[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYGH":3,"homepage-market-summary":29,"stock-historical-HYGH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYGH","2026-10-02",{"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},"iShares Interest Rate Hedged High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},5.6957,4.848192,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},85.12,85.19,85.36,84.76,85.34,-0.22,-0.26,133200.257936,87.19,63963.8863371,14.8,3106,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},83.37,55769,20355671.584275,1.6,"2025-04-22",[181,184,193,203,212,223,232,240,250,261,271,281,291,301,309,318,326,335,344,349,358,365,373,383,393,402,411,420,430,438,448,456,464,471,479,486,492,500,506,514,523,529,537,546,554,561,569,576,584,592,600,607,615,622,629,635,641,647,655,661,665,668,672,677,681,687,693,697,701,705,709,713,718,722,728,731,735,740,744,748,753,757,761,764,769,773,778,784,788,791,795,799,803,809,813,817,823,827,831,835,840,843,850,853,857,860,866,869,874,878,881,884,887,891,895,899,903,907,910,916,921,927,934,938,943,948,957,964,969,977,982,986,993,1001,1006,1012,1020,1025,1030,1035,1041,1047,1053,1058,1063,1069,1077,1082,1086,1091,1097,1101,1105,1109,1113,1117,1120,1123,1127,1131,1134,1137,1141,1146,1149,1152,1156,1159,1163,1170,1174,1179,1185,1192,1197,1201,1204,1207,1210,1213,1218,1221,1225,1228,1232,1235,1237,1241,1245,1247,1249,1252,1256,1262,1267,1272,1276,1279,1282,1285,1289,1292,1296,1298,1303,1307,1311,1314,1316,1321,1325,1327,1330,1332,1337,1342,1347,1352,1356,1361,1365,1368,1373,1377,1379,1383,1385,1388,1392,1398,1401,1404,1407,1411,1413,1416,1420,1426,1430,1433,1437,1440,1446,1451,1455,1460,1465,1468,1472,1477,1481,1484,1490,1494,1497,1500,1503,1507,1511,1515,1518,1521,1523,1525,1530,1532,1534,1537,1542,1545,1549,1551,1554,1558,1562,1565,1569,1573,1576,1580,1583,1587,1591,1594,1597,1600,1604,1609,1615,1619,1623,1626,1630,1634,1638,1641,1645,1648,1651,1654,1657,1660,1664,1669,1671,1675,1678,1681,1685,1688,1692,1697,1702,1706,1709,1712,1714,1717,1720,1723,1726,1728,1731,1733,1735,1741,1745,1750,1756,1760,1765,1770,1773,1776,1781,1785,1787,1790,1795,1798,1802,1804,1808,1812,1816,1822,1826,1829,1832,1836,1838,1844,1849,1854,1860,1865,1871,1877,1883,1890,1896,1901,1906,1914,1920],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},963,84.9887,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",85.45,85.07,-0.29,-0.34,94126.9171,623,85.2454,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",85.74,85.838,85.58,85.63,-0.02,56042.4765,480,85.7127,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":189,"volume":209,"transactions":210,"vwap":211},"2026-09-29",86.01,85.5884,85.65,-0.2885,90931.861448,471,85.6754,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",86,86.4067,85.88,85.9385,-0.1015,-0.12,38128.1355,379,85.9729,{"date":224,"open":225,"high":225,"low":205,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",86.21,86.04,-0.27,-0.31,57817.992303,521,86.0828,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":111,"percent_change":111,"volume":237,"transactions":238,"vwap":239},"2026-09-24",86.18,86.3907,86.31,25342.2744,416,86.2745,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":189,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",86.53,87.0561,86.28,86.32,-0.39,86490.912587,981,86.4644,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",86.69,86.805,86.51,86.66,0.0096,0.01,66049.337215,815,86.6622,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",86.56,86.835,86.6504,0.1104,0.13,34436.663152,482,86.6689,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",86.54,86.61,86.48,-0.04,-0.05,59702.124298,457,86.5446,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":230,"vwap":290},"2026-09-17",86.57,86.605,86.41,86.58,0.1654,0.19,38900.786493,86.5274,{"date":292,"open":244,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",86.4495,86.2501,86.4146,0.1346,0.16,37275.4858,461,86.3645,{"date":302,"open":303,"high":303,"low":234,"close":244,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",86.42,-0.14,-0.16,27417.0227,371,86.2999,{"date":310,"open":311,"high":312,"low":313,"close":303,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",86.3,86.45,86.1,-0.03,44275.862318,557,86.3558,{"date":319,"open":320,"high":263,"low":320,"close":312,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",86.4,0.17,0.2,43312.80826,394,86.4797,{"date":327,"open":328,"high":329,"low":330,"close":244,"change":331,"percent_change":219,"volume":332,"transactions":333,"vwap":334},"2026-09-10",86.36,86.39,86.09,-0.1035,55944.286325,563,86.293,{"date":336,"open":329,"high":337,"low":338,"close":339,"change":340,"percent_change":276,"volume":341,"transactions":342,"vwap":343},"2026-09-09",86.44,86.35,86.3835,-0.0365,44490.010001,410,86.4022,{"date":345,"open":285,"high":254,"low":329,"close":303,"change":111,"percent_change":111,"volume":346,"transactions":347,"vwap":348},"2026-09-08",60864.136119,504,86.4334,{"date":350,"open":351,"high":352,"low":328,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",86.515,86.655,86.43,0.02,155841.2348,639,86.4518,{"date":359,"open":329,"high":360,"low":361,"close":285,"change":276,"percent_change":277,"volume":362,"transactions":363,"vwap":364},"2026-09-03",86.52,86.34,48863.768165,546,86.4605,{"date":366,"open":320,"high":367,"low":320,"close":312,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",86.78,-0.435,-0.5,63182.525526,738,86.4968,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":106,"volume":380,"transactions":381,"vwap":382},"2026-09-01",86.96,87.08,86.84,86.885,0.055,124018.979716,686,86.9874,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":277,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",86.88,86.99,86.735,86.83,-0.06,78201.7261,791,86.8702,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":398,"percent_change":354,"volume":399,"transactions":400,"vwap":401},"2026-08-28",86.9,86.93,86.7219,0.0164,33892.5746,389,86.8796,{"date":403,"open":377,"high":404,"low":405,"close":406,"change":407,"percent_change":111,"volume":408,"transactions":409,"vwap":410},"2026-08-27",87,86.71,86.8636,-0.0064,38400.602041,401,86.8639,{"date":412,"open":405,"high":378,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",86.64,86.87,0.0987,0.11,34600.030097,441,86.7843,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":416,"volume":427,"transactions":428,"vwap":429},"2026-08-25",86.75,86.8299,86.5862,86.7713,0.0913,35159.417393,437,86.7244,{"date":431,"open":432,"high":422,"low":283,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":347,"vwap":437},"2026-08-24",86.62,86.68,0.065,0.08,52519.271115,86.664,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":288,"volume":445,"transactions":446,"vwap":447},"2026-08-21",86.6,86.682284,86.5,86.615,0.165,55683.147267,444,86.5977,{"date":449,"open":450,"high":451,"low":245,"close":312,"change":452,"percent_change":453,"volume":454,"transactions":347,"vwap":455},"2026-08-20",86.46,86.5206,-0.08,-0.09,43408.609989,86.4463,{"date":457,"open":286,"high":458,"low":254,"close":242,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",86.59,0.045,0.05,93110.6218,670,86.5457,{"date":465,"open":442,"high":360,"low":329,"close":466,"change":467,"percent_change":452,"volume":468,"transactions":469,"vwap":470},"2026-08-18",86.485,-0.065,76692.599499,540,86.5104,{"date":472,"open":442,"high":473,"low":474,"close":475,"change":199,"percent_change":199,"volume":476,"transactions":477,"vwap":478},"2026-08-17",86