[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTES":3,"homepage-market-summary":27,"stock-historical-VTES":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTES","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Short-Term Tax-Exempt Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3587,2.3292,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},98.75,98.4,98.55,0.2,1058612.261161,102.71,98.0201,256437.59651836654,15.6,900,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},205879,75145736.72611,-1.18,"2025-04-28",[181,184,193,203,213,221,229,239,249,259,267,276,286,296,307,316,326,333,341,351,361,369,380,390,398,405,414,424,433,441,450,458,464,472,479,486,495,503,511,517,524,530,537,544,553,560,566,575,582,591,598,604,613,620,626,636,644,649,654,661,668,676,685,692,697,705,712,718,726,730,736,743,750,753,758,762,767,772,775,780,784,788,794,799,804,810,816,819,822,826,829,835,839,842,847,853,858,862,867,872,876,884,887,891,895,900,906,909,914,919,923,928,934,937,942,949,952,957,964,968,974,978,983,986,990,993,997,1000,1004,1008,1012,1017,1022,1024,1027,1029,1032,1035,1040,1043,1050,1056,1062,1067,1073,1080,1086,1094,1100,1104,1109,1116,1123,1130,1138,1143,1148,1152,1159,1164,1169,1174,1179,1183,1188,1192,1199,1205,1211,1216,1222,1228,1232,1239,1245,1251,1254,1259,1263,1267,1273,1278,1284,1288,1291,1294,1297,1300,1303,1306,1312,1318,1322,1328,1334,1339,1344,1347,1351,1355,1361,1367,1371,1376,1382,1389,1394,1400,1403,1407,1412,1415,1418,1420,1423,1427,1431,1434,1437,1440,1443,1446,1450,1452,1455,1458,1462,1466,1469,1473,1476,1480,1483,1486,1490,1493,1496,1500,1503,1507,1510,1514,1518,1521,1525,1528,1531,1534,1537,1540,1543,1546,1549,1552,1555,1558,1561,1567,1575,1578,1582,1587,1592,1596,1600,1602,1606,1608,1612,1616,1619,1623,1626,1629,1631,1636,1639,1642,1646,1649,1652,1655,1658,1661,1666,1669,1673,1676,1679,1682,1686,1691,1695,1698,1702,1705,1708,1711,1715,1720,1723,1727,1731,1736,1739,1744,1747,1751,1754,1759,1762,1765,1768,1772,1776,1778,1782,1788,1791,1794,1798,1802,1805,1808,1811,1816,1819,1823,1827,1830,1833,1837,1842,1846,1850,1852,1856,1860,1863,1867,1874,1879,1882,1887,1891,1896,1901,1906,1909,1913,1918,1923,1927,1932,1936,1942,1947,1953,1959,1965,1968,1974,1980,1983,1987],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},3577,98.5655,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",98.44,98.65,98.41,-0.15,735425.220423,2400,98.5396,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",98.69,98.71,98.565,98.7,0.03,736998.807918,2683,98.6824,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",98.76,98.84,98.5342,98.67,-0.02,1000050.140662,2614,98.6644,{"date":214,"open":215,"high":216,"low":195,"close":195,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",99.12,99.18,-0.11,761883.575397,2147,98.9483,{"date":222,"open":198,"high":223,"low":224,"close":225,"change":20,"percent_change":20,"volume":226,"transactions":227,"vwap":228},"2026-10-01",98.925,98.62,98.8,1604477.475135,4723,98.7305,{"date":230,"open":231,"high":196,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",98.23,98.2249,98.6,0.518,0.53,1035320.08102,2772,98.5973,{"date":240,"open":241,"high":242,"low":23,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",98.15,98.19,98.082,-0.078,-0.08,2135284.000385,3034,98.0992,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",98.31,98.34,98.055,98.16,-0.32,1795118.331456,1698,98.1442,{"date":260,"open":195,"high":261,"low":18,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",98.72,98.48,-0.2,1261115.75579,3169,98.5039,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":255,"percent_change":255,"volume":273,"transactions":274,"vwap":275},"2026-09-24",98.97,99,98.645,98.68,1715372.20973,2101,98.7014,{"date":277,"open":278,"high":279,"low":280,"close":270,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",99.33,99.42,98.825,-0.295,-0.3,891904.448465,3640,99.0108,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":263,"volume":293,"transactions":294,"vwap":295},"2026-09-22",99.51,99.52,99.28,99.295,-0.203,261222.117588,1180,99.3578,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",99.62,99.65,99.41,99.498,-0.012,-0.01,453140.462,1955,99.4979,{"date":308,"open":309,"high":310,"low":311,"close":288,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",99.66,99.68,99.44,-0.18,663409.42164,2166,99.5338,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",99.75,99.7662,99.675,99.69,0.08,286483.66763,980,99.699,{"date":327,"open":321,"high":318,"low":328,"close":329,"change":64,"percent_change":64,"volume":330,"transactions":331,"vwap":332},"2026-09-16",99.57,99.61,515782.49055,1525,99.6311,{"date":334,"open":335,"high":336,"low":337,"close":309,"change":189,"percent_change":189,"volume":338,"transactions":339,"vwap":340},"2026-09-15",99.78,99.84,99.655,709850.8067,2152,99.731,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":64,"volume":348,"transactions":349,"vwap":350},"2026-09-14",99.86,99.8619,99.73,99.81,-0.045,676118.209618,1975,99.7908,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",99.7,99.975,99.855,0.135,0.14,1091527.732504,1475,99.8758,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":255,"percent_change":255,"volume":366,"transactions":367,"vwap":368},"2026-09-10",99.99,99.635,99.72,3680314.929812,1532,99.7047,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",100.28,100.29,100.02,100.04,-0.258,-0.26,695778.408415,887,100.1211,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":64,"volume":387,"transactions":388,"vwap":389},"2026-09-08",100.3,100.35,100.255,100.298,-0.052,699424.341554,1468,100.3059,{"date":391,"open":371,"high":392,"low":393,"close":383,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",100.42,100.26,0.06,984491.592528,1110,100.3459,{"date":399,"open":392,"high":400,"low":372,"close":372,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",100.43,-0.06,222952.807316,904,100.3529,{"date":406,"open":407,"high":408,"low":409,"close":383,"change":410,"percent_change":-6,"volume":411,"transactions":412,"vwap":413},"2026-09-02",100.39,100.46,100.305,-0.005,968932.60332,1194,100.3592,{"date":415,"open":416,"high":417,"low":372,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",100.44,100.51,100.355,-0.385,-0.38,637629.236269,988,100.3565,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":170,"percent_change":170,"volume":430,"transactions":431,"vwap":432},"2026-08-31",100.67,100.7459,100.64,100.74,211737.708791,1117,100.7022,{"date":434,"open":435,"high":436,"low":429,"close":437,"change":217,"percent_change":217,"volume":438,"transactions":439,"vwap":440},"2026-08-28",100.84,100.915,100.77,199835.327996,1178,100.779,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",100.96,100.85,100.88,-0.04,453461.989975,1625,100.8952,{"date":451,"open":452,"high":443,"low":453,"close":454,"change":170,"percent_change":170,"volume":455,"transactions":456,"vwap":457},"2026-08-26",100.95,100.9,100.92,385746.865883,1464,100.9263,{"date":459,"open":445,"high":460,"low":445,"close":452,"change":322,"percent_change":322,"volume":461,"transactions":462,"vwap":463},"2026-08-25",100.9551,518486.61741,798,100.9384,{"date":465,"open":454,"high":454,"low":466,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",100.8501,100.87,0.02,333888.798712,783,100.8763,{"date":473,"open":444,"high":467,"low":474,"close":444,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",100.795,0.01,153896.1753,561,100.826,{"date":480,"open":437,"high":481,"low":482,"close":435,"change":446,"percent_change":446,"volume":483,"transactions":484,"vwap":485},"2026-08-20",100.865,100.76,141945.797155,668,100.8141,{"date":487,"open":488,"high":489,"low":490,"close":445,