553,"transactions":9,"vwap":1072},"2025-11-18",103.999,0.195,10300,{"date":1555,"open":1248,"high":1556,"low":1557,"close":886,"change":1558,"percent_change":1282,"volume":1559,"transactions":9,"vwap":886},"2025-11-17",104.046997,103.819,0.165,20500,{"date":1561,"open":1357,"high":868,"low":1102,"close":1102,"change":451,"percent_change":628,"volume":1562,"transactions":9,"vwap":1102},"2025-11-14",16600,{"date":1564,"open":767,"high":903,"low":1565,"close":1566,"change":1567,"percent_change":712,"volume":1568,"transactions":9,"vwap":1566},"2025-11-13",103.906,103.945,-0.208,7100,{"date":1570,"open":855,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":920,"volume":1575,"transactions":9,"vwap":1573},"2025-11-12",104.38,104.105,104.153,-0.217,11300,{"date":1577,"open":855,"high":1578,"low":1081,"close":1578,"change":229,"percent_change":115,"volume":1579,"transactions":9,"vwap":1578},"2025-11-11",104.37,8400,{"date":1581,"open":903,"high":861,"low":910,"close":1067,"change":770,"percent_change":770,"volume":1582,"transactions":9,"vwap":1067},"2025-11-10",10100,{"date":1584,"open":897,"high":749,"low":1057,"close":925,"change":1585,"percent_change":1032,"volume":1586,"transactions":9,"vwap":925},"2025-11-07",0.005,11700,{"date":1588,"open":1076,"high":1076,"low":750,"close":1589,"change":1590,"percent_change":662,"volume":1591,"transactions":9,"vwap":1589},"2025-11-06",103.985,0.201,3700,{"date":1593,"open":760,"high":910,"low":1029,"close":1594,"change":1595,"percent_change":414,"volume":1596,"transactions":9,"vwap":1594},"2025-11-05",103.784,-0.266,15000,{"date":1598,"open":948,"high":774,"low":1599,"close":1067,"change":1600,"percent_change":844,"volume":1601,"transactions":9,"vwap":1067},"2025-11-04",103.795,0.225,6900,{"date":1603,"open":719,"high":925,"low":942,"close":905,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":905},"2025-11-03",-0.546,-0.52,9300,{"date":1608,"open":1609,"high":1610,"low":859,"close":1611,"change":1612,"percent_change":796,"volume":1613,"transactions":9,"vwap":1611},"2025-10-31",104.298,104.78,104.371,0.141,16400,{"date":1615,"open":910,"high":1616,"low":897,"close":1406,"change":1617,"percent_change":397,"volume":1618,"transactions":9,"vwap":1406},"2025-10-30",104.266,0.014,22300,{"date":1620,"open":1621,"high":1622,"low":809,"close":1623,"change":1624,"percent_change":920,"volume":1625,"transactions":9,"vwap":1623},"2025-10-29",104.44,104.5,104.216,-0.224,9500,{"date":1627,"open":842,"high":1628,"low":1621,"close":1621,"change":581,"percent_change":581,"volume":1501,"transactions":9,"vwap":1621},"2025-10-28",104.69,{"date":1630,"open":808,"high":1318,"low":808,"close":1631,"change":397,"percent_change":397,"volume":1613,"transactions":9,"vwap":1631},"2025-10-27",104.54,{"date":1633,"open":802,"high":1634,"low":1571,"close":1635,"change":1636,"percent_change":572,"volume":1637,"transactions":9,"vwap":1635},"2025-10-24",104.73,104.53,0.138,19700,{"date":1639,"open":1352,"high":1640,"low":1261,"close":1641,"change":1642,"percent_change":397,"volume":1643,"transactions":9,"vwap":1641},"2025-10-23",104.43,104.392,0.012,35800,{"date":1645,"open":1631,"high":1646,"low":790,"close":1571,"change":752,"percent_change":752,"volume":1434,"transactions":9,"vwap":1571},"2025-10-22",104.589,{"date":1648,"open":1649,"high":1650,"low":1651,"close":801,"change":990,"percent_change":990,"volume":1652,"transactions":9,"vwap":801},"2025-10-21",104.45,104.49,104.315,31500