.5999,86.4861,86.55,38096.57804,358,86.5355,{"date":480,"open":275,"high":481,"low":482,"close":283,"change":460,"percent_change":106,"volume":483,"transactions":484,"vwap":485},"2026-08-14",86.5905,86.3901,47677.034275,405,86.5107,{"date":487,"open":329,"high":440,"low":329,"close":360,"change":488,"percent_change":257,"volume":489,"transactions":490,"vwap":491},"2026-08-13",0.0111,34816.278702,316,86.5469,{"date":493,"open":303,"high":286,"low":494,"close":495,"change":496,"percent_change":435,"volume":497,"transactions":498,"vwap":499},"2026-08-12",86.3883,86.5089,0.0689,33321.914345,343,86.483,{"date":501,"open":337,"high":360,"low":502,"close":337,"change":314,"percent_change":314,"volume":503,"transactions":504,"vwap":505},"2026-08-11",86.3419,43306.084213,375,86.4562,{"date":507,"open":475,"high":475,"low":508,"close":509,"change":510,"percent_change":257,"volume":511,"transactions":512,"vwap":513},"2026-08-10",86.3168,86.47,0.005,42405.96551,446,86.4401,{"date":515,"open":337,"high":286,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",86.33,86.465,0.105,0.12,72258.638451,531,86.4734,{"date":524,"open":361,"high":525,"low":236,"close":328,"change":460,"percent_change":106,"volume":526,"transactions":527,"vwap":528},"2026-08-06",86.76,60212.743733,606,86.4633,{"date":530,"open":320,"high":531,"low":236,"close":236,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",86.575,-0.18,-0.21,73474.86323,574,86.404,{"date":538,"open":539,"high":458,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",86.12,86.49,-0.15,-0.17,77053.862829,666,86.424,{"date":547,"open":548,"high":386,"low":549,"close":413,"change":550,"percent_change":519,"volume":551,"transactions":552,"vwap":553},"2026-08-03",86.65,86.5911,0.1,43174.919735,443,86.7344,{"date":555,"open":450,"high":274,"low":556,"close":273,"change":322,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",86.23,0.23,47969.055355,716,86.4695,{"date":562,"open":563,"high":564,"low":225,"close":361,"change":121,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",86.27,86.4799,0.29,47086.720573,595,86.3207,{"date":570,"open":320,"high":450,"low":330,"close":330,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-0.165,-0.19,29138.2855,516,86.2125,{"date":577,"open":578,"high":516,"low":330,"close":579,"change":580,"percent_change":277,"volume":581,"transactions":582,"vwap":583},"2026-07-28",86.22,86.255,-0.045,77443.765143,534,86.2244,{"date":585,"open":516,"high":586,"low":587,"close":311,"change":588,"percent_change":550,"volume":589,"transactions":590,"vwap":591},"2026-07-27",86.3351,86.1601,0.09,41775.945538,586,86.288,{"date":593,"open":594,"high":361,"low":595,"close":225,"change":533,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",86.24,86.08,-0.24,45817.437933,619,86.1847,{"date":601,"open":516,"high":274,"low":311,"close":303,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",-0.112,-0.13,69361.608,763,86.3992,{"date":608,"open":442,"high":609,"low":312,"close":610,"change":611,"percent_change":111,"volume":612,"transactions":613,"vwap":614},"2026-07-22",86.685,86.532,-0.008,74506.6953,559,86.5543,{"date":616,"open":283,"high":617,"low":618,"close":273,"change":277,"percent_change":389,"volume":619,"transactions":620,"vwap":621},"2026-07-21",86.7,86.375,122333.82638,1030,86.5237,{"date":623,"open":360,"high":624,"low":450,"close":458,"change":288,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",86.715,0.22,82682.9448,844,86.5807,{"date":630,"open":285,"high":631,"low":320,"close":320,"change":304,"percent_change":305,"volume":632,"transactions":633,"vwap":634},"2026-07-17",86.85,45187.6244,496,86.4978,{"date":636,"open":312,"high":637,"low":312,"close":273,"change":354,"percent_change":354,"volume":638,"transactions":639,"vwap":640},"2026-07-16",86.8,72567.355791,582,86.5813,{"date":642,"open":450,"high":643,"low":303,"close":360,"change":550,"percent_change":519,"volume":644,"transactions":645,"vwap":646},"2026-07-15",86.725,58817.657558,544,86.5435,{"date":648,"open":475,"high":649,"low":650,"close":303,"change":389,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-14",86.74,86.26,-0.07,80966.571261,889,86.3888,{"date":656,"open":353,"high":531,"low":329,"close":275,"change":657,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-13",0.03,139457.749117,918,86.5121,{"date":662,"open":275,"high":273,"low":663,"close":312,"change":276,"percent_change":277,"volume":664,"transactions":9,"vwap":312},"2026-07-10",86.38,38600,{"date":666,"open":263,"high":440,"low":337,"close":540,"change":354,"percent_change":354,"volume":667,"transactions":9,"vwap":540},"2026-07-09",38000,{"date":669,"open":320,"high":254,"low":338,"close":509,"change":670,"percent_change":670,"volume":671,"transactions":9,"vwap":509},"2026-07-08",0,44800,{"date":673,"open":442,"high":360,"low":674,"close":509,"change":675,"percent_change":670,"volume":676,"transactions":9,"vwap":509},"2026-07-07",86.29,0.001,43900,{"date":678,"open":329,"high":242,"low":674,"close":679,"change":435,"percent_change":588,"volume":680,"transactions":9,"vwap":679},"2026-07-06",86.469,41300,{"date":682,"open":285,"high":283,"low":674,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",86.389,-0.381,-0.44,81600,{"date":688,"open":433,"high":689,"low":531,"close":690,"change":297,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-01",86.867,86.77,0.18,106800,{"date":694,"open":242,"high":695,"low":353,"close":274,"change":691,"percent_change":696,"volume":680,"transactions":9,"vwap":274},"2026-06-30",86.94,0.21,{"date":698,"open":337,"high":440,"low":699,"close":353,"change":588,"percent_change":550,"volume":700,"transactions":9,"vwap":353},"2026-06-29",86.385,42500,{"date":702,"open":236,"high":367,"low":650,"close":361,"change":703,"percent_change":219,"volume":704,"transactions":9,"vwap":361},"2026-06-26",-0.1,19900,{"date":706,"open":285,"high":707,"low":311,"close":337,"change":580,"percent_change":277,"volume":708,"transactions":9,"vwap":337},"2026-06-25",86.79,62800,{"date":710,"open":475,"high":637,"low":450,"close":466,"change":711,"percent_change":596,"volume":712,"transactions":9,"vwap":466},"2026-06-24",-0.205,38700,{"date":714,"open":286,"high":715,"low":716,"close":252,"change":314,"percent_change":314,"volume":717,"transactions":9,"vwap":252},"2026-06-23",86.758,86.578,18600,{"date":719,"open":422,"high":395,"low":413,"close":720,"change":276,"percent_change":277,"volume":721,"transactions":9,"vwap":720},"2026-06-22",86.72,57600,{"date":723,"open":617,"high":386,"low":724,"close":525,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":525},"2026-06-18",86.495,0.24,0.28,72800,{"date":729,"open":337,"high":413,"low":303,"close":360,"change":354,"percent_change":354,"volume":730,"transactions":9,"vwap":360},"2026-06-17",54700,{"date":732,"open":509,"high":733,"low":337,"close":442,"change":603,"percent_change":541,"volume":734,"transactions":9,"vwap":442},"2026-06-16",86.92,60400,{"date":736,"open":414,"high":386,"low":432,"close":737,"change":738,"percent_change":354,"volume":739,"transactions":9,"vwap":737},"2026-06-15",86.63,0.015,51400,{"date":741,"open":450,"high":385,"low":303,"close":443,"change":742,"percent_change":321,"volume":743,"transactions":9,"vwap":443},"2026-06-12",0.145,44900,{"date":745,"open":563,"high":475,"low":746,"close":509,"change":696,"percent_change":725,"volume":747,"transactions":9,"vwap":509},"2026-06-11",86.262,31600,{"date":749,"open":578,"high":750,"low":751,"close":650,"change":277,"percent_change":389,"volume":752