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",100.83,100.91,100.815,0.07,206606.20202,913,100.8758,{"date":496,"open":497,"high":488,"low":498,"close":497,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",100.81,100.7,0,224613.01973,787,100.7985,{"date":504,"open":505,"high":506,"low":507,"close":497,"change":508,"percent_change":508,"volume":509,"transactions":470,"vwap":510},"2026-08-17",100.89,100.9442,100.785,-0.07,182720.104221,100.8745,{"date":512,"open":513,"high":452,"low":467,"close":445,"change":508,"percent_change":508,"volume":514,"transactions":515,"vwap":516},"2026-08-14",100.93,200989.065245,752,100.9193,{"date":518,"open":453,"high":519,"low":520,"close":452,"change":50,"percent_change":50,"volume":521,"transactions":522,"vwap":523},"2026-08-13",100.98,100.8738,148783.59369,573,100.9601,{"date":525,"open":505,"high":505,"low":526,"close":444,"change":394,"percent_change":394,"volume":527,"transactions":528,"vwap":529},"2026-08-12",100.8,332975.216026,1162,100.8334,{"date":531,"open":488,"high":444,"low":507,"close":532,"change":533,"percent_change":475,"volume":534,"transactions":535,"vwap":536},"2026-08-11",100.79,0.008,251387.352139,697,100.8106,{"date":538,"open":526,"high":444,"low":539,"close":540,"change":541,"percent_change":209,"volume":542,"transactions":543,"vwap":526},"2026-08-10",100.775,100.782,-0.023,219671.466794,1250,{"date":545,"open":546,"high":435,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",100.75,100.805,0.115,0.11,153958.748541,836,100.7884,{"date":554,"open":428,"high":555,"low":428,"close":556,"change":499,"percent_change":499,"volume":557,"transactions":558,"vwap":559},"2026-08-06",100.715,100.69,207914.198605,1006,100.6801,{"date":561,"open":428,"high":562,"low":428,"close":556,"change":322,"percent_change":322,"volume":563,"transactions":564,"vwap":565},"2026-08-05",100.765,246284.154672,1075,100.7095,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",100.48,100.61,100.472,0.17,176080.07582,889,100.5707,{"date":576,"open":408,"high":577,"low":578,"close":416,"change":579,"percent_change":189,"volume":580,"transactions":581,"vwap":416},"2026-08-03",100.63,100.4,-0.155,191846.078996,733,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":446,"percent_change":446,"volume":588,"transactions":589,"vwap":590},"2026-07-31",100.57,100.62,100.5,100.595,179602.971657,891,100.5763,{"date":592,"open":569,"high":426,"low":593,"close":594,"change":410,"percent_change":-6,"volume":595,"transactions":596,"vwap":597},"2026-07-30",100.565,100.635,177938.0121,815,100.6263,{"date":599,"open":428,"high":482,"low":594,"close":428,"change":600,"percent_change":209,"volume":601,"transactions":602,"vwap":603},"2026-07-29",-0.021,168184.432653,675,100.6805,{"date":605,"open":428,"high":606,"low":607,"close":608,"change":609,"percent_change":199,"volume":610,"transactions":611,"vwap":612},"2026-07-28",100.685,100.615,100.661,0.031,153772.079153,689,100.6438,{"date":614,"open":577,"high":615,"low":607,"close":577,"change":616,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",100.645,0.15,171886.613142,662,100.6344,{"date":621,"open":407,"high":622,"low":407,"close":568,"change":50,"percent_change":50,"volume":623,"transactions":624,"vwap":625},"2026-07-24",100.53,268116.577116,641,100.4631,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",100.6,100.66,100.33,100.38,-0.33,226979.337815,881,100.442,{"date":637,"open":526,"high":638,"low":498,"close":639,"change":640,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",100.86,100.71,-0.12,267730.99877,1221,100.8012,{"date":645,"open":445,"high":646,"low":490,"close":488,"change":245,"percent_change":245,"volume":647,"transactions":648,"vwap":444},"2026-07-21",100.9081,202965.87668,1138,{"date":650,"open":513,"high":443,"low":445,"close":489,"change":209,"percent_change":209,"volume":651,"transactions":652,"vwap":653},"2026-07-20",148639.1126,933,100.9103,{"date":655,"open":443,"high":656,"low":657,"close":513,"change":209,"percent_change":209,"volume":658,"transactions":659,"vwap":660},"2026-07-17",100.97,100.895,195360.70565,830,100.9345,{"date":662,"open":663,"high":664,"low":454,"close":452,"change":508,"percent_change":508,"volume":665,"transactions":666,"vwap":667},"2026-07-16",101,101.03,231056.63048,966,100.9658,{"date":669,"open":670,"high":671,"low":663,"close":672,"change":401,"percent_change":401,"volume":673,"transactions":674,"vwap":675},"2026-07-15",101.1,101.14,101.02,188763.20111,777,101.0488,{"date":677,"open":678,"high":679,"low":680,"close":678,"change":681,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",101.08,101.13,101.055,0.05,202472.77973,611,101.0789,{"date":686,"open":678,"high":687,"low":664,"close":664,"change":688,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",101.1199,-0.09,110817.704747,670,101.0804,{"date":693,"open":663,"high":694,"low":663,"close":695,"change":681,"percent_change":681,"volume":696,"transactions":9,"vwap":695},"2026-07-10",101.18,101.12,264700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":499,"volume":704,"transactions":9,"vwap":702},"2026-07-09",101.080002,101.23,101.064003,101.07,0.005,200700,{"date":706,"open":702,"high":707,"low":708,"close":709,"change":710,"percent_change":64,"volume":711,"transactions":9,"vwap":709},"2026-07-08",101.125,101.040001,101.065002,-0.055,119700,{"date":713,"open":714,"high":715,"low":695,"close":695,"change":716,"percent_change":688,"volume":717,"transactions":9,"vwap":695},"2026-07-07",101.21,101.235,-0.093,157500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":499,"volume":725,"transactions":9,"vwap":723},"2026-07-06",101.2,101.24,101.193,101.213,0.003,154600,{"date":727,"open":694,"high":728,"low":707,"close":714,"change":322,"percent_change":322,"volume":729,"transactions":9,"vwap":714},"2026-07-02",101.212,202600,{"date":731,"open":732,"high":733,"low":734,"close":679,"change":312,"percent_change":312,"volume":735,"transactions":9,"vwap":679},"2026-07-01",101.050003,101.16,101.044998,151800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":468,"percent_change":468,"volume":742,"transactions":9,"vwap":741},"2026-06-30",101.3,101.356,101.294,101.31,104600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":468,"percent_change":468,"volume":749,"transactions":9,"vwap":748},"2026-06-29",101.27,101.4,101.26,101.29,220900,{"date":751,"open":738,"high":741,"low":745,"close":745,"change":446,"percent_change":446,"volume":752,"transactions":9,"vwap":745},"2026-06-26",184800,{"date":754,"open":747,"high":755,"low":747,"close":741,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":741},"2026-06-25",101.45,0.09,125200,{"date":759,"open":748,"high":741,"low":760,"close":760,"change":475,"percent_change":475,"volume":761,"transactions":9,"vwap":760},"2026-06-24",101.22,153100,{"date":763,"open":764,"high":765,"low":694,"close":714,"change":475,"percent_change":475,"volume":766,"transactions":9,"vwap":714},"2026-06-23",101.19,101.248,106300,{"date":768,"open":745,"high":769,"low":770,"close":720,"change":303,"percent_change":303,"volume":771,"transactions":9,"vwap":720},"2026-06-22",101.32,101.186,145300,{"date":773,"open":714,"high":747,"low":714,"close":714,"change":50,"percent_change":50,"volume":774,"transactions":9,"vwap":714},"2026-06-18",132100,{"date":776,"open":733,"high":738,"low":777,"close":777,"change":778,"percent_change":170,"volume":779,"transactions":9,"vwap":777},"2026-06-17",101.11,-0.035,159700,{"date":781,"open":733,"high":714,"low":671,"close":782,"change":703,"percent_change":499,"volume":783,"transactions":9,"vwap":782},"2026-06-16",101.145,192000,{"date":785,"open":764,"high":714,"low":671,"close":671,"change":786,"percent_change":468,"volume":