,{"date":1654,"open":1571,"high":1655,"low":1261,"close":1337,"change":1656,"percent_change":796,"volume":1370,"transactions":9,"vwap":1337},"2025-10-20",104.455,0.151,{"date":1658,"open":1357,"high":1659,"low":910,"close":1660,"change":1612,"percent_change":796,"volume":1661,"transactions":9,"vwap":1660},"2025-10-17",104.239,104.169,44700,{"date":1663,"open":953,"high":1664,"low":885,"close":1665,"change":1666,"percent_change":844,"volume":1667,"transactions":9,"vwap":1665},"2025-10-16",104.111,104.028,0.232,12300,{"date":1669,"open":727,"high":1057,"low":885,"close":1670,"change":1671,"percent_change":669,"volume":1008,"transactions":9,"vwap":1670},"2025-10-15",103.796,0.216,{"date":1673,"open":1213,"high":728,"low":1674,"close":1052,"change":1675,"percent_change":943,"volume":845,"transactions":9,"vwap":1052},"2025-10-14",103.554,-0.155,{"date":1677,"open":1485,"high":911,"low":1678,"close":911,"change":1128,"percent_change":1129,"volume":889,"transactions":9,"vwap":911},"2025-10-13",103.425,{"date":1680,"open":1468,"high":1462,"low":1681,"close":1021,"change":1682,"percent_change":330,"volume":1683,"transactions":9,"vwap":1021},"2025-10-10",103.245,0.435,15400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":775,"percent_change":563,"volume":1690,"transactions":9,"vwap":1689},"2025-10-09",102.98,103.044998,102.88,103.0049973,13800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1032,"percent_change":1032,"volume":1220,"transactions":9,"vwap":1695},"2025-10-08",103.084999,103.13,102.95,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1695,"change":1701,"percent_change":770,"volume":1702,"transactions":9,"vwap":1695},"2025-10-07",102.89,103.15,102.859,0.062,8700,{"date":1704,"open":550,"high":1151,"low":1157,"close":1705,"change":1706,"percent_change":879,"volume":1707,"transactions":9,"vwap":1705},"2025-10-06",102.888,0.153,13200,{"date":1709,"open":1710,"high":1146,"low":1711,"close":1712,"change":1713,"percent_change":770,"volume":1714,"transactions":9,"vwap":1712},"2025-10-03",102.8,102.68,102.735,0.064,21000,{"date":1716,"open":550,"high":1710,"low":1717,"close":1718,"change":1719,"percent_change":65,"volume":1720,"transactions":9,"vwap":1718},"2025-10-02",102.609,102.671,-0.054,10600,{"date":1722,"open":1723,"high":1724,"low":1711,"close":1725,"change":1726,"percent_change":1109,"volume":1562,"transactions":9,"vwap":1725},"2025-10-01",102.83,102.92,102.725,-0.125,{"date":1728,"open":1729,"high":1138,"low":1730,"close":1731,"change":200,"percent_change":200,"volume":1732,"transactions":9,"vwap":1731},"2025-09-30",102.94,102.76,102.85,12400,{"date":1734,"open":1735,"high":1729,"low":1735,"close":1137,"change":1736,"percent_change":1300,"volume":1737,"transactions":9,"vwap":1137},"2025-09-29",102.61,0.189,26000,{"date":1739,"open":1740,"high":1146,"low":1741,"close":1742,"change":1743,"percent_change":851,"volume":1744,"transactions":9,"vwap":1742},"2025-09-26",102.545,102.525,102.581,-0.074,6300,{"date":1746,"open":590,"high":1747,"low":587,"close":1748,"change":1749,"percent_change":888,"volume":974,"transactions":9,"vwap":1748},"2025-09-25",102.685,102.655,-0.133,{"date":1751,"open":1723,"high":1151,"low":540,"close":1752,"change":1753,"percent_change":888,"volume":1059,"transactions":9,"vwap":1752},"2025-09-24",102.788,-0.137,{"date":1755,"open":1756,"high":1003,"low":1757,"close":1198,"change":1509,"percent_change":770,"volume":1758,"transactions":9,"vwap":1198},"2025