,"transactions":9,"vwap":650},"2026-06-10",86.379,86.16,43700,{"date":754,"open":311,"high":442,"low":755,"close":236,"change":452,"percent_change":453,"volume":756,"transactions":9,"vwap":236},"2026-06-09",86.17,35100,{"date":758,"open":650,"high":285,"low":759,"close":329,"change":691,"percent_change":696,"volume":760,"transactions":9,"vwap":329},"2026-06-08",86.19,55300,{"date":762,"open":254,"high":432,"low":763,"close":225,"change":541,"percent_change":542,"volume":712,"transactions":9,"vwap":225},"2026-06-05",86.11,{"date":765,"open":766,"high":337,"low":767,"close":328,"change":588,"percent_change":550,"volume":768,"transactions":9,"vwap":328},"2026-06-04",86.2,86.15,33100,{"date":770,"open":771,"high":337,"low":594,"close":563,"change":452,"percent_change":453,"volume":772,"transactions":9,"vwap":563},"2026-06-03",86.25,40400,{"date":774,"open":563,"high":450,"low":771,"close":338,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":338},"2026-06-02",-0.46,-0.53,51100,{"date":779,"open":780,"high":781,"low":405,"close":782,"change":277,"percent_change":389,"volume":783,"transactions":9,"vwap":782},"2026-06-01",86.86,86.929,86.81,67800,{"date":785,"open":786,"high":375,"low":255,"close":780,"change":651,"percent_change":452,"volume":787,"transactions":9,"vwap":780},"2026-05-29",86.82,57200,{"date":789,"open":737,"high":404,"low":737,"close":396,"change":288,"percent_change":625,"volume":790,"transactions":9,"vwap":396},"2026-05-28",58200,{"date":792,"open":637,"high":631,"low":793,"close":649,"change":389,"percent_change":651,"volume":794,"transactions":9,"vwap":649},"2026-05-27",86.612,55500,{"date":796,"open":720,"high":637,"low":475,"close":637,"change":797,"percent_change":297,"volume":798,"transactions":9,"vwap":637},"2026-05-26",0.14,48200,{"date":800,"open":458,"high":525,"low":263,"close":255,"change":801,"percent_change":416,"volume":802,"transactions":9,"vwap":255},"2026-05-22",0.091,62200,{"date":804,"open":274,"high":805,"low":312,"close":806,"change":807,"percent_change":276,"volume":808,"transactions":9,"vwap":806},"2026-05-21",86.67,86.569,-0.031,61700,{"date":810,"open":311,"high":440,"low":579,"close":440,"change":811,"percent_change":146,"volume":812,"transactions":9,"vwap":440},"2026-05-20",0.331,55000,{"date":814,"open":766,"high":320,"low":539,"close":815,"change":670,"percent_change":670,"volume":816,"transactions":9,"vwap":815},"2026-05-19",86.269,106000,{"date":818,"open":556,"high":819,"low":820,"close":815,"change":821,"percent_change":199,"volume":822,"transactions":9,"vwap":815},"2026-05-18",86.37,86.155,-0.021,51800,{"date":824,"open":578,"high":320,"low":825,"close":674,"change":304,"percent_change":305,"volume":826,"transactions":9,"vwap":674},"2026-05-15",86.215,18700,{"date":828,"open":516,"high":509,"low":829,"close":353,"change":257,"percent_change":257,"volume":830,"transactions":9,"vwap":353},"2026-05-14",86.311,28800,{"date":832,"open":766,"high":273,"low":766,"close":303,"change":833,"percent_change":460,"volume":834,"transactions":9,"vwap":303},"2026-05-13",0.04,34600,{"date":836,"open":766,"high":837,"low":539,"close":663,"change":106,"percent_change":838,"volume":839,"transactions":9,"vwap":663},"2026-05-12",86.393,0.07,42800,{"date":841,"open":650,"high":337,"low":755,"close":245,"change":675,"percent_change":670,"volume":842,"transactions":9,"vwap":245},"2026-05-11",27700,{"date":844,"open":845,"high":320,"low":846,"close":847,"change":848,"percent_change":557,"volume":849,"transactions":9,"vwap":847},"2026-05-08",86.14,86.059998,86.319,0.199,52000,{"date":851,"open":563,"high":663,"low":846,"close":539,"change":199,"percent_change":199,"volume":852,"transactions":9,"vwap":539},"2026-05-07",51300,{"date":854,"open":578,"high":361,"low":845,"close":845,"change":855,"percent_change":603,"volume":856,"transactions":9,"vwap":845},"2026-05-06",-0.11,68500,{"date":858,"open":539,"high":442,"low":539,"close":771,"change":321,"percent_change":322,"volume":859,"transactions":9,"vwap":771},"2026-05-05",206600,{"date":861,"open":225,"high":771,"low":862,"close":863,"change":776,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-04",85.8,86.080002,-0.61,39000,{"date":867,"open":548,"high":367,"low":275,"close":274,"change":651,"percent_change":452,"volume":868,"transactions":9,"vwap":274},"2026-05-01",117700,{"date":870,"open":312,"high":422,"low":674,"close":433,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":433},"2026-04-30",0.45,0.52,92800,{"date":875,"open":450,"high":458,"low":751,"close":556,"change":22,"percent_change":876,"volume":877,"transactions":9,"vwap":556},"2026-04-29",-0.25,106400,{"date":879,"open":254,"high":274,"low":320,"close":312,"change":855,"percent_change":603,"volume":880,"transactions":9,"vwap":312},"2026-04-28",76400,{"date":882,"open":337,"high":525,"low":663,"close":263,"change":833,"percent_change":460,"volume":883,"transactions":9,"vwap":263},"2026-04-27",49800,{"date":885,"open":540,"high":690,"low":311,"close":360,"change":199,"percent_change":199,"volume":886,"transactions":9,"vwap":360},"2026-04-24",32900,{"date":888,"open":663,"high":805,"low":361,"close":273,"change":889,"percent_change":542,"volume":890,"transactions":9,"vwap":273},"2026-04-23",-0.145,28700,{"date":892,"open":320,"high":780,"low":829,"close":609,"change":893,"percent_change":141,"volume":894,"transactions":9,"vwap":609},"2026-04-22",0.275,73200,{"date":896,"open":236,"high":897,"low":236,"close":285,"change":314,"percent_change":314,"volume":898,"transactions":9,"vwap":285},"2026-04-21",86.473,23100,{"date":900,"open":285,"high":254,"low":236,"close":337,"change":23,"percent_change":901,"volume":902,"transactions":9,"vwap":337},"2026-04-20",-0.3,38500,{"date":904,"open":312,"high":395,"low":329,"close":617,"change":905,"percent_change":51,"volume":906,"transactions":9,"vwap":617},"2026-04-17",0.42,80800,{"date":908,"open":771,"high":338,"low":539,"close":244,"change":288,"percent_change":625,"volume":909,"transactions":9,"vwap":244},"2026-04-16",32100,{"date":911,"open":361,"high":361,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-15",86.089996,-0.33,-0.38,68400,{"date":917,"open":338,"high":360,"low":918,"close":303,"change":141,"percent_change":919,"volume":920,"transactions":9,"vwap":303},"2026-04-14",86.050003,0.37,91600,{"date":922,"open":862,"high":755,"low":923,"close":924,"change":925,"percent_change":726,"volume":926,"transactions":9,"vwap":924},"2026-04-13",85.35,86.099998,0.242,93200,{"date":928,"open":751,"high":556,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-10",85.83,85.858,-0.362,-0.42,38900,{"date":935,"open":763,"high":244,"low":936,"close":578,"change":435,"percent_change":588,"volume":937,"transactions":9,"vwap":578},"2026-04-09",85.9,44700,{"date":939,"open":236,"high":940,"low":941,"close":845,"change":51,"percent_change":942,"volume":839,"transactions":9,"vwap":845},"2026-04-08",86.365,85.85,0.57,{"date":944,"open":945,"high":946,"low":19,"close":207,"change":580,"percent_change":277,"volume":947,"transactions":9,"vwap":207},"2026-04-07",85.66,85.705,43300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-06",85.55,85.73,85.51,85.695,0.235,0.27,85100,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":246,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-02",85.059998,85.81,85.46,-0.45,71600,{"date":965,"open":966,"high":967,"low":945,"close":941,"change":725,"percent_change":726,"volume":968,"transactions":9,"vwap":941},"2026-04-01",85.82,85.87,25000,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