787,"transactions":9,"vwap":671},"2026-06-15",0.017,213400,{"date":789,"open":764,"high":790,"low":699,"close":791,"change":792,"percent_change":170,"volume":793,"transactions":9,"vwap":791},"2026-06-12",101.207,101.123,-0.027,166200,{"date":795,"open":796,"high":764,"low":680,"close":797,"change":394,"percent_change":394,"volume":798,"transactions":9,"vwap":797},"2026-06-11",101.099998,101.15,136000,{"date":800,"open":714,"high":714,"low":709,"close":801,"change":802,"percent_change":688,"volume":803,"transactions":9,"vwap":801},"2026-06-10",101.089996,-0.095,134000,{"date":805,"open":733,"high":806,"low":733,"close":807,"change":808,"percent_change":681,"volume":809,"transactions":9,"vwap":807},"2026-06-09",101.225,101.185,0.055,173200,{"date":811,"open":812,"high":813,"low":814,"close":679,"change":199,"percent_change":199,"volume":815,"transactions":9,"vwap":679},"2026-06-08",101.17,101.83,101.106,190300,{"date":817,"open":699,"high":679,"low":708,"close":796,"change":401,"percent_change":401,"volume":818,"transactions":9,"vwap":796},"2026-06-05",236000,{"date":820,"open":671,"high":764,"low":679,"close":733,"change":681,"percent_change":681,"volume":821,"transactions":9,"vwap":733},"2026-06-04",141700,{"date":823,"open":708,"high":707,"low":824,"close":777,"change":475,"percent_change":475,"volume":825,"transactions":9,"vwap":777},"2026-06-03",101.035004,173400,{"date":827,"open":796,"high":671,"low":702,"close":796,"change":394,"percent_change":394,"volume":828,"transactions":9,"vwap":796},"2026-06-02",188700,{"date":830,"open":831,"high":702,"low":832,"close":708,"change":833,"percent_change":833,"volume":834,"transactions":9,"vwap":708},"2026-06-01",100.94,100.925,-0.17,180500,{"date":836,"open":694,"high":837,"low":694,"close":714,"change":394,"percent_change":394,"volume":838,"transactions":9,"vwap":714},"2026-05-29",101.25,112700,{"date":840,"open":732,"high":764,"low":708,"close":797,"change":394,"percent_change":394,"volume":841,"transactions":9,"vwap":797},"2026-05-28",130200,{"date":843,"open":663,"high":777,"low":844,"close":801,"change":845,"percent_change":394,"volume":846,"transactions":9,"vwap":801},"2026-05-27",100.99,0.065,201200,{"date":848,"open":519,"high":734,"low":519,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",101.025002,0.185,0.18,212900,{"date":854,"open":497,"high":855,"low":856,"close":435,"change":491,"percent_change":491,"volume":857,"transactions":9,"vwap":435},"2026-05-22",100.885,100.78,167200,{"date":859,"open":860,"high":547,"low":428,"close":437,"change":703,"percent_change":499,"volume":861,"transactions":9,"vwap":437},"2026-05-21",100.65,202900,{"date":863,"open":498,"high":507,"low":864,"close":562,"change":865,"percent_change":756,"volume":866,"transactions":9,"vwap":562},"2026-05-20",100.665,0.095,214900,{"date":868,"open":639,"high":869,"low":870,"close":426,"change":688,"percent_change":688,"volume":871,"transactions":9,"vwap":426},"2026-05-19",100.72,100.605,230600,{"date":873,"open":546,"high":497,"low":429,"close":482,"change":874,"percent_change":475,"volume":875,"transactions":9,"vwap":482},"2026-05-18",0.015,174100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":833,"volume":883,"transactions":9,"vwap":881},"2026-05-15",100.82,100.894,100.614,100.745,-0.175,179700,{"date":885,"open":452,"high":656,"low":454,"close":454,"change":170,"percent_change":170,"volume":886,"transactions":9,"vwap":454},"2026-05-14",81300,{"date":888,"open":656,"high":889,"low":489,"close":452,"change":64,"percent_change":64,"volume":890,"transactions":9,"vwap":452},"2026-05-13",100.975,117700,{"date":892,"open":893,"high":734,"low":656,"close":663,"change":245,"percent_change":245,"volume":894,"transactions":9,"vwap":663},"2026-05-12",101.029999,164900,{"date":896,"open":801,"high":695,"low":897,"close":699,"change":898,"percent_change":499,"volume":899,"transactions":9,"vwap":699},"2026-05-11",101.074997,0.001,128100,{"date":901,"open":777,"high":707,"low":732,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-08",101.079002,0.039,0.04,139000,{"date":907,"open":801,"high":796,"low":824,"close":708,"change":792,"percent_change":170,"volume":908,"transactions":9,"vwap":708},"2026-05-07",134100,{"date":910,"open":695,"high":695,"low":732,"close":911,"change":912,"percent_change":394,"volume":913,"transactions":9,"vwap":911},"2026-05-06",101.067001,0.057,333900,{"date":915,"open":708,"high":699,"low":663,"close":916,"change":917,"percent_change":209,"volume":918,"transactions":9,"vwap":916},"2026-05-05",101.010002,-0.025,169000,{"date":920,"open":916,"high":702,"low":921,"close":824,"change":410,"percent_change":-6,"volume":922,"transactions":9,"vwap":824},"2026-05-04",100.992,168100,{"date":924,"open":732,"high":709,"low":916,"close":708,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":708},"2026-05-01",-0.247,-0.24,160600,{"date":929,"open":745,"high":930,"low":721,"close":931,"change":932,"percent_change":681,"volume":933,"transactions":9,"vwap":931},"2026-04-30",101.295,101.287,0.047,89800,{"date":935,"open":748,"high":930,"low":760,"close":721,"change":245,"percent_change":245,"volume":936,"transactions":9,"vwap":721},"2026-04-29",102500,{"date":938,"open":939,"high":940,"low":738,"close":769,"change":446,"percent_change":446,"volume":941,"transactions":9,"vwap":769},"2026-04-28",101.34,101.348,82900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":209,"percent_change":209,"volume":948,"transactions":9,"vwap":947},"2026-04-27",101.38,101.39,101.33,101.36,323700,{"date":950,"open":945,"high":746,"low":951,"close":944,"change":681,"percent_change":681,"volume":894,"transactions":9,"vwap":944},"2026-04-24",101.345,{"date":953,"open":954,"high":954,"low":738,"close":946,"change":955,"percent_change":446,"volume":956,"transactions":9,"vwap":946},"2026-04-23",101.42,-0.043,240700,{"date":958,"open":954,"high":959,"low":960,"close":961,"change":962,"percent_change":209,"volume":963,"transactions":9,"vwap":961},"2026-04-22",101.44,101.37,101.373,-0.017,125600,{"date":965,"open":966,"high":954,"low":944,"close":945,"change":170,"percent_change":170,"volume":967,"transactions":9,"vwap":945},"2026-04-21",101.41,147700,{"date":969,"open":970,"high":971,"low":972,"close":954,"change":209,"percent_change":209,"volume":973,"transactions":9,"vwap":954},"2026-04-20",101.46,101.467,101.375,183700,{"date":975,"open":960,"high":976,"low":960,"close":959,"change":357,"percent_change":357,"volume":977,"transactions":9,"vwap":959},"2026-04-17",101.47,182600,{"date":979,"open":769,"high":980,"low":981,"close":738,"change":446,"percent_change":446,"volume":982,"transactions":9,"vwap":738},"2026-04-16",101.35,101.285,112800,{"date":984,"open":769,"high":939,"low":930,"close":939,"change":475,"percent_change":475,"volume":985,"transactions":9,"vwap":939},"2026-04-15",147400,{"date":987,"open":939,"high":951,"low":988,"close":946,"change":209,"percent_change":209,"volume":989,"transactions":9,"vwap":946},"2026-04-14",101.275,143100,{"date":991,"open":769,"high":960,"low":747,"close":980,"change":394,"percent_change":394,"volume":992,"transactions":9,"vwap":980},"2026-04-13",153300,{"date":994,"open":944,"high":995,"low":747,"close":748,"change":401,"percent_change":401,"volume":996,"transactions":9,"vwap":748},"2026-04-10",101.385,221400,{"date":998,"open":837,"high":944,"low":837,"close":980,"change":904,"percent_change":904,"volume":999,"transactions":9,"vwap":980},"2026-04-09",207600,{"date":1001,"open":738,"high":1002,"low":747,"close":741,"change":851,"percent_change":851,"volume":1003,"transactions":9,"vwap":741},"2026-04-08",101.455,222100,{"date":1005,"open":732,"high":1006,"low":708,"close":679,"change":681,"percent_change":681,"volume":1007,"transactions":9,"vwap":679},"2026-04-07",101.155,200100,{"date":1009,"open":702,"high":777,"low":844,"close":699,"change":1010,"percent_change":303,"volume":1011,"transactions":9,"vwap":699},"2026-04-06",-0.015,150100,{"date":1013,"open":1014,"high":777,"low":663,"close":1015,"change":468,"percent_change":468,"volume":1016,"transactions":9,"vwap":1015},"2026-04-02",101.059998,101.095001,173300,{"date":1018,"open":893,"high":1019,"low":452,"close":897,"change":1020,"percent_change":401,"volume":1021,"transactions":9,"vwap":897},"2026-04-01",101.084999,-0.065,148300,{"date":1023,"open":708,"high":807,"low":708,"close":671,"change":549,"percent_change":549,"volume":857,"transactions":9,"vwap":671},"2026-03-31",{"date":1025,"open":699,"high":699,"low":663,"close":893,"change":681,"percent_change":681,"volume":1026,"transactions":9,"vwap":893},"2026-03-30",103100,{"date":1028,"open":489,"high":844,"low":878,"close":519,"change":681,"percent_change":681,"volume":956,"transactions":9,"vwap":519},"2026-03-27",{"date":1030,"open":732,"high":680,"low":513,"close":513,"change":189,"percent_change":189,"volume":1031,"transactions":9,"vwap":513},"2026-03-26",200800,{"date":1033,"open":708,"high":801,"low":656,"close":699,"change":571,"percent_change":571,"volume":1034,"transactions":9,"vwap":699},"2026-03-25",426900,{"date":1036,"open":747,"high":747,"low":1037,"close":489,"change":1038,"percent_change":155,"volume":1039,"transactions":9,"vwap":489},"2026-03-24",100.905,-0.43,341500,{"date":1041,"open":721,"high":945,"low":721,"close":939,"change":50,"percent_change":50,"volume":1042,"transactions":9,"vwap":939},"2026-03-23",157000,{"date":1044,"open":1045,"high":1046,"low":721,"close":721,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":721},"2026-03-20",101.49,101.555,-0.37,-0.36,207900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":401,"percent_change":401,"volume":1055,"transactions":9,"vwap":1054},"2026-03-19",101.75,101.53,101.61,121500,{"date":1057,"open":1052,"high":1058,"low":1059,"close":1060,"change":64,"percent_change":64,"volume":1061,"transactions":9,"vwap":1060},"2026-03-18",101.76,101.66,101.67,201900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":499,"percent_change":499,"volume":1066,"transactions":9,"vwap":1065},"2026-03-17",101.87,101.72,147200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1065,"change":541,"percent_change":209,"volume":1072,"transactions":9,"vwap":1065},"2026-03-16",101.74,101.855,101.71,137000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":681,"volume":1079,"transactions":9,"vwap":1077},"2026-03-13",101.68,101.746,101.743,0.048,168000,{"date":1081,"open":813,"high":813,"low":1082,"close":1083,"change":1084,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-12",101.685,101.695,-0.13,354400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":508,"volume":1093,"transactions":9,"vwap":1091},"2026-03-11",101.89,101.915,101.789,101.825,-0.075,187300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":446,"percent_change":446,"volume":1099,"transactions":9,"vwap":1098},"2026-03-10",101.94,101.97,101.9,94600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1096,"change":394,"percent_change":394,"volume":757,"transactions":9,"vwap":1096},"2026-03-09",101.85,101.975,{"date":1105,"open":1098,"high":1097,"low":1106,"close":1107,"change":1108,"percent_change":401,"volume":735,"transactions":9,"vwap":1107},"2026-03-06",101.81,101.88,-0.063,{"date":1110,"open":1096,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":508,"volume":1115,"transactions":9,"vwap":1113},"2026-03-05",101.98,101.93,101.943,-0.068,150900,{"date":1117,"open":1118,"high":1119,"low":1097,"close":1120,"change":1121,"percent_change":475,"volume":1122,"transactions":9,"vwap":1120},"2026-03-04",102.029999,102.040001,102.011002,0.011,217800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":749,"transactions":9,"vwap":1127},"2026-03-03",102.17,101.982,102,-0.29,-0.28,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1048,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-02",102.32,102.349,102.18,102.29,-0.35,246700,{"date":1139,"open":22,"high":22,"low":1140,"close":1141,"change":468,"percent_change":468,"volume":1142,"transactions":9,"vwap":1141},"2026-02-27",102.6,102.65,256100,{"date":1144,"open":1145,"high":1141,"low":1145,"close":1146,"change":491,"percent_change":491,"volume":1147,"transactions":9,"vwap":1146},"2026-02-26",102.56,102.63,296500,{"date":1149,"open":1145,"high":1140,"low":1150,"close":1145,"change":199,"percent_change":199,"volume":1151,"transactions":9,"vwap":1145},"2026-02-25",102.555,94500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":499,"percent_change":499,"volume":1158,"transactions":9,"vwap":1157},"2026-02-24",102.52,102.59,102.511,102.53,127500,{"date":1160,"open":1161,"high":1145,"low":1162,"close":1157,"change":322,"percent_change":322,"volume":1163,"transactions":9,"vwap":1157},"2026-02-23",102.51,102.505,118700,{"date":1165,"open":1161,"high":1166,"low":1167,"close":1167,"change":508,"percent_change":508,"volume":1168,"transactions":9,"vwap":1167},"2026-02-20",102.525,102.45,150000,{"date":1170,"open":1171,"high":1154,"low":1172,"close":1154,"change":303,"percent_change":303,"volume":1173,"transactions":9,"vwap":1154},"2026-02-19",102.5,102.492,118500,{"date":1175,"open":1171,"high":1176,"low":1177,"close":1157,"change":475,"percent_change":475,"volume":1178,"transactions":9,"vwap":1157},"2026-02-18",102.54,102.48,195300,{"date":1180,"open":1171,"high":1157,"low":1181,"close":1154,"change":199,"percent_change":199,"volume":1182,"transactions":9,"vwap":1154},"2026-02-17",102.485,92300,{"date":1184,"open":1185,"high":1145,"low":1185,"close":1186,"change":499,"percent_change":499,"volume":1187,"transactions":9,"vwap":1186},"2026-02-13",102.47,102.49,172700,{"date":1189,"open":1190,"high":1171,"low":1190,"close":1186,"change":322,"percent_change":322,"volume":1191,"transactions":9,"vwap":1186},"2026-02-12",102.38,80800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":468,"percent_change":468,"volume":1198,"transactions":9,"vwap":1197},"2026-02-11",102.35,102.42,102.345,102.41,125900,{"date":1200,"open":1201,"high":1195,"low":1202,"close":1203,"change":681,"percent_change":681,"volume":1204,"transactions":9,"vwap":1203},"2026-02-10",102.37,102.364,102.39,102700,{"date":1206,"open":1207,"high":1167,"low":1208,"close":1209,"change":468,"percent_change":468,"volume":1210,"transactions":9,"vwap":1209},"2026-02-09",102.3,102.295,102.34,131800,{"date":1212,"open":1213,"high":1132,"low":1214,"close":1132,"change":303,"percent_change":303,"volume":1215,"transactions":9,"vwap":1132},"2026-02-06",102.31,102.25,231500,{"date":1217,"open":1213,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-05",102.33,102.245,0.13,230000,{"date":1223,"open":1224,"high":1225,"low":1134,"close":1226,"change":199,"percent_change":199,"volume":1227,"transactions":9,"vwap":1226},"2026-02-04",102.19,102.225,102.2,308200,{"date":1229,"open":1230,"high":1125,"low":1231,"close":1125,"change":491,"percent_change":491,"volume":1042,"transactions":9,"vwap":1125},"2026-02-03",102.099998,102.089996,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1230,"change":1237,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-02-02",102.059998,102.14,102.050003,-0.22,135100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1132,"change":394,"percent_change":394,"volume":1244,"transactions":9,"vwap":1132},"2026-01-30",102.24,102.355,102.235,169500,{"date":1246,"open":1247,"high":1207,"low":1248,"close":1249,"change":499,"percent_change":499,"volume":1250,"transactions":9,"vwap":1249},"2026-01-29",102.22,102.21,102.26,152700,{"