-09-23",102.898,102.86,15300,{"date":1760,"open":1729,"high":1686,"low":1761,"close":1757,"change":1762,"percent_change":653,"volume":1763,"transactions":9,"vwap":1757},"2025-09-22",102.79,-0.039,12000,{"date":1765,"open":1766,"high":1767,"low":553,"close":1767,"change":1768,"percent_change":742,"volume":1667,"transactions":9,"vwap":1767},"2025-09-19",102.87,102.899,-0.168,{"date":1770,"open":1761,"high":1771,"low":560,"close":1771,"change":1772,"percent_change":341,"volume":1773,"transactions":9,"vwap":1771},"2025-09-18",103.067001,0.035,14300,{"date":1775,"open":1776,"high":1117,"low":1138,"close":1777,"change":1778,"percent_change":1463,"volume":1779,"transactions":9,"vwap":1777},"2025-09-17",103.010002,103.031998,0.172,9700,{"date":1781,"open":1137,"high":1151,"low":650,"close":1757,"change":166,"percent_change":166,"volume":1099,"transactions":9,"vwap":1757},"2025-09-16",{"date":1783,"open":650,"high":694,"low":562,"close":550,"change":1784,"percent_change":517,"volume":1785,"transactions":9,"vwap":550},"2025-09-15",0.347,29500,{"date":1787,"open":989,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":144,"volume":1792,"transactions":9,"vwap":1790},"2025-09-12",102.469,102.23,102.393,-0.197,17700,{"date":1794,"open":1795,"high":562,"low":1795,"close":571,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":571},"2025-09-11",102.26,0.565,0.55,27500,{"date":1800,"open":504,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-10",102.29,101.725,102.025002,0.589,0.58,63700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1719,"percent_change":65,"volume":1249,"transactions":9,"vwap":1811},"2025-09-09",101.705,101.36,101.436,{"date":1813,"open":1814,"high":460,"low":1814,"close":1815,"change":1816,"percent_change":238,"volume":1817,"transactions":9,"vwap":1815},"2025-09-08",100.94,101.49,0.93,19000,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":856,"transactions":9,"vwap":1822},"2025-09-05",100.28,100.66,100.56,0.755,0.76,{"date":1826,"open":405,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":71,"volume":1542,"transactions":9,"vwap":1827},"2025-09-04",99.805,99.6,0.325,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1224,"percent_change":1224,"volume":1836,"transactions":9,"vwap":1835},"2025-09-03",99.2,99.51,99.16,99.48,18100,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-02",99.38,98.875,98.99,-0.62,81900,{"date":1845,"open":1846,"high":1847,"low":395,"close":1848,"change":209,"percent_change":209,"volume":1849,"transactions":9,"vwap":1848},"2025-08-29",99.62,99.725,99.61,17400,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":752,"volume":1856,"transactions":9,"vwap":1854},"2025-08-28",99.53,99.645,99.59,-0.014,12800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":990,"volume":1864,"transactions":9,"vwap":1862},"2025-08-27",99.52,99.613,99.385,99.604,0.074,30400,{"date":1866,"open":1867,"high":395,"low":1868,"close":1852,"change":1869,"percent_change":51,"volume":1531,"transactions":9,"vwap":1852},"2025-08-26",99.42,99.41,0.103,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1379,"percent_change":341,"volume":1876,"transactions":9,"vwap":1875},"2025-08-25",99.3,99.5,99.27,99.427,15800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1163,"volume":1884,"transactions":9,"vwap":1882},"2025-08-22",99.14,99.47,98.95,99.402,0.392,43500,{"date":1886,"open":1887,"high":1834,"low":1888,"close":1889,"change":1890,"percent_change":1109,"volume":