-03-31",85.2,85.61,84.84,0.83,0.98,34200,{"date":978,"open":979,"high":18,"low":980,"close":980,"change":452,"percent_change":453,"volume":981,"transactions":9,"vwap":980},"2026-03-30",85.18,84.78,11300,{"date":983,"open":187,"high":187,"low":980,"close":984,"change":985,"percent_change":369,"volume":890,"transactions":9,"vwap":984},"2026-03-27",84.86,-0.43,{"date":987,"open":961,"high":988,"low":989,"close":990,"change":991,"percent_change":228,"volume":992,"transactions":9,"vwap":990},"2026-03-26",85.53,85.105,85.29,-0.265,46900,{"date":994,"open":995,"high":207,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-25",85.64,85.41,85.555,0.255,0.3,14900,{"date":1002,"open":1003,"high":197,"low":1004,"close":1005,"change":603,"percent_change":541,"volume":1000,"transactions":9,"vwap":1005},"2026-03-24",85.38,85.253,85.3,{"date":1007,"open":952,"high":1008,"low":1009,"close":1010,"change":905,"percent_change":51,"volume":1011,"transactions":9,"vwap":1010},"2026-03-23",85.75,85.275,85.43,24900,{"date":1013,"open":1014,"high":207,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-20",85.52,85,85.010002,-0.48,-0.56,28400,{"date":1021,"open":1022,"high":207,"low":1022,"close":1023,"change":321,"percent_change":322,"volume":1024,"transactions":9,"vwap":1023},"2026-03-19",85.019997,85.49,23500,{"date":1026,"open":988,"high":988,"low":1027,"close":1028,"change":277,"percent_change":389,"volume":1029,"transactions":9,"vwap":1028},"2026-03-18",85.21,85.32,16700,{"date":1031,"open":1028,"high":972,"low":1032,"close":1033,"change":288,"percent_change":625,"volume":1034,"transactions":9,"vwap":1033},"2026-03-17",85.27,85.37,26500,{"date":1036,"open":1037,"high":1038,"low":973,"close":979,"change":726,"percent_change":1039,"volume":1040,"transactions":9,"vwap":979},"2026-03-16",85.26,85.366,0.33,47400,{"date":1042,"open":19,"high":1023,"low":1043,"close":1044,"change":227,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-13",84.89,84.9,-0.32,30100,{"date":1048,"open":1049,"high":1023,"low":1050,"close":1051,"change":914,"percent_change":685,"volume":1052,"transactions":9,"vwap":1051},"2026-03-12",85.4,85.095001,85.17,29500,{"date":1054,"open":1055,"high":1056,"low":1033,"close":950,"change":651,"percent_change":452,"volume":1057,"transactions":9,"vwap":950},"2026-03-11",85.57,85.68,24000,{"date":1059,"open":1060,"high":862,"low":1060,"close":1061,"change":322,"percent_change":557,"volume":1062,"transactions":9,"vwap":1061},"2026-03-10",85.47,85.62,43800,{"date":1064,"open":959,"high":1065,"low":1066,"close":1067,"change":726,"percent_change":1039,"volume":1068,"transactions":9,"vwap":1067},"2026-03-09",85.79,84.94,85.42,60000,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-06",85.6,85.040001,85.14,-0.51,-0.6,93300,{"date":1078,"open":1079,"high":216,"low":1080,"close":207,"change":1081,"percent_change":227,"volume":1034,"transactions":9,"vwap":207},"2026-03-05",85.78,85.585,-0.23,{"date":1083,"open":1084,"high":216,"low":1014,"close":216,"change":999,"percent_change":151,"volume":1085,"transactions":9,"vwap":216},"2026-03-04",85.56,26200,{"date":1087,"open":923,"high":1088,"low":1037,"close":197,"change":776,"percent_change":1089,"volume":1090,"transactions":9,"vwap":197},"2026-03-03",85.92,-0.62,642400,{"date":1092,"open":1093,"high":563,"low":1094,"close":763,"change":919,"percent_change":1095,"volume":1096,"transactions":9,"vwap":763},"2026-03-02",85.72,85.682,0.43,135100,{"date":1098,"open":967,"high":1099,"low":950,"close":195,"change":246,"percent_change":962,"volume":1100,"transactions":9,"vwap":195},"2026-02-27",85.957,692200,{"date":1102,"open":563,"high":563,"low":846,"close":1103,"change":572,"percent_change":22,"volume":1104,"transactions":9,"vwap":1103},"2026-02-26",86.13,41200,{"date":1106,"open":755,"high":516,"low":755,"close":245,"change":625,"percent_change":1107,"volume":1108,"transactions":9,"vwap":245},"2026-02-25",0.26,27300,{"date":1110,"open":539,"high":755,"low":1111,"close":924,"change":304,"percent_change":305,"volume":1112,"transactions":9,"vwap":924},"2026-02-24",85.89,107500,{"date":1114,"open":338,"high":1115,"low":845,"close":594,"change":22,"percent_change":876,"volume":1116,"transactions":9,"vwap":594},"2026-02-23",86.413,36900,{"date":1118,"open":244,"high":442,"low":556,"close":450,"change":106,"percent_change":838,"volume":1119,"transactions":9,"vwap":450},"2026-02-20",100700,{"date":1121,"open":328,"high":509,"low":244,"close":320,"change":833,"percent_change":460,"volume":1122,"transactions":9,"vwap":320},"2026-02-19",57900,{"date":1124,"open":275,"high":275,"low":1125,"close":328,"change":288,"percent_change":625,"volume":1126,"transactions":9,"vwap":328},"2026-02-18",86.301,136100,{"date":1128,"open":225,"high":312,"low":1129,"close":755,"change":314,"percent_change":314,"volume":1130,"transactions":9,"vwap":755},"2026-02-17",86.019997,139200,{"date":1132,"open":845,"high":509,"low":763,"close":766,"change":416,"percent_change":267,"volume":1133,"transactions":9,"vwap":766},"2026-02-13",132400,{"date":1135,"open":361,"high":475,"low":912,"close":912,"change":775,"percent_change":776,"volume":1136,"transactions":9,"vwap":912},"2026-02-12",135300,{"date":1138,"open":254,"high":1139,"low":244,"close":475,"change":389,"percent_change":651,"volume":1140,"transactions":9,"vwap":475},"2026-02-11",86.552,28100,{"date":1142,"open":337,"high":433,"low":1143,"close":274,"change":267,"percent_change":1144,"volume":1145,"transactions":9,"vwap":274},"2026-02-10",86.384,0.15,92300,{"date":1147,"open":509,"high":263,"low":245,"close":275,"change":277,"percent_change":389,"volume":1148,"transactions":9,"vwap":275},"2026-02-09",61900,{"date":1150,"open":766,"high":284,"low":767,"close":242,"change":999,"percent_change":151,"volume":1151,"transactions":9,"vwap":242},"2026-02-06",36400,{"date":1153,"open":244,"high":274,"low":1103,"close":556,"change":542,"percent_change":1154,"volume":1155,"transactions":9,"vwap":556},"2026-02-05",-0.2,58100,{"date":1157,"open":458,"high":458,"low":771,"close":320,"change":603,"percent_change":541,"volume":1158,"transactions":9,"vwap":320},"2026-02-04",53200,{"date":1160,"open":422,"high":422,"low":663,"close":242,"change":1161,"percent_change":1075,"volume":1162,"transactions":9,"vwap":242},"2026-02-03",-0.525,69100,{"date":1164,"open":405,"high":1165,"low":252,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-02",87.15,87.055,0.315,0.36,50100,{"date":1171,"open":405,"high":385,"low":805,"close":649,"change":1172,"percent_change":603,"volume":1173,"transactions":9,"vwap":649},"2026-01-30",-0.115,33800,{"date":1175,"open":1176,"high":1176,"low":274,"close":1177,"change":1178,"percent_change":855,"volume":756,"transactions":9,"vwap":1177},"2026-01-29",86.91,86.855,-0.095,{"date":1180,"open":1181,"high":1182,"low":1176,"close":1183,"change":1178,"percent_change":855,"volume":1184,"transactions":9,"vwap":1183},"2026-01-28",87.050003,87.099998,86.95,29800,{"date":1186,"open":1187,"high":1188,"low":1176,"close":1189,"change":1190,"percent_change":838,"volume":1191,"transactions":9,"vwap":1189},"2026-01-27",87.010002,87.073997,87.044998,0.058,33400,{"date":1193,"open":1187,"high":1194,"low":1176,"close":1195,"change":1196,"percent_change":550,"volume":752,"transactions":9,"vwap":1195},"2026-01-26",87.087997,86.987,0.087,{"date":1198,"open":1182,"high":1199,"low":385,"close":395,"change":532,"percent_change":533,"volume":1200,"transactions":9,"vwap":395},"2026-01-23",87.12,17000,{"date":1202,"open":375,"high":25,"low":375,"close":1203,"change":322,"percent_change":557,"volume":1011,"transactions":9,"vwap":1203},"2026-01-22",87.080002,{"date":1205,"open":782,"high":1182,"low":782,"close":385,"change":460,"percent_change":106,"volume":1206,"transactions":9,"vwap":385},"2026-01-21",120700,{"date":1208,"open":360,"high":385,"low":360,"close":388,"change":277,"percent_change":389,"volume":1209,"transactions":9,"vwap":388},"2026-01-20",37500,{"date":1211,"open":388,"high":386,"low":649,"close":385,"change":434,"percent_change":838,"volume":1212,"transactions":9,"vwap":385},"2026-01-16",33500,{"date":1214,"open":617,"high":780,"low":433,"close":1215,"change":1216,"percent_change":725,"volume":1217,"transactions":9,"vwap":1215},"2026-01-15",86.815,0.205,24700,{"date":1219,"open":413,"high":617,"low":254,"close":274,"change":276,"percent_change":277,"volume":1220,"transactions":9,"vwap":274},"2026-01-14",73800,{"date":1222,"open":433,"high":1223,"low":274,"close":548,"change":460,"percent_change":106,"volume":1224,"transactions":9,"vwap":548},"2026-01-13",86.691,55200,{"date":1226,"open":475,"high":548,"low":312,"close":440,"change":833,"percent_change":460,"volume":1227,"transactions":9,"vwap":440},"2026-01-12",78200,{"date":1229,"open":548,"high":617,"low":1230,"close":263,"change":277,"percent_change":389,"volume":1231,"transactions":9,"vwap":263},"2026-01-09",86.492,100100,{"date":1233,"open":353,"high":274,"low":236,"close":274,"change":696,"percent_change":725,"volume":1234,"transactions":9,"vwap":274},"2026-01-08",39900,{"date":1236,"open":442,"high":360,"low":320,"close":320,"change":541,"percent_change":542,"volume":700,"transactions":9,"vwap":320},"2026-01-07",{"date":1238,"open":509,"high":475,"low":1239,"close":475,"change":267,"percent_change":1144,"volume":1240,"transactions":9,"vwap":475},"2026-01-06",86.439,66900,{"date":1242,"open":556,"high":509,"low":225,"close":303,"change":565,"percent_change":1243,"volume":1244,"transactions":9,"vwap":303},"2026-01-05",0.34,91800,{"date":1246,"open":663,"high":663,"low":912,"close":1103,"change":651,"percent_change":452,"volume":842,"transactions":9,"vwap":1103},"2026-01-02",{"date":1248,"open":594,"high":674,"low":766,"close":766,"change":460,"percent_change":106,"volume":968,"transactions":9,"vwap":766},"2025-12-31",{"date":1250,"open":924,"high":674,"low":924,"close":767,"change":588,"percent_change":550,"volume":1251,"transactions":9,"vwap":767},"2025-12-30",14200,{"date":1253,"open":1254,"high":594,"low":214,"close":846,"change":305,"percent_change":572,"volume":1255,"transactions":9,"vwap":846},"2025-12-29",86.029999,24100,{"date":1257,"open":912,"high":1258,"low":1259,"close":578,"change":1260,"percent_change":651,"volume":1261,"transactions":9,"vwap":578},"2025-12-26",86.325,86.081001,-0.064,20600,{"date":1263,"open":846,"high":361,"low":918,"close":1264,"change":1265,"percent_change":141,"volume":1266,"transactions":9,"vwap":1264},"2025-12-24",86.284,0.274,22200,{"date":1268,"open":1269,"high":311,"low":1270,"close":1271,"change":246,"percent_change":962,"volume":1046,"transactions":9,"vwap":1271},"2025-12-23",85.99,85.921,86.010002,{"date":1273,"open":285,"high":1274,"low":755,"close":320,"change":565,"percent_change":1243,"volume":1275,"transactions":9,"vwap":320},"2025-12-22",86.442,91200,{"date":1277,"open":338,"high":509,"low":763,"close":763,"change":876,"percent_change":188,"volume":1278,"transactions":9,"vwap":763},"2025-12-19",80700,{"date":1280,"open":245,"high":663,"low":755,"close":328,"change":267,"percent_change":1144,"volume":1281,"transactions":9,"vwap":328},"2025-12-18",87100,{"date":1283,"open":556,"high":244,"low":918,"close":556,"change":379,"percent_change":106,"volume":1284,"transactions":9,"vwap":556},"2025-12-17",59900,{"date":1286,"open":236,"high":236,"low":1254,"close":1287,"change":1178,"percent_change":855,"volume":1288,"transactions":9,"vwap":1287},"2025-12-16",86.175,75200,{"date":1290,"open":771,"high":236,"low":751,"close":563,"change":314,"percent_change":314,"volume":1291,"transactions":9,"vwap":563},"2025-12-15",49200,{"date":1293,"open":663,"high":329,"low":1294,"close":311,"change":452,"percent_change":453,"volume":1295,"transactions":9,"vwap":311},"2025-12-12",86.111,44600,{"date":1297,"open":328,"high":663,"low":759,"close":663,"change":453,"percent_change":703,"volume":712,"transactions":9,"vwap":663},"2025-12-11",{"date":1299,"open":1103,"high":509,"low":214,"close":509,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":509},"2025-12-10",0.41,0.48,83600,{"date":1304,"open":912,"high":771,"low":1305,"close":846,"change":276,"percent_change":277,"volume":1306,"transactions":9,"vwap":846},"2025-12-09",85.925,52500,{"date":1308,"open":311,"high":1309,"low":1254,"close":924,"change":1081,"percent_change":227,"volume":1310,"transactions":9,"vwap":924},"2025-12-08",86.333,19100,{"date":1312,"open":578,"high":361,"low":766,"close":516,"change":322,"percent_change":557,"volume":1313,"transactions":9,"vwap":516},"2025-12-05",152700,{"date":1315,"open":578,"high":578,"low":214,"close":1103,"change":588,"percent_change":550,"volume":1302,"transactions":9,"vwap":1103},"2025-12-04",{"date":1317,"open":1271,"high":578,"low":1318,"close":1319,"change":277,"percent_change":389,"volume":1320,"transactions":9,"vwap":1319},"2025-12-03",85.995,86.040001,21400,{"date":1322,"open":1269,"high":924,"low":967,"close":912,"change":1323,"percent_change":1045,"volume":1324,"transactions":9,"vwap":912},"2025-12-02",-0.28,30700,{"date":1326,"open":311,"high":509,"low":771,"close":819,"change":354,"percent_change":354,"volume":933,"transactions":9,"vwap":819},"2025-12-01",{"date":1328,"open":516,"high":320,"low":311,"close":338,"change":460,"percent_change":106,"volume":1329,"transactions":9,"vwap":338},"2025-11-28",12800,{"date":1331,"open":234,"high":361,"low":234,"close":311,"change":322,"percent_change":557,"volume":1046,"transactions":9,"vwap":311},"2025-11-26",{"date":1333,"open":1334,"high":751,"low":1335,"close":924,"change":121,"percent_change":565,"volume":1336,"transactions":9,"vwap":924},"2025-11-25",85.94,85.896,80900,{"date":1338,"open":862,"high":1339,"low":1340,"close":941,"change":322,"percent_change":557,"volume":1341,"transactions":9,"vwap":941},"2025-11-24",85.95,85.76,133100,{"date":1343,"open":1071,"high":1344,"low":1345,"close":207,"change":1144,"percent_change":691,"volume":1346,"transactions":9,"vwap":207},"2025-11-21",85.77,85.365,70800,{"date":1348,"open":1349,"high":1269,"low":1023,"close":1350,"change":572,"percent_change":22,"volume":1351,"transactions":9,"vwap":1350},"2025-11-20",85.96,85.5,63600,{"date":1353,"open":1014,"high":862,"low":1014,"close":1354,"change":297,"percent_change":288,"volume":1355,"transactions":9,"vwap":1354},"2025-11-19",85.69,43400,{"date":1357,"open":1084,"high":1358,"low":1359,"close":988,"change":855,"percent_change":603,"volume":1360,"transactions":9,"vwap":988},"2025-11-18",85.667,85.441,57800,{"date":1362,"open":1065,"high":936,"low":1363,"close":995,"change":305,"percent_change":572,"volume":1364,"transactions":9,"vwap":995},"2025-11-17",85.59,68100,{"date":1366,"open":945,"high":1271,"low":1350,"close":862,"change":354,"percent_change":354,"volume":1367,"transactions":9,"vwap":862},"2025-11-14",78700,{"date":1369,"open":1129,"high":1370,"low":1371,"close":1079,"change":227,"percent_change":228,"volume":1372,"transactions":9,"vwap":1079},"2025-11-13",86.065002,85.67,118800,{"date":1374,"open":556,"high":1375,"low":1271,"close":918,"change":603,"percent_change":541,"volume":1376,"transactions":9,"