date":1252,"open":1248,"high":1249,"low":1224,"close":1249,"change":199,"percent_change":199,"volume":1253,"transactions":9,"vwap":1249},"2026-01-28",145100,{"date":1255,"open":1256,"high":1243,"low":1256,"close":1257,"change":394,"percent_change":394,"volume":1258,"transactions":9,"vwap":1257},"2026-01-27",102.16,102.23,157600,{"date":1260,"open":1224,"high":1224,"low":1261,"close":1125,"change":199,"percent_change":199,"volume":1262,"transactions":9,"vwap":1125},"2026-01-26",102.155,289600,{"date":1264,"open":1119,"high":1235,"low":1265,"close":1235,"change":549,"percent_change":549,"volume":1266,"transactions":9,"vwap":1235},"2026-01-23",102.035004,191000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1118,"change":199,"percent_change":199,"volume":1272,"transactions":9,"vwap":1118},"2026-01-22",102.019997,102.074997,102.0049973,169900,{"date":1274,"open":1127,"high":1275,"low":1276,"close":1127,"change":681,"percent_change":681,"volume":1277,"transactions":9,"vwap":1127},"2026-01-21",102.010002,101.965,236900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":189,"percent_change":189,"volume":1283,"transactions":9,"vwap":1282},"2026-01-20",101.99,102.07,101.95,283700,{"date":1285,"open":1235,"high":1286,"low":1234,"close":1230,"change":199,"percent_change":199,"volume":1287,"transactions":9,"vwap":1230},"2026-01-16",102.145,344700,{"date":1289,"open":1235,"high":1235,"low":1118,"close":1281,"change":904,"percent_change":904,"volume":1290,"transactions":9,"vwap":1281},"2026-01-15",139600,{"date":1292,"open":1119,"high":1230,"low":1118,"close":1118,"change":50,"percent_change":50,"volume":1293,"transactions":9,"vwap":1118},"2026-01-14",120200,{"date":1295,"open":1111,"high":1118,"low":1112,"close":1112,"change":401,"percent_change":401,"volume":1296,"transactions":9,"vwap":1112},"2026-01-13",138300,{"date":1298,"open":1107,"high":1269,"low":1107,"close":1280,"change":303,"percent_change":303,"volume":1299,"transactions":9,"vwap":1280},"2026-01-12",186900,{"date":1301,"open":1111,"high":1271,"low":1112,"close":1127,"change":549,"percent_change":549,"volume":1302,"transactions":9,"vwap":1127},"2026-01-09",76500,{"date":1304,"open":1102,"high":1096,"low":813,"close":1088,"change":199,"percent_change":199,"volume":1305,"transactions":9,"vwap":1088},"2026-01-08",93900,{"date":1307,"open":1308,"high":1088,"low":1309,"close":1310,"change":756,"percent_change":756,"volume":1311,"transactions":9,"vwap":1310},"2026-01-07",101.8,101.78,101.86,106900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":199,"percent_change":199,"volume":1317,"transactions":9,"vwap":1315},"2026-01-06",101.73,101.77,101.665,415900,{"date":1319,"open":1320,"high":1315,"low":1320,"close":1069,"change":1220,"percent_change":1220,"volume":1321,"transactions":9,"vwap":1069},"2026-01-05",101.63,129700,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1054,"change":1326,"percent_change":199,"volume":1327,"transactions":9,"vwap":1054},"2026-01-02",101.62,101.585,0.035,120300,{"date":1329,"open":1045,"high":1330,"low":976,"close":1331,"change":1332,"percent_change":681,"volume":1333,"transactions":9,"vwap":1331},"2025-12-31",101.59,101.575,0.054,212800,{"date":1335,"open":954,"high":1053,"low":954,"close":1336,"change":1337,"percent_change":756,"volume":1338,"transactions":9,"vwap":1336},"2025-12-30",101.521,0.091,224300,{"date":1340,"open":1045,"high":1341,"low":1342,"close":1342,"change":209,"percent_change":209,"volume":1343,"transactions":9,"vwap":1342},"2025-12-29",101.5,101.43,132700,{"date":1345,"open":1341,"high":1341,"low":954,"close":755,"change":303,"percent_change":303,"volume":1346,"transactions":9,"vwap":755},"2025-12-26",98000,{"date":1348,"open":755,"high":970,"low":1342,"close":970,"change":1349,"percent_change":1349,"volume":1350,"transactions":9,"vwap":970},"2025-12-24",-0.23,109100,{"date":1352,"open":1330,"high":1353,"low":1325,"close":1353,"change":756,"percent_change":756,"volume":1354,"transactions":9,"vwap":1353},"2025-12-23",101.69,121000,{"date":1356,"open":1357,"high":1320,"low":1358,"close":1357,"change":1359,"percent_change":475,"volume":1360,"transactions":9,"vwap":1357},"2025-12-22",101.6,101.58,0.007,92600,{"date":1362,"open":1363,"high":1357,"low":1046,"close":1364,"change":1365,"percent_change":475,"volume":1366,"transactions":9,"vwap":1364},"2025-12-19",101.57,101.593,0.013,145400,{"date":1368,"open":1054,"high":1369,"low":1363,"close":1358,"change":468,"percent_change":468,"volume":1370,"transactions":9,"vwap":1358},"2025-12-18",101.625,101000,{"date":1372,"open":1373,"high":1374,"low":1053,"close":1374,"change":898,"percent_change":499,"volume":1375,"transactions":9,"vwap":1374},"2025-12-17",101.55,101.56,259200,{"date":1377,"open":1045,"high":1378,"low":976,"close":1379,"change":1380,"percent_change":322,"volume":1381,"transactions":9,"vwap":1379},"2025-12-16",101.565,101.559,0.079,75800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":170,"volume":1388,"transactions":9,"vwap":1386},"2025-12-15",101.52,101.54,101.48,-0.033,94700,{"date":1390,"open":970,"high":1373,"low":970,"close":1391,"change":1392,"percent_change":-6,"volume":1393,"transactions":9,"vwap":1391},"2025-12-12",101.513,-0.004,59200,{"date":1395,"open":1053,"high":1363,"low":1396,"close":1397,"change":1398,"percent_change":904,"volume":1399,"transactions":9,"vwap":1397},"2025-12-11",101.51,101.517,0.037,110800,{"date":1401,"open":959,"high":1045,"low":959,"close":1386,"change":468,"percent_change":468,"volume":1402,"transactions":9,"vwap":1386},"2025-12-10",105700,{"date":1404,"open":976,"high":1405,"low":755,"close":970,"change":302,"percent_change":303,"volume":1406,"transactions":9,"vwap":970},"2025-12-09",101.507,87200,{"date":1408,"open":970,"high":1386,"low":959,"close":1409,"change":1410,"percent_change":904,"volume":1411,"transactions":9,"vwap":1409},"2025-12-08",101.472,0.042,78800,{"date":1413,"open":959,"high":970,"low":954,"close":1342,"change":170,"percent_change":170,"volume":1414,"transactions":9,"vwap":1342},"2025-12-05",105200,{"date":1416,"open":746,"high":970,"low":746,"close":970,"change":468,"percent_change":468,"volume":1417,"transactions":9,"vwap":970},"2025-12-04",119400,{"date":1419,"open":966,"high":1341,"low":966,"close":959,"change":491,"percent_change":491,"volume":1327,"transactions":9,"vwap":959},"2025-12-03",{"date":1421,"open":960,"high":945,"low":946,"close":960,"change":209,"percent_change":209,"volume":1422,"transactions":9,"vwap":960},"2025-12-02",133700,{"date":1424,"open":980,"high":746,"low":980,"close":945,"change":1425,"percent_change":1425,"volume":1426,"transactions":9,"vwap":945},"2025-12-01",-0.27,154700,{"date":1428,"open":1060,"high":1353,"low":1429,"close":1059,"change":199,"percent_change":199,"volume":1430,"transactions":9,"vwap":1059},"2025-11-28",101.645,28800,{"date":1432,"open":1357,"high":1059,"low":1357,"close":1320,"change":199,"percent_change":199,"volume":1433,"transactions":9,"vwap":1320},"2025-11-26",84000,{"date":1435,"open":1054,"high":1320,"low":1374,"close":1357,"change":170,"percent_change":170,"volume":1436,"transactions":9,"vwap":1357},"2025-11-25",99300,{"date":1438,"open":1053,"high":1320,"low":1053,"close":1320,"change":549,"percent_change":549,"volume":1439,"transactions":9,"vwap":1320},"2025-11-24",106200,{"date":1441,"open":1374,"high":1054,"low":1341,"close":1384,"change":681,"percent_change":681,"volume":1442,"transactions":9,"vwap":1384},"2025-11-21",85000,{"date":1444,"open":1341,"high":1396,"low":755,"close":976,"change":468,"percent_change":468,"volume":1445,"transactions":9,"vwap":976},"2025-11-20",117600,{"date":1447,"open":1053,"high":1448,"low":746,"close":755,"change":245,"percent_change":245,"volume":1449,