1891,"transactions":9,"vwap":1889},"2025-08-21",99.12,99,99.010002,-0.115,7900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1726,"percent_change":888,"volume":1158,"transactions":9,"vwap":1897},"2025-08-20",99.29,99.34,99.089996,99.125,{"date":1899,"open":1900,"high":1901,"low":1834,"close":1902,"change":299,"percent_change":299,"volume":1582,"transactions":9,"vwap":1902},"2025-08-19",99.36,99.39,99.25,{"date":1904,"open":1905,"high":1905,"low":1832,"close":1906,"change":166,"percent_change":166,"volume":1758,"transactions":9,"vwap":1906},"2025-08-18",99.63,99.33,{"date":1908,"open":1909,"high":1902,"low":1910,"close":1911,"change":1425,"percent_change":1425,"volume":1912,"transactions":9,"vwap":1911},"2025-08-15",99.24,99.099998,99.21,16900,{"date":1914,"open":1915,"high":1833,"low":1916,"close":1917,"change":1147,"percent_change":299,"volume":1918,"transactions":9,"vwap":1917},"2025-08-14",99.425,99.28,99.32,5500,{"date":1920,"open":1905,"high":1905,"low":1921,"close":1922,"change":1923,"percent_change":171,"volume":1134,"transactions":9,"vwap":1922},"2025-08-13",99.31,99.395,-0.025,{"date":1925,"open":1880,"high":1880,"low":1926,"close":1867,"change":1927,"percent_change":200,"volume":1928,"transactions":9,"vwap":1867},"2025-08-12",99.22,0.078,24300,{"date":1930,"open":1931,"high":1931,"low":1874,"close":1932,"change":1933,"percent_change":51,"volume":1934,"transactions":9,"vwap":1932},"2025-08-11",99.55,99.342,0.102,14200,{"date":1936,"open":1909,"high":1909,"low":1937,"close":1909,"change":1938,"percent_change":65,"volume":1939,"transactions":9,"vwap":1909},"2025-08-08",98.78,-0.045,7200,{"date":1941,"open":1942,"high":1943,"low":1834,"close":1944,"change":563,"percent_change":563,"volume":1702,"transactions":9,"vwap":1944},"2025-08-07",99.325,99.405,99.285,{"date":1946,"open":1947,"high":1901,"low":1926,"close":1948,"change":1949,"percent_change":888,"volume":1950,"transactions":9,"vwap":1948},"2025-08-06",99.26,99.235,-0.134,8000,{"date":1952,"open":1895,"high":1880,"low":1916,"close":1953,"change":1954,"percent_change":796,"volume":1955,"transactions":9,"vwap":1953},"2025-08-05",99.369,0.143,22400,{"date":1957,"open":1958,"high":1868,"low":1959,"close":1960,"change":1961,"percent_change":732,"volume":875,"transactions":9,"vwap":1960},"2025-08-04",99.4,99.050003,99.226,-0.179,{"date":1963,"open":1906,"high":1964,"low":1965,"close":1943,"change":1966,"percent_change":139,"volume":1773,"transactions":9,"vwap":1943},"2025-08-01",99.43,99.225,0.683,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1119,"volume":1974,"transactions":9,"vwap":1972},"2025-07-31",98.82,98.92,98.72,98.722,0.252,18400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":544,"percent_change":544,"volume":1690,"transactions":9,"vwap":1979},"2025-07-30",98.77,98.85,98.47,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":893,"volume":1652,"transactions":9,"vwap":1985},"2025-07-29",98.64,98.84,98.59,98.76,0.294,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":-6,"volume":1994,"transactions":9,"vwap":1992},"2025-07-28",98.6,98.62,98.43,98.466,-0.004,4400,{"date":1996,"open":307,"high":1989,"low":1997,"close":1979,"change":1998,"percent_change":309,"volume":804,"transactions":9,"vwap":1979},"2025-07-25",98.38,0.043,{"date":2000,"open":2001,"high":307,"low":2002,"close":2003,"change":2004,"percent_change":166,"volume":2005,"transactions":9,"vwap":2003},"2025-07-24",98.395,98.33,98.427,0.117,2100,{