vwap":918},"2025-11-12",86.2756,56535,{"date":1378,"open":1271,"high":556,"low":1271,"close":234,"change":111,"percent_change":111,"volume":1145,"transactions":9,"vwap":234},"2025-11-11",{"date":1380,"open":1271,"high":759,"low":1334,"close":759,"change":955,"percent_change":1381,"volume":1382,"transactions":9,"vwap":759},"2025-11-10",0.31,130300,{"date":1384,"open":1079,"high":1088,"low":1084,"close":1088,"change":726,"percent_change":1039,"volume":1372,"transactions":9,"vwap":1088},"2025-11-07",{"date":1386,"open":967,"high":967,"low":1014,"close":995,"change":1323,"percent_change":913,"volume":1387,"transactions":9,"vwap":995},"2025-11-06",112700,{"date":1389,"open":1371,"high":539,"low":1371,"close":1088,"change":1390,"percent_change":1381,"volume":1391,"transactions":9,"vwap":1088},"2025-11-05",0.263,40200,{"date":1393,"open":1014,"high":1344,"low":1014,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-11-04",85.657,-0.643,-0.75,83400,{"date":1399,"open":442,"high":475,"low":594,"close":311,"change":572,"percent_change":22,"volume":1400,"transactions":9,"vwap":311},"2025-11-03",113500,{"date":1402,"open":329,"high":273,"low":236,"close":540,"change":106,"percent_change":838,"volume":1403,"transactions":9,"vwap":540},"2025-10-31",22900,{"date":1405,"open":509,"high":440,"low":320,"close":353,"change":855,"percent_change":603,"volume":1406,"transactions":9,"vwap":353},"2025-10-30",37100,{"date":1408,"open":353,"high":1409,"low":353,"close":273,"change":354,"percent_change":354,"volume":1410,"transactions":9,"vwap":273},"2025-10-29",86.684,86000,{"date":1412,"open":617,"high":617,"low":275,"close":360,"change":651,"percent_change":452,"volume":1310,"transactions":9,"vwap":360},"2025-10-28",{"date":1414,"open":273,"high":617,"low":275,"close":458,"change":288,"percent_change":625,"volume":1415,"transactions":9,"vwap":458},"2025-10-27",127400,{"date":1417,"open":361,"high":353,"low":1418,"close":320,"change":893,"percent_change":141,"volume":1419,"transactions":9,"vwap":320},"2025-10-24",86.241,24500,{"date":1421,"open":846,"high":594,"low":1422,"close":1423,"change":1424,"percent_change":1039,"volume":1425,"transactions":9,"vwap":1423},"2025-10-23",85.961,86.125,0.285,127100,{"date":1427,"open":1271,"high":1428,"low":1340,"close":1429,"change":219,"percent_change":304,"volume":1324,"transactions":9,"vwap":1429},"2025-10-22",86.014999,85.84,{"date":1431,"open":846,"high":751,"low":1111,"close":1349,"change":855,"percent_change":603,"volume":1432,"transactions":9,"vwap":1349},"2025-10-21",151100,{"date":1434,"open":1111,"high":234,"low":1111,"close":1435,"change":725,"percent_change":726,"volume":1436,"transactions":9,"vwap":1435},"2025-10-20",86.07,52300,{"date":1438,"open":995,"high":820,"low":1071,"close":929,"change":321,"percent_change":322,"volume":1439,"transactions":9,"vwap":929},"2025-10-17",69600,{"date":1441,"open":1319,"high":1442,"low":1443,"close":945,"change":1045,"percent_change":1444,"volume":1445,"transactions":9,"vwap":945},"2025-10-16",86.219,85.54,-0.37,86300,{"date":1447,"open":1339,"high":1448,"low":1088,"close":1449,"change":141,"percent_change":919,"volume":1450,"transactions":9,"vwap":1449},"2025-10-15",86.072998,85.98,27600,{"date":1452,"open":1453,"high":862,"low":1453,"close":945,"change":542,"percent_change":1154,"volume":1454,"transactions":9,"vwap":945},"2025-10-14",85.31,154000,{"date":1456,"open":1354,"high":216,"low":1457,"close":929,"change":1301,"percent_change":1458,"volume":1459,"transactions":9,"vwap":929},"2025-10-13",85.48,0.56,75600,{"date":1461,"open":214,"high":214,"low":1028,"close":923,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":923},"2025-10-10",-0.68,-0.79,70300,{"date":1466,"open":766,"high":578,"low":216,"close":1254,"change":305,"percent_change":572,"volume":1467,"transactions":9,"vwap":1254},"2025-10-09",72300,{"date":1469,"open":311,"high":1470,"low":1287,"close":759,"change":833,"percent_change":460,"volume":1471,"transactions":9,"vwap":759},"2025-10-08",86.338,26600,{"date":1473,"open":320,"high":540,"low":767,"close":767,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":767},"2025-10-07",-0.35,-0.4,67600,{"date":1478,"open":353,"high":360,"low":1479,"close":442,"change":833,"percent_change":460,"volume":1480,"transactions":9,"vwap":442},"2025-10-06",86.324,47000,{"date":1482,"open":337,"high":450,"low":311,"close":450,"change":550,"percent_change":519,"volume":1483,"transactions":9,"vwap":450},"2025-10-03",70700,{"date":1485,"open":303,"high":1486,"low":1487,"close":328,"change":962,"percent_change":1488,"volume":1489,"transactions":9,"vwap":328},"2025-10-02",86.466,86.306,-0.52,31400,{"date":1491,"open":1492,"high":375,"low":548,"close":782,"change":314,"percent_change":314,"volume":1493,"transactions":9,"vwap":782},"2025-10-01",86.89,27400,{"date":1495,"open":395,"high":1176,"low":433,"close":377,"change":703,"percent_change":219,"volume":1496,"transactions":9,"vwap":377},"2025-09-30",40000,{"date":1498,"open":707,"high":1183,"low":1499,"close":695,"change":1107,"percent_change":999,"volume":826,"transactions":9,"vwap":695},"2025-09-29",86.763,{"date":1501,"open":617,"high":782,"low":283,"close":433,"change":257,"percent_change":257,"volume":1502,"transactions":9,"vwap":433},"2025-09-26",63000,{"date":1504,"open":405,"high":422,"low":1505,"close":805,"change":855,"percent_change":603,"volume":1506,"transactions":9,"vwap":805},"2025-09-25",86.593,11400,{"date":1508,"open":737,"high":1509,"low":737,"close":367,"change":297,"percent_change":691,"volume":1510,"transactions":9,"vwap":367},"2025-09-24",86.899,45800,{"date":1512,"open":805,"high":1513,"low":674,"close":432,"change":277,"percent_change":389,"volume":1514,"transactions":9,"vwap":432},"2025-09-23",86.797,23700,{"date":1516,"open":360,"high":649,"low":360,"close":805,"change":1144,"percent_change":321,"volume":1517,"transactions":9,"vwap":805},"2025-09-22",20900,{"date":1519,"open":413,"high":422,"low":516,"close":360,"change":703,"percent_change":219,"volume":1520,"transactions":9,"vwap":360},"2025-09-19",45400,{"date":1522,"open":254,"high":252,"low":755,"close":432,"change":297,"percent_change":288,"volume":664,"transactions":9,"vwap":432},"2025-09-18",{"date":1524,"open":303,"high":442,"low":245,"close":450,"change":199,"percent_change":199,"volume":1493,"transactions":9,"vwap":450},"2025-09-17",{"date":1526,"open":275,"high":1527,"low":1528,"close":275,"change":670,"percent_change":670,"volume":1529,"transactions":9,"vwap":275},"2025-09-16",86.535,86.341,29900,{"date":1531,"open":674,"high":413,"low":674,"close":275,"change":1381,"percent_change":1168,"volume":734,"transactions":9,"vwap":275},"2025-09-15",{"date":1533,"open":771,"high":663,"low":755,"close":755,"change":580,"percent_change":277,"volume":1529,"transactions":9,"vwap":755},"2025-09-12",{"date":1535,"open":1129,"high":650,"low":1129,"close":825,"change":444,"percent_change":288,"volume":1536,"transactions":9,"vwap":825},"2025-09-11",21700,{"date":1538,"open":1539,"high":1540,"low":1539,"close":918,"change":276,"percent_change":277,"volume":1541,"transactions":9,"vwap":918},"2025-09-10",85.91,86.212,23300,{"date":1543,"open":924,"high":924,"low":1334,"close":912,"change":550,"percent_change":519,"volume":1544,"transactions":9,"vwap":912},"2025-09-09",38200,{"date":1546,"open":766,"high":674,"low":1547,"close":1269,"change":227,"percent_change":228,"volume":1548,"transactions":9,"vwap":1269},"2025-09-08",85.901,66000,{"date":1550,"open":578,"high":303,"low":766,"close":650,"change":288,"percent_change