"transactions":9,"vwap":755},"2025-11-19",101.545,87600,{"date":1451,"open":1053,"high":1373,"low":1341,"close":1053,"change":491,"percent_change":491,"volume":821,"transactions":9,"vwap":1053},"2025-11-18",{"date":1453,"open":954,"high":1396,"low":954,"close":970,"change":199,"percent_change":199,"volume":1454,"transactions":9,"vwap":970},"2025-11-17",179900,{"date":1456,"open":1045,"high":1341,"low":966,"close":1342,"change":499,"percent_change":499,"volume":1457,"transactions":9,"vwap":1342},"2025-11-14",85900,{"date":1459,"open":970,"high":1460,"low":954,"close":1342,"change":64,"percent_change":64,"volume":1461,"transactions":9,"vwap":1342},"2025-11-13",101.475,79600,{"date":1463,"open":959,"high":1464,"low":1342,"close":1386,"change":245,"percent_change":245,"volume":1465,"transactions":9,"vwap":1386},"2025-11-12",101.525,62600,{"date":1467,"open":976,"high":1358,"low":976,"close":1374,"change":357,"percent_change":357,"volume":1468,"transactions":9,"vwap":1374},"2025-11-11",60100,{"date":1470,"open":966,"high":755,"low":1471,"close":954,"change":401,"percent_change":401,"volume":1472,"transactions":9,"vwap":954},"2025-11-10",101.401,85300,{"date":1474,"open":945,"high":1386,"low":944,"close":1386,"change":904,"percent_change":904,"volume":1475,"transactions":9,"vwap":1386},"2025-11-07",98800,{"date":1477,"open":746,"high":1045,"low":1478,"close":959,"change":904,"percent_change":904,"volume":1479,"transactions":9,"vwap":959},"2025-11-06",101.381,86500,{"date":1481,"open":1342,"high":1341,"low":960,"close":746,"change":64,"percent_change":64,"volume":1482,"transactions":9,"vwap":746},"2025-11-05",132800,{"date":1484,"open":966,"high":1341,"low":947,"close":755,"change":904,"percent_change":904,"volume":1485,"transactions":9,"vwap":755},"2025-11-04",95400,{"date":1487,"open":966,"high":1488,"low":980,"close":966,"change":1129,"percent_change":1129,"volume":1489,"transactions":9,"vwap":966},"2025-11-03",101.432,160800,{"date":1491,"open":1330,"high":1309,"low":1373,"close":1353,"change":616,"percent_change":616,"volume":1492,"transactions":9,"vwap":1353},"2025-10-31",196400,{"date":1494,"open":1386,"high":1385,"low":966,"close":1385,"change":446,"percent_change":446,"volume":1495,"transactions":9,"vwap":1385},"2025-10-30",156100,{"date":1497,"open":1358,"high":1498,"low":1053,"close":1358,"change":833,"percent_change":833,"volume":1499,"transactions":9,"vwap":1358},"2025-10-29",101.65,96200,{"date":1501,"open":1054,"high":1052,"low":1374,"close":1052,"change":20,"percent_change":20,"volume":1502,"transactions":9,"vwap":1052},"2025-10-28",67500,{"date":1504,"open":1363,"high":1505,"low":1373,"close":1373,"change":508,"percent_change":508,"volume":1506,"transactions":9,"vwap":1373},"2025-10-27",101.657,83700,{"date":1508,"open":1320,"high":1498,"low":1054,"close":1324,"change":499,"percent_change":499,"volume":1509,"transactions":9,"vwap":1324},"2025-10-24",61600,{"date":1511,"open":1512,"high":1059,"low":1330,"close":1324,"change":245,"percent_change":245,"volume":1513,"transactions":9,"vwap":1324},"2025-10-23",101.64,68400,{"date":1515,"open":1071,"high":1052,"low":1498,"close":1516,"change":499,"percent_change":499,"volume":1517,"transactions":9,"vwap":1516},"2025-10-22",101.7,104200,{"date":1519,"open":1315,"high":1315,"low":1516,"close":1516,"change":499,"percent_change":499,"volume":1520,"transactions":9,"vwap":1516},"2025-10-21",55200,{"date":1522,"open":1065,"high":1523,"low":1516,"close":1516,"change":64,"percent_change":64,"volume":1524,"transactions":9,"vwap":1516},"2025-10-20",101.79,83400,{"date":1526,"open":1069,"high":1058,"low":1516,"close":1052,"change":904,"percent_change":904,"volume":1527,"transactions":9,"vwap":1052},"2025-10-17",133300,{"date":1529,"open":1353,"high":1058,"low":1054,"close":1071,"change":394,"percent_change":394,"volume":1530,"transactions":9,"vwap":1071},"2025-10-16",96100,{"date":1532,"open":1054,"high":1353,"low":1054,"close":1498,"change":499,"percent_change":499,"volume":1533,"transactions":9,"vwap":1498},"2025-10-15",102800,{"date":1535,"open":1324,"high":1516,"low":1324,"close":1498,"change":446,"percent_change":446,"volume":1536,"transactions":9,"vwap":1498},"2025-10-14",68700,{"date":1538,"open":1353,"high":1314,"low":1353,"close":1353,"change":303,"percent_change":303,"volume":1539,"transactions":9,"vwap":1353},"2025-10-13",57800,{"date":1541,"open":1075,"high":1516,"low":1054,"close":1516,"change":549,"percent_change":549,"volume":1542,"transactions":9,"vwap":1516},"2025-10-10",92900,{"date":1544,"open":1324,"high":1512,"low":1330,"close":1330,"change":401,"percent_change":401,"volume":1545,"transactions":9,"vwap":1330},"2025-10-09",86300,{"date":1547,"open":1314,"high":1069,"low":1054,"close":1498,"change":499,"percent_change":499,"volume":1548,"transactions":9,"vwap":1498},"2025-10-08",124900,{"date":1550,"open":1060,"high":1353,"low":1357,"close":1498,"change":303,"percent_change":303,"volume":1551,"transactions":9,"vwap":1498},"2025-10-07",83900,{"date":1553,"open":1059,"high":1060,"low":1357,"close":1059,"change":499,"percent_change":499,"volume":1554,"transactions":9,"vwap":1059},"2025-10-06",120800,{"date":1556,"open":1498,"high":1353,"low":1320,"close":1059,"change":468,"percent_change":468,"volume":1557,"transactions":9,"vwap":1059},"2025-10-03",116100,{"date":1559,"open":1059,"high":1560,"low":1357,"close":1512,"change":508,"percent_change":508,"volume":890,"transactions":9,"vwap":1512},"2025-10-02",101.678,{"date":1562,"open":1315,"high":1563,"low":1075,"close":1071,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1071},"2025-10-01",101.793,-0.215,-0.21,83000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":468,"volume":1574,"transactions":9,"vwap":1572},"2025-09-30",101.91,101.948,101.905,101.925,0.025,113500,{"date":1576,"open":1107,"high":1112,"low":1107,"close":1098,"change":1010,"percent_change":303,"volume":1577,"transactions":9,"vwap":1098},"2025-09-29",119100,{"date":1579,"open":1580,"high":1234,"low":1064,"close":1089,"change":508,"percent_change":508,"volume":1581,"transactions":9,"vwap":1089},"2025-09-26",101.96,132000,{"date":1583,"open":1119,"high":1236,"low":1282,"close":1584,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-09-25",101.985,-0.1,100400,{"date":1588,"open":1256,"high":1134,"low":1236,"close":1589,"change":1590,"percent_change":688,"volume":1591,"transactions":9,"vwap":1589},"2025-09-24",102.084999,-0.094,135300,{"date":1593,"open":1226,"high":1249,"low":1235,"close":1594,"change":600,"percent_change":209,"volume":1595,"transactions":9,"vwap":1594},"2025-09-23",102.179,77800,{"date":1597,"open":1214,"high":1598,"low":1224,"close":1226,"change":401,"percent_change":401,"volume":1599,"transactions":9,"vwap":1226},"2025-09-22",102.259,90100,{"date":1601,"open":1241,"high":1249,"low":1226,"close":1249,"change":904,"percent_change":904,"volume":1393,"transactions":9,"vwap":1249},"2025-09-19",{"date":1603,"open":1247,"high":1243,"low":1604,"close":1247,"change":446,"percent_change":446,"volume":1605,"transactions":9,"vwap":1247},"2025-09-18",102.185,135700,{"date":1607,"open":1207,"high":1203,"low":1241,"close":1249,"change":170,"percent_change":170,"volume":1475,"transactions":9,"vwap":1249},"2025-09-17",{"date":1609,"open":1610,"high":1135,"low":1214,"close":1135,"change":468,"percent_change":468,"volume":1611,"transactions":9,"vwap":1135},"2025-09-16",102.28,109000,{"date":1613,"open":1214,"high":1218,"low":1257,"close":1614,"change":50,"percent_change":50,"volume":1615,"transactions":9,"vwap":1614},"2025-09-15",102.27,117500,{"date":1617,"open":1247,"high":1241,"low":1125,"close":1125,"change":64,"percent_change":64,"volume":1618,"transactions":9,"vwap":1125},"2025-09-12