"date":2007,"open":337,"high":337,"low":349,"close":2008,"change":628,"percent_change":628,"volume":1994,"transactions":9,"vwap":2008},"2025-07-23",98.31,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":752,"percent_change":752,"volume":2015,"transactions":9,"vwap":2014},"2025-07-22",98.61,98.66,98.5,98.54,8200,{"date":2017,"open":2018,"high":2019,"low":327,"close":337,"change":1224,"percent_change":2020,"volume":2021,"transactions":9,"vwap":337},"2025-07-21",98.73,98.89,0.5,38500,{"date":2023,"open":347,"high":347,"low":2024,"close":2025,"change":2026,"percent_change":791,"volume":2027,"transactions":9,"vwap":2025},"2025-07-18",98,98.059998,-0.345,26500,{"date":2029,"open":1983,"high":1983,"low":2030,"close":2031,"change":2032,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-17",98.32,98.405,-0.4,42400,{"date":2035,"open":2036,"high":2037,"low":305,"close":2038,"change":812,"percent_change":812,"volume":1934,"transactions":9,"vwap":2038},"2025-07-16",99.18,99.208,98.805,{"date":2040,"open":1958,"high":1958,"low":2041,"close":2042,"change":919,"percent_change":470,"volume":2043,"transactions":9,"vwap":2042},"2025-07-15",99.049004,99.185,14900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1958,"change":1425,"percent_change":1425,"volume":1737,"transactions":9,"vwap":1958},"2025-07-14",99.45,99.479,99.265,{"date":2050,"open":1905,"high":406,"low":1917,"close":1833,"change":144,"percent_change":144,"volume":2051,"transactions":9,"vwap":1833},"2025-07-11",36100,{"date":2053,"open":2054,"high":2055,"low":2056,"close":405,"change":581,"percent_change":581,"volume":2057,"transactions":9,"vwap":405},"2025-07-10",99.81,99.859,99.659,6500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":403,"change":1463,"percent_change":1463,"volume":2063,"transactions":9,"vwap":403},"2025-07-09",99.745,99.828,99.68,4300,{"date":2065,"open":2066,"high":2067,"low":1828,"close":1905,"change":712,"percent_change":712,"volume":1586,"transactions":9,"vwap":1905},"2025-07-08",99.75,99.79,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":563,"volume":2043,"transactions":9,"vwap":2072},"2025-07-07",100.17,99.66,99.83,0.045,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":653,"volume":928,"transactions":9,"vwap":2078},"2025-07-03",100.07,99.65,99.785,-0.043,{"date":2081,"open":2082,"high":2082,"low":1859,"close":2061,"change":2083,"percent_change":920,"volume":2084,"transactions":9,"vwap":2061},"2025-07-02",100,-0.212,98500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":451,"volume":2092,"transactions":9,"vwap":2090},"2025-07-01",99.96,100.185,99.807,100.040001,-0.243,59300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1300,"volume":2100,"transactions":9,"vwap":2098},"2025-06-30",100.24,100.39,100.135,100.283,0.178,6000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1509,"percent_change":770,"volume":1068,"transactions":9,"vwap":2106},"2025-06-27",100.014999,100.42,99.95,100.105,{"date":2108,"open":2109,"high":2109,"low":2090,"close":2090,"change":2073,"percent_change":563,"volume":1994,"transactions":9,"vwap":2090},"2025-06-26",100.13,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":299,"volume":2117,"transactions":9,"vwap":2115},"2025-06-25",100.010002,100.019997,99.92,99.995,-0.083,5200,{"date":2119,"open":2082,"high":2070,"low":2082,"close":2120,"change":2121,"percent_change":341,"volume":1690,"transactions":9,"vwap":2120},"2025-06-24",100.078003,0.033,{"date":2123,