":625,"volume":1227,"transactions":9,"vwap":650},"2025-09-05",{"date":1552,"open":846,"high":771,"low":1449,"close":1435,"change":277,"percent_change":389,"volume":1553,"transactions":9,"vwap":1435},"2025-09-04",44400,{"date":1555,"open":918,"high":1556,"low":214,"close":539,"change":914,"percent_change":685,"volume":1557,"transactions":9,"vwap":539},"2025-09-03",86.437,90300,{"date":1559,"open":320,"high":254,"low":1560,"close":442,"change":106,"percent_change":838,"volume":1561,"transactions":9,"vwap":442},"2025-09-02",86.271,23400,{"date":1563,"open":440,"high":433,"low":771,"close":337,"change":219,"percent_change":304,"volume":1564,"transactions":9,"vwap":337},"2025-08-29",28900,{"date":1566,"open":275,"high":1567,"low":1568,"close":263,"change":416,"percent_change":267,"volume":1406,"transactions":9,"vwap":263},"2025-08-28",86.629,86.452,{"date":1570,"open":254,"high":1571,"low":516,"close":312,"change":389,"percent_change":651,"volume":1572,"transactions":9,"vwap":312},"2025-08-27",86.584,58000,{"date":1574,"open":263,"high":737,"low":663,"close":254,"change":276,"percent_change":277,"volume":1575,"transactions":9,"vwap":254},"2025-08-26",58700,{"date":1577,"open":273,"high":440,"low":1578,"close":475,"change":277,"percent_change":389,"volume":1579,"transactions":9,"vwap":475},"2025-08-25",86.461,23200,{"date":1581,"open":650,"high":440,"low":650,"close":440,"change":871,"percent_change":872,"volume":1582,"transactions":9,"vwap":440},"2025-08-22",20700,{"date":1584,"open":1103,"high":556,"low":1585,"close":767,"change":435,"percent_change":588,"volume":1586,"transactions":9,"vwap":767},"2025-08-21",86.091003,28600,{"date":1588,"open":766,"high":244,"low":1449,"close":1435,"change":228,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1435},"2025-08-20",-0.36,56100,{"date":1592,"open":338,"high":1593,"low":1418,"close":663,"change":314,"percent_change":314,"volume":1295,"transactions":9,"vwap":663},"2025-08-19",86.475,{"date":1595,"open":516,"high":263,"low":563,"close":285,"change":435,"percent_change":588,"volume":1596,"transactions":9,"vwap":285},"2025-08-18",40800,{"date":1598,"open":767,"high":516,"low":767,"close":516,"change":321,"percent_change":322,"volume":1599,"transactions":9,"vwap":516},"2025-08-15",14800,{"date":1601,"open":759,"high":236,"low":1602,"close":751,"change":603,"percent_change":541,"volume":1603,"transactions":9,"vwap":751},"2025-08-14",86.119,23000,{"date":1605,"open":311,"high":311,"low":1606,"close":674,"change":1607,"percent_change":955,"volume":1608,"transactions":9,"vwap":674},"2025-08-13",86.112,0.229,24200,{"date":1610,"open":918,"high":766,"low":1611,"close":1612,"change":1613,"percent_change":588,"volume":1614,"transactions":9,"vwap":1612},"2025-08-12",86.012001,86.060997,0.081,20500,{"date":1616,"open":1129,"high":539,"low":1617,"close":1449,"change":855,"percent_change":603,"volume":1618,"transactions":9,"vwap":1449},"2025-08-11",85.86,69900,{"date":1620,"open":1271,"high":912,"low":1621,"close":912,"change":288,"percent_change":625,"volume":1622,"transactions":9,"vwap":912},"2025-08-08",85.906,39400,{"date":1624,"open":1449,"high":1625,"low":936,"close":936,"change":670,"percent_change":670,"volume":909,"transactions":9,"vwap":936},"2025-08-07",86.329,{"date":1627,"open":1111,"high":1103,"low":1628,"close":936,"change":276,"percent_change":277,"volume":1629,"transactions":9,"vwap":936},"2025-08-06",85.795,28200,{"date":1631,"open":941,"high":1129,"low":1632,"close":1334,"change":557,"percent_change":955,"volume":1633,"transactions":9,"vwap":1334},"2025-08-05",85.71,32800,{"date":1635,"open":207,"high":216,"low":1636,"close":1632,"change":985,"percent_change":369,"volume":1637,"transactions":9,"vwap":1632},"2025-08-04",85.561,22100,{"date":1639,"open":759,"high":1640,"low":1271,"close":845,"change":1444,"percent_change":985,"volume":1255,"transactions":9,"vwap":845},"2025-08-01",86.309,{"date":1642,"open":286,"high":1643,"low":245,"close":254,"change":460,"percent_change":106,"volume":1644,"transactions":9,"vwap":254},"2025-07-31",86.599,22300,{"date":1646,"open":283,"high":286,"low":311,"close":450,"change":276,"percent_change":277,"volume":1647,"transactions":9,"vwap":450},"2025-07-30",34400,{"date":1649,"open":617,"high":617,"low":442,"close":442,"change":532,"percent_change":533,"volume":1650,"transactions":9,"vwap":442},"2025-07-29",54100,{"date":1652,"open":617,"high":690,"low":263,"close":433,"change":297,"percent_change":691,"volume":1653,"transactions":9,"vwap":433},"2025-07-28",49300,{"date":1655,"open":433,"high":422,"low":1656,"close":360,"change":532,"percent_change":533,"volume":1255,"transactions":9,"vwap":360},"2025-07-25",86.505,{"date":1658,"open":458,"high":525,"low":1659,"close":617,"change":354,"percent_change":354,"volume":909,"transactions":9,"vwap":617},"2025-07-24",86.538,{"date":1661,"open":442,"high":433,"low":540,"close":433,"change":1662,"percent_change":726,"volume":1663,"transactions":9,"vwap":433},"2025-07-23",0.246,10600,{"date":1665,"open":328,"high":540,"low":516,"close":1666,"change":1667,"percent_change":519,"volume":1668,"transactions":9,"vwap":1666},"2025-07-22",86.434,0.104,12100,{"date":1670,"open":540,"high":540,"low":563,"close":516,"change":257,"percent_change":257,"volume":1629,"transactions":9,"vwap":516},"2025-07-21",{"date":1672,"open":275,"high":275,"low":1673,"close":245,"change":550,"percent_change":519,"volume":1674,"transactions":9,"vwap":245},"2025-07-18",86.211,16400,{"date":1676,"open":766,"high":311,"low":234,"close":578,"change":519,"percent_change":797,"volume":1677,"transactions":9,"vwap":578},"2025-07-17",42400,{"date":1679,"open":759,"high":759,"low":1429,"close":924,"change":703,"percent_change":219,"volume":1680,"transactions":9,"vwap":924},"2025-07-16",35300,{"date":1682,"open":285,"high":285,"low":1683,"close":766,"change":106,"percent_change":838,"volume":1684,"transactions":9,"vwap":766},"2025-07-15",86.113,54300,{"date":1686,"open":759,"high":311,"low":1687,"close":845,"change":277,"percent_change":389,"volume":777,"transactions":9,"vwap":845},"2025-07-14",86.035004,{"date":1689,"open":918,"high":766,"low":1334,"close":759,"change":1690,"percent_change":657,"volume":1691,"transactions":9,"vwap":759},"2025-07-11",0.022,35700,{"date":1693,"open":225,"high":771,"low":767,"close":1694,"change":1695,"percent_change":389,"volume":1696,"transactions":9,"vwap":1694},"2025-07-10",86.168,-0.052,26100,{"date":1698,"open":234,"high":1699,"low":1700,"close":578,"change":1701,"percent_change":267,"volume":1000,"transactions":9,"vwap":578},"2025-07-09",86.282,86.124,0.113,{"date":1703,"open":311,"high":311,"low":918,"close":1704,"change":1705,"percent_change":542,"volume":1680,"transactions":9,"vwap":1704},"2025-07-08",86.107,-0.143,{"date":1707,"open":353,"high":275,"low":755,"close":771,"change":542,"percent_change":1154,"volume":1708,"transactions":9,"vwap":771},"2025-07-07",42300,{"date":1710,"open":819,"high":442,"low":594,"close":303,"change":691,"percent_change":696,"volume":1711,"transactions":9,"vwap":303},"2025-07-03",34700,{"date":1713,"open":563,"high":312,"low":918,"close":594,"change":901,"percent_change":1474,"volume":1644,"transactions":9,"vwap":594},"2025-07-02",{"date":1715,"open":329,"high":525,"low":311,"close":273,"change":257,"percent_change":257,"volume":1716,"transactions":9,"vwap":273},"2025-07-01",38400,{"date":1718,"open":361,"high":690,"low":236,"close":242,"change":725,"percent_change":726,"volume":1719,"transactions":9,"vwap":242},"2025-06-30",43500,{"date":1721,"open