",97800,{"date":1620,"open":1224,"high":1214,"low":1621,"close":1247,"change":322,"percent_change":322,"volume":1622,"transactions":9,"vwap":1247},"2025-09-11",102.163,82700,{"date":1624,"open":1269,"high":1247,"low":1269,"close":1235,"change":616,"percent_change":616,"volume":1625,"transactions":9,"vwap":1235},"2025-09-10",106800,{"date":1627,"open":1097,"high":1119,"low":1580,"close":1280,"change":199,"percent_change":199,"volume":1628,"transactions":9,"vwap":1280},"2025-09-09",107900,{"date":1630,"open":1308,"high":1280,"low":1308,"close":1580,"change":616,"percent_change":616,"volume":1305,"transactions":9,"vwap":1580},"2025-09-08",{"date":1632,"open":1052,"high":1633,"low":1065,"close":1106,"change":1634,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1106},"2025-09-05",101.84,0.21,82300,{"date":1637,"open":1363,"high":1357,"low":1373,"close":1357,"change":491,"percent_change":491,"volume":1638,"transactions":9,"vwap":1357},"2025-09-04",60900,{"date":1640,"open":970,"high":1373,"low":959,"close":1053,"change":50,"percent_change":50,"volume":1641,"transactions":9,"vwap":1053},"2025-09-03",71100,{"date":1643,"open":976,"high":1644,"low":954,"close":1342,"change":376,"percent_change":376,"volume":1645,"transactions":9,"vwap":1342},"2025-09-02",101.486,87300,{"date":1647,"open":1059,"high":1052,"low":1498,"close":1353,"change":499,"percent_change":499,"volume":1648,"transactions":9,"vwap":1353},"2025-08-29",64500,{"date":1650,"open":1353,"high":1071,"low":1060,"close":1353,"change":401,"percent_change":401,"volume":1651,"transactions":9,"vwap":1353},"2025-08-28",66300,{"date":1653,"open":1059,"high":1052,"low":1363,"close":1052,"change":756,"percent_change":756,"volume":1654,"transactions":9,"vwap":1052},"2025-08-27",111800,{"date":1656,"open":1065,"high":1065,"low":1512,"close":1059,"change":303,"percent_change":303,"volume":1657,"transactions":9,"vwap":1059},"2025-08-26",97000,{"date":1659,"open":1324,"high":1075,"low":1054,"close":1060,"change":904,"percent_change":904,"volume":1660,"transactions":9,"vwap":1060},"2025-08-25",47000,{"date":1662,"open":1054,"high":1663,"low":1664,"close":1320,"change":491,"percent_change":491,"volume":1665,"transactions":9,"vwap":1320},"2025-08-22",101.674,101.567,64400,{"date":1667,"open":1385,"high":1358,"low":1341,"close":1374,"change":1573,"percent_change":468,"volume":1668,"transactions":9,"vwap":1374},"2025-08-21",51200,{"date":1670,"open":1363,"high":1363,"low":1384,"close":1671,"change":874,"percent_change":475,"volume":1672,"transactions":9,"vwap":1671},"2025-08-20",101.535,66900,{"date":1674,"open":1396,"high":1374,"low":1341,"close":1384,"change":446,"percent_change":446,"volume":1675,"transactions":9,"vwap":1384},"2025-08-19",55900,{"date":1677,"open":1358,"high":1358,"low":1045,"close":1374,"change":50,"percent_change":50,"volume":1678,"transactions":9,"vwap":1374},"2025-08-18",76900,{"date":1680,"open":1045,"high":1330,"low":970,"close":970,"change":1084,"percent_change":1084,"volume":1681,"transactions":9,"vwap":970},"2025-08-15",61500,{"date":1683,"open":1363,"high":1684,"low":1374,"close":1330,"change":209,"percent_change":209,"volume":1685,"transactions":9,"vwap":1330},"2025-08-14",101.613,49900,{"date":1687,"open":1320,"high":1688,"low":1689,"close":1054,"change":468,"percent_change":468,"volume":1690,"transactions":9,"vwap":1054},"2025-08-13",101.666,101.605,112000,{"date":1692,"open":1054,"high":1324,"low":1693,"close":1330,"change":681,"percent_change":681,"volume":1694,"transactions":9,"vwap":1330},"2025-08-12",101.546,110100,{"date":1696,"open":1357,"high":1357,"low":755,"close":1385,"change":199,"percent_change":199,"volume":1697,"transactions":9,"vwap":1385},"2025-08-11",174800,{"date":1699,"open":1396,"high":1700,"low":1341,"close":1396,"change":499,"percent_change":499,"volume":1701,"transactions":9,"vwap":1396},"2025-08-08",101.539,52600,{"date":1703,"open":1053,"high":1373,"low":1396,"close":1396,"change":681,"percent_change":681,"volume":1704,"transactions":9,"vwap":1396},"2025-08-07",45200,{"date":1706,"open":976,"high":1384,"low":970,"close":970,"change":475,"percent_change":475,"volume":1707,"transactions":9,"vwap":970},"2025-08-06",37700,{"date":1709,"open":1342,"high":1045,"low":960,"close":755,"change":681,"percent_change":681,"volume":1710,"transactions":9,"vwap":755},"2025-08-05",126200,{"date":1712,"open":970,"high":970,"low":960,"close":746,"change":1713,"percent_change":401,"volume":1714,"transactions":9,"vwap":746},"2025-08-04",-0.058,101600,{"date":1716,"open":980,"high":1384,"low":946,"close":1717,"change":1718,"percent_change":357,"volume":1719,"transactions":9,"vwap":1717},"2025-08-01",101.458,0.138,174600,{"date":1721,"open":769,"high":980,"low":738,"close":769,"change":1326,"percent_change":199,"volume":1722,"transactions":9,"vwap":769},"2025-07-31",84600,{"date":1724,"open":769,"high":1725,"low":747,"close":981,"change":1573,"percent_change":468,"volume":1726,"transactions":9,"vwap":981},"2025-07-30",101.371,71600,{"date":1728,"open":837,"high":748,"low":760,"close":747,"change":1729,"percent_change":468,"volume":1730,"transactions":9,"vwap":747},"2025-07-29",0.024,116900,{"date":1732,"open":714,"high":747,"low":714,"close":1733,"change":1734,"percent_change":322,"volume":1735,"transactions":9,"vwap":1733},"2025-07-28",101.236,0.076,58800,{"date":1737,"open":694,"high":720,"low":733,"close":733,"change":499,"percent_change":499,"volume":1738,"transactions":9,"vwap":733},"2025-07-25",56700,{"date":1740,"open":764,"high":1741,"low":1742,"close":733,"change":499,"percent_change":499,"volume":1743,"transactions":9,"vwap":733},"2025-07-24",101.205,101.135,32000,{"date":1745,"open":812,"high":747,"low":801,"close":733,"change":170,"percent_change":170,"volume":1746,"transactions":9,"vwap":733},"2025-07-23",127000,{"date":1748,"open":720,"high":760,"low":1749,"close":764,"change":199,"percent_change":199,"volume":1750,"transactions":9,"vwap":764},"2025-07-22",101.175,81700,{"date":1752,"open":1014,"high":694,"low":893,"close":733,"change":845,"percent_change":394,"volume":1753,"transactions":9,"vwap":733},"2025-07-21",687100,{"date":1755,"open":1756,"high":796,"low":443,"close":1015,"change":1757,"percent_change":322,"volume":1758,"transactions":9,"vwap":1015},"2025-07-18",101.019997,0.085,52100,{"date":1760,"open":663,"high":702,"low":1761,"close":916,"change":303,"percent_change":303,"volume":1678,"transactions":9,"vwap":916},"2025-07-17",100.907,{"date":1763,"open":844,"high":695,"low":844,"close":1756,"change":209,"percent_change":209,"volume":1764,"transactions":9,"vwap":1756},"2025-07-16",106100,{"date":1766,"open":801,"high":801,"low":1756,"close":708,"change":303,"percent_change":303,"volume":1767,"transactions":9,"vwap":708},"2025-07-15",73500,{"date":1769,"open":893,"high":699,"low":1770,"close":732,"change":499,"percent_change":499,"volume":1771,"transactions":9,"vwap":732},"2025-07-14",100.979,104100,{"date":1773,"open":916,"high":748,"low":1774,"close":732,"change":303,"percent_change":303,"volume":1775,"transactions":9,"vwap":732},"2025-07-11",100.985,172400,{"date":1777,"open":732,"high":1014,"low":519,"close":1014,"change":199,"percent_change":199,"volume":1657,"transactions":9,"vwap":1014},"2025-07-10",{"date":1779,"open":663,"high":732,"low":513,"close":893,"change":1780,"percent_change":322,"volume":1781,"transactions":9,"vwap":893},"2025-07-09",0.082,53300,{"date":1783,"open":505,"high":452,"low":1784,"close":1785,"change":1786,"percent_change":394,"volume":1787,"transactions":9,"vwap":1785},"2025-07-08",100.845,100.948,0.058,75200,{"date":1789,"open":488,"high":505,"low":878,"close":505,"change":756,"percent_change":756,"volume":1790,"transactions":9,"vwap":505},"2025-