"open":2105,"high":2124,"low":2105,"close":2125,"change":2126,"percent_change":1300,"volume":2127,"transactions":9,"vwap":2125},"2025-06-23",100.4,100.044998,0.175,1600,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":200,"volume":2134,"transactions":9,"vwap":2132},"2025-06-20",99.9,99.775,99.87,0.081,3200,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":887,"volume":222,"transactions":9,"vwap":2138},"2025-06-18",99.97,99.789,-0.141,{"date":2141,"open":384,"high":2142,"low":384,"close":2143,"change":2144,"percent_change":1463,"volume":2005,"transactions":9,"vwap":2143},"2025-06-17",99.94,99.93,0.173,{"date":2146,"open":431,"high":2082,"low":2077,"close":2147,"change":2148,"percent_change":397,"volume":2149,"transactions":9,"vwap":2147},"2025-06-16",99.757,0.007,4000,{"date":2151,"open":2132,"high":2152,"low":2062,"close":2066,"change":2153,"percent_change":470,"volume":1338,"transactions":9,"vwap":2066},"2025-06-13",99.89,-0.223,{"date":2155,"open":2114,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1328,"transactions":9,"vwap":2158},"2025-06-12",100.089996,99.82,99.973,0.386,0.39,{"date":2162,"open":2163,"high":405,"low":2163,"close":2164,"change":2165,"percent_change":825,"volume":1525,"transactions":9,"vwap":2164},"2025-06-11",99.455,99.587,0.238,{"date":2167,"open":1846,"high":1846,"low":2168,"close":2168,"change":2169,"percent_change":65,"volume":1744,"transactions":9,"vwap":2168},"2025-06-10",99.349,-0.053,{"date":2171,"open":2036,"high":1882,"low":2036,"close":1882,"change":1973,"percent_change":824,"volume":2172,"transactions":9,"vwap":1882},"2025-06-09",500,{"date":2174,"open":2062,"high":2062,"low":2175,"close":2175,"change":2176,"percent_change":110,"volume":2177,"transactions":9,"vwap":2175},"2025-06-06",99.15,-0.392,5400,{"date":2179,"open":406,"high":2180,"low":1873,"close":2181,"change":2182,"percent_change":581,"volume":2183,"transactions":9,"vwap":2181},"2025-06-05",99.73,99.542,-0.098,4600,{"date":2185,"open":2186,"high":2087,"low":2187,"close":2188,"change":517,"percent_change":517,"volume":2189,"transactions":9,"vwap":2188},"2025-06-04",99.605,99.565,99.64,8500,{"date":2191,"open":1872,"high":1872,"low":2036,"close":1872,"change":2192,"percent_change":1109,"volume":2193,"transactions":9,"vwap":1872},"2025-06-03",-0.118,2500,{"date":2195,"open":2196,"high":2196,"low":1906,"close":2197,"change":2198,"percent_change":544,"volume":1579,"transactions":9,"vwap":2197},"2025-06-02",99.99,99.418,-0.292,{"date":2200,"open":2152,"high":2152,"low":2062,"close":406,"change":1768,"percent_change":360,"volume":1542,"transactions":9,"vwap":406},"2025-05-30",{"date":2202,"open":2203,"high":2082,"low":2204,"close":2205,"change":2206,"percent_change":554,"volume":826,"transactions":9,"vwap":2205},"2025-05-29",99.69,99.685,99.878,0.088,{"date":2208,"open":2209,"high":2209,"low":2062,"close":2067,"change":2210,"percent_change":791,"volume":2211,"transactions":9,"vwap":2067},"2025-05-28",100.11,-0.348,23000,{"date":2213,"open":2157,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1876,"transactions":9,"vwap":2216},"2025-05-27",100.23,99.77,100.138,0.433,0.43,{"date":2220,"open":2105,"high":2105,"low":2221,"close":2222,"change":115,"percent_change":115,"volume":2223,"transactions":9,"vwap":2222},"2025-05-23",99.49,99.705,5100,{"date":179,"open":2225,"high":2225,"low":1922,"close":1922,"change":1938,"percent_change":65,"volume":2226,"transactions":9,"vwap":1922},99.44,1400]