":650,"high":353,"low":650,"close":674,"change":550,"percent_change":519,"volume":1722,"transactions":9,"vwap":674},"2025-06-27",36000,{"date":1724,"open":912,"high":338,"low":1129,"close":759,"change":257,"percent_change":257,"volume":1725,"transactions":9,"vwap":759},"2025-06-26",35900,{"date":1727,"open":594,"high":771,"low":1370,"close":234,"change":106,"percent_change":838,"volume":906,"transactions":9,"vwap":234},"2025-06-25",{"date":1729,"open":1449,"high":556,"low":1449,"close":539,"change":797,"percent_change":297,"volume":1730,"transactions":9,"vwap":539},"2025-06-24",50300,{"date":1732,"open":1539,"high":924,"low":941,"close":1449,"change":670,"percent_change":670,"volume":1536,"transactions":9,"vwap":1449},"2025-06-23",{"date":1734,"open":1088,"high":361,"low":941,"close":1449,"change":460,"percent_change":106,"volume":1140,"transactions":9,"vwap":1449},"2025-06-20",{"date":1736,"open":960,"high":1737,"low":1738,"close":1739,"change":725,"percent_change":726,"volume":1740,"transactions":9,"vwap":1739},"2025-06-18",85.97,85.658,85.93,31800,{"date":1742,"open":966,"high":1743,"low":1744,"close":1354,"change":876,"percent_change":188,"volume":1320,"transactions":9,"vwap":1354},"2025-06-17",85.932,85.535,{"date":1746,"open":1340,"high":1747,"low":1340,"close":1334,"change":1748,"percent_change":1381,"volume":1749,"transactions":9,"vwap":1334},"2025-06-16",86.087997,0.265,22000,{"date":1751,"open":207,"high":1752,"low":972,"close":1753,"change":1754,"percent_change":541,"volume":1755,"transactions":9,"vwap":1753},"2025-06-13",85.879,85.675,-0.125,32300,{"date":1757,"open":1758,"high":967,"low":207,"close":862,"change":452,"percent_change":453,"volume":1759,"transactions":9,"vwap":862},"2025-06-12",85.7,36500,{"date":1761,"open":214,"high":918,"low":1762,"close":216,"change":1763,"percent_change":219,"volume":1764,"transactions":9,"vwap":216},"2025-06-11",85.845,-0.099,21900,{"date":1766,"open":967,"high":1129,"low":1758,"close":1767,"change":1768,"percent_change":519,"volume":1769,"transactions":9,"vwap":1767},"2025-06-10",85.979,0.099,37800,{"date":1771,"open":941,"high":936,"low":862,"close":216,"change":657,"percent_change":657,"volume":1772,"transactions":9,"vwap":216},"2025-06-09",25700,{"date":1774,"open":1429,"high":1539,"low":1758,"close":941,"change":1216,"percent_change":725,"volume":1775,"transactions":9,"vwap":941},"2025-06-06",39300,{"date":1777,"open":207,"high":1065,"low":1350,"close":1778,"change":1779,"percent_change":657,"volume":1780,"transactions":9,"vwap":1778},"2025-06-05",85.645,0.025,64800,{"date":1782,"open":988,"high":1783,"low":1014,"close":1061,"change":389,"percent_change":651,"volume":1784,"transactions":9,"vwap":1061},"2025-06-04",85.661,18100,{"date":1786,"open":1056,"high":1632,"low":1067,"close":1056,"change":1323,"percent_change":913,"volume":1541,"transactions":9,"vwap":1056},"2025-06-03",{"date":1788,"open":929,"high":1269,"low":1056,"close":1349,"change":322,"percent_change":557,"volume":1789,"transactions":9,"vwap":1349},"2025-06-02",46500,{"date":1791,"open":1079,"high":1792,"low":1793,"close":1340,"change":111,"percent_change":111,"volume":1794,"transactions":9,"vwap":1340},"2025-05-30",85.965,85.687,62100,{"date":1796,"open":936,"high":1099,"low":1067,"close":1344,"change":389,"percent_change":651,"volume":1797,"transactions":9,"vwap":1344},"2025-05-29",99400,{"date":1799,"open":1344,"high":1800,"low":945,"close":929,"change":588,"percent_change":550,"volume":1801,"transactions":9,"vwap":929},"2025-05-28",85.902,42700,{"date":1803,"open":1056,"high":966,"low":988,"close":195,"change":1301,"percent_change":1458,"volume":898,"transactions":9,"vwap":195},"2025-05-27",{"date":1805,"open":17,"high":923,"low":1806,"close":1037,"change":1154,"percent_change":1081,"volume":1807,"transactions":9,"vwap":1037},"2025-05-23",85.050003,36100,{"date":1809,"open":1049,"high":1371,"low":1810,"close":961,"change":257,"percent_change":257,"volume":1811,"transactions":9,"vwap":961},"2025-05-22",85.22,45200,{"date":1813,"open":1340,"high":1340,"low":1049,"close":186,"change":1814,"percent_change":1815,"volume":1173,"transactions":9,"vwap":186},"2025-05-21",-0.355,-0.41,{"date":1817,"open":1334,"high":556,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1450,"transactions":9,"vwap":1819},"2025-05-20",85.685,85.805,-0.405,-0.47,{"date":1823,"open":1340,"high":516,"low":1824,"close":225,"change":557,"percent_change":955,"volume":1825,"transactions":9,"vwap":225},"2025-05-19",85.652,40700,{"date":1827,"open":1354,"high":1449,"low":1828,"close":1449,"change":588,"percent_change":550,"volume":1784,"transactions":9,"vwap":1449},"2025-05-16",85.654,{"date":1830,"open":950,"high":936,"low":950,"close":1111,"change":276,"percent_change":277,"volume":1831,"transactions":9,"vwap":1111},"2025-05-15",28000,{"date":1833,"open":912,"high":912,"low":1834,"close":1739,"change":542,"percent_change":1154,"volume":1835,"transactions":9,"vwap":1739},"2025-05-14",85.801,129000,{"date":1837,"open":1344,"high":751,"low":1344,"close":924,"change":625,"percent_change":1107,"volume":865,"transactions":9,"vwap":924},"2025-05-13",{"date":1839,"open":207,"high":1539,"low":1840,"close":216,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":216},"2025-05-12",85.44,1.03,1.21,50700,{"date":1845,"open":973,"high":1846,"low":1847,"close":1848,"change":519,"percent_change":797,"volume":1517,"transactions":9,"vwap":1848},"2025-05-09",84.95,84.73,84.85,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1847,"change":146,"percent_change":871,"volume":1853,"transactions":9,"vwap":1847},"2025-05-08",84.5,84.931,52700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":703,"percent_change":219,"volume":768,"transactions":9,"vwap":1859},"2025-05-07",84.53,84.59,84.3,84.35,{"date":1861,"open":1862,"high":1863,"low":1859,"close":1864,"change":703,"percent_change":219,"volume":1234,"transactions":9,"vwap":1864},"2025-05-06",84.38,84.56,84.45,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":267,"percent_change":1144,"volume":1644,"transactions":9,"vwap":1870},"2025-05-05",84.4,84.69,84.26,84.55,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1172,"percent_change":304,"volume":1876,"transactions":9,"vwap":1875},"2025-05-02",84.25,84.647,84.42,41700,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":126,"volume":1320,"transactions":9,"vwap":1881},"2025-05-01",84.080002,84.72,84.535,0.335,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":776,"percent_change":1889,"volume":1596,"transactions":9,"vwap":1888},"2025-04-30",84.47,84.81,84,84.2,-0.63,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1847,"change":321,"percent_change":322,"volume":1895,"transactions":9,"vwap":1847},"2025-04-29",84.63,84.99,84.425,85700,{"date":1897,"open":1898,"high":1044,"low":1899,"close":1863,"change":276,"percent_change":277,"volume":1900,"transactions":9,"vwap":1863},"2025-04-28",84.77,84.18,75400,{"date":1902,"open":1870,"high":1903,"low":1904,"close":1905,"change":452,"percent_change":453,"volume":1811,"transactions":9,"vwap":1905},"2025-04-25",84.914,84.39,84.6,{"date":1907,"open":1885,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-04-24",84.87,84.27,84.68,0.55,0.65,27200,{"date":1915,"open":1858,"high":1916,"low":1917,"close":1918,"change":151,"percent_change":905,"volume":1919,"transactions":9,"vwap":1918},"2025-04-23",84.7,83.974,84.13,29300,{"date":179,"open":175,"high":1921,"low":175,"close":1922,"change":1300,"percent_change":51,"volume":1923,"transactions":9,"vwap":1922},83.93,83.78,21600]