07-07",85100,{"date":1792,"open":526,"high":453,"low":1793,"close":526,"change":904,"percent_change":904,"volume":1648,"transactions":9,"vwap":526},"2025-07-03",100.763,{"date":1795,"open":639,"high":1796,"low":639,"close":482,"change":303,"percent_change":303,"volume":1797,"transactions":9,"vwap":482},"2025-07-02",100.856,94900,{"date":1799,"open":435,"high":435,"low":498,"close":437,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":437},"2025-07-01",-0.16,127400,{"date":1803,"open":831,"high":656,"low":489,"close":513,"change":468,"percent_change":468,"volume":1804,"transactions":9,"vwap":513},"2025-06-30",75400,{"date":1806,"open":467,"high":513,"low":1784,"close":489,"change":756,"percent_change":756,"volume":1807,"transactions":9,"vwap":489},"2025-06-27",68000,{"date":1809,"open":497,"high":454,"low":526,"close":878,"change":475,"percent_change":475,"volume":1810,"transactions":9,"vwap":878},"2025-06-26",53000,{"date":1812,"open":482,"high":1813,"low":1814,"close":497,"change":681,"percent_change":681,"volume":1815,"transactions":9,"vwap":497},"2025-06-25",100.879,100.73,71700,{"date":1817,"open":532,"high":497,"low":429,"close":482,"change":468,"percent_change":468,"volume":1818,"transactions":9,"vwap":482},"2025-06-24",87400,{"date":1820,"open":869,"high":532,"low":1821,"close":429,"change":681,"percent_change":681,"volume":1822,"transactions":9,"vwap":429},"2025-06-23",100.713,64800,{"date":1824,"open":1825,"high":856,"low":860,"close":556,"change":394,"percent_change":394,"volume":1826,"transactions":9,"vwap":556},"2025-06-20",100.68,89400,{"date":1828,"open":577,"high":556,"low":585,"close":577,"change":475,"percent_change":475,"volume":1829,"transactions":9,"vwap":577},"2025-06-18",63400,{"date":1831,"open":629,"high":1832,"low":628,"close":585,"change":394,"percent_change":394,"volume":1406,"transactions":9,"vwap":585},"2025-06-17",100.682,{"date":1834,"open":628,"high":629,"low":622,"close":1835,"change":904,"percent_change":904,"volume":1836,"transactions":9,"vwap":1835},"2025-06-16",100.56,107300,{"date":1838,"open":1839,"high":1839,"low":586,"close":1840,"change":401,"percent_change":401,"volume":1841,"transactions":9,"vwap":1840},"2025-06-13",100.58,100.52,58600,{"date":1843,"open":628,"high":628,"low":1844,"close":1839,"change":904,"percent_change":904,"volume":1845,"transactions":9,"vwap":1839},"2025-06-12",100.545,89900,{"date":1847,"open":622,"high":1835,"low":408,"close":1848,"change":50,"percent_change":50,"volume":1849,"transactions":9,"vwap":1848},"2025-06-11",100.54,72900,{"date":1851,"open":586,"high":622,"low":392,"close":416,"change":904,"percent_change":904,"volume":1411,"transactions":9,"vwap":416},"2025-06-10",{"date":1853,"open":393,"high":1854,"low":393,"close":578,"change":303,"percent_change":303,"volume":1855,"transactions":9,"vwap":578},"2025-06-09",100.47,76200,{"date":1857,"open":578,"high":400,"low":630,"close":1858,"change":209,"percent_change":209,"volume":1859,"transactions":9,"vwap":1858},"2025-06-06",100.41,132400,{"date":1861,"open":1862,"high":417,"low":630,"close":400,"change":50,"percent_change":50,"volume":1381,"transactions":9,"vwap":400},"2025-06-05",100.45,{"date":1864,"open":631,"high":586,"low":1865,"close":630,"change":808,"percent_change":681,"volume":1866,"transactions":9,"vwap":630},"2025-06-04",100.295,236400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":865,"percent_change":756,"volume":1873,"transactions":9,"vwap":1872},"2025-06-03",100.27,100.32,100.17,100.275,85700,{"date":1875,"open":631,"high":631,"low":1876,"close":1877,"change":1237,"percent_change":1237,"volume":1878,"transactions":9,"vwap":1877},"2025-06-02",100.15,100.18,87100,{"date":1880,"open":1854,"high":1854,"low":631,"close":578,"change":209,"percent_change":209,"volume":1881,"transactions":9,"vwap":578},"2025-05-30",93200,{"date":1883,"open":1884,"high":1854,"low":1885,"close":392,"change":468,"percent_change":468,"volume":1886,"transactions":9,"vwap":392},"2025-05-29",100.37,100.34,126800,{"date":1888,"open":578,"high":578,"low":1889,"close":578,"change":475,"percent_change":475,"volume":1890,"transactions":9,"vwap":578},"2025-05-28",100.23,102200,{"date":1892,"open":372,"high":1893,"low":1894,"close":407,"change":50,"percent_change":50,"volume":1895,"transactions":9,"vwap":407},"2025-05-27",100.503,100.19,120700,{"date":1897,"open":1898,"high":407,"low":1899,"close":372,"change":1634,"percent_change":1634,"volume":1900,"transactions":9,"vwap":372},"2025-05-23",100.2,100.16,78500,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1903,"change":303,"percent_change":303,"volume":1905,"transactions":9,"vwap":1903},"2025-05-22",100.080002,100.21,105800,{"date":1907,"open":1899,"high":1869,"low":1908,"close":1908,"change":1084,"percent_change":1084,"volume":838,"transactions":9,"vwap":1908},"2025-05-21",100.089996,{"date":1910,"open":1894,"high":371,"low":1899,"close":1911,"change":475,"percent_change":475,"volume":1912,"transactions":9,"vwap":1911},"2025-05-20",100.22,87500,{"date":1914,"open":1876,"high":393,"low":1915,"close":1904,"change":1916,"percent_change":904,"volume":1917,"transactions":9,"vwap":1904},"2025-05-19",100.063004,0.036,53700,{"date":1919,"open":1899,"high":1889,"low":1908,"close":1920,"change":1921,"percent_change":165,"volume":1922,"transactions":9,"vwap":1920},"2025-05-16",100.174,0.124,48700,{"date":1924,"open":1903,"high":1899,"low":1925,"close":1926,"change":499,"percent_change":499,"volume":1354,"transactions":9,"vwap":1926},"2025-05-15",100.040001,100.050003,{"date":1928,"open":1929,"high":1908,"low":1930,"close":1926,"change":904,"percent_change":904,"volume":1931,"transactions":9,"vwap":1926},"2025-05-14",100.059998,99.993,66400,{"date":1933,"open":1934,"high":1908,"low":1934,"close":1935,"change":681,"percent_change":681,"volume":1931,"transactions":9,"vwap":1935},"2025-05-13",100,100.010002,{"date":1937,"open":1935,"high":1938,"low":1939,"close":1940,"change":904,"percent_change":904,"volume":1941,"transactions":9,"vwap":1940},"2025-05-12",100.13,99.95,99.96,96400,{"date":1943,"open":363,"high":1944,"low":343,"close":1945,"change":468,"percent_change":468,"volume":1946,"transactions":9,"vwap":1945},"2025-05-09",100.069,99.92,70100,{"date":1948,"open":1925,"high":1949,"low":1950,"close":1951,"change":508,"percent_change":508,"volume":1952,"transactions":9,"vwap":1951},"2025-05-08",100.085999,99.88,99.9,52400,{"date":1954,"open":1955,"high":1925,"low":1956,"close":1957,"change":1958,"percent_change":303,"volume":1536,"transactions":9,"vwap":1957},"2025-05-07",100.029999,99.83,99.97,-0.008,{"date":1960,"open":343,"high":1929,"low":1961,"close":1962,"change":1963,"percent_change":50,"volume":1964,"transactions":9,"vwap":1962},"2025-05-06",99.835,99.978,0.098,59300,{"date":1966,"open":1945,"high":1945,"low":346,"close":1950,"change":499,"percent_change":499,"volume":1967,"transactions":9,"vwap":1950},"2025-05-05",88800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1950,"change":394,"percent_change":394,"volume":1973,"transactions":9,"vwap":1950},"2025-05-02",99.85,99.91,99.8,85200,{"date":1975,"open":1976,"high":1977,"low":335,"close":1978,"change":632,"percent_change":632,"volume":1979,"transactions":9,"vwap":1978},"2025-05-01",99.93,99.98,99.82,51500,{"date":1981,"open":1977,"high":1876,"low":1977,"close":1876,"change":50,"percent_change":50,"volume":1982,"transactions":9,"vwap":1876},"2025-04-30",79000,{"date":1984,"open":1971,"high":1926,"low":1985,"close":1926,"change":165,"percent_change":165,"volume":1986,"transactions":9,"vwap":1926},"2025-04-29",99.872,89500,{"date":179,"open":1956,"high":1976,"low":321,"close":1976,"change":50,"percent_change":50,"volume":1055,"transactions":9,"vwap":1976}]