[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYS":3,"homepage-market-summary":29,"stock-historical-HYS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYS","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},"PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9364,6.24,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},89.96,90.27,90.5345,89.811,89.92,0.04,231426.16104,95.88,89.45,125993.092366548,7.9,3846,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},119653,43673273.091637,-2.13,"2025-04-22",[180,183,192,203,212,223,232,242,252,262,273,284,294,304,312,319,326,336,345,353,362,372,380,390,399,408,417,425,434,440,448,457,466,474,480,485,493,499,507,516,523,530,537,544,551,558,567,576,581,587,593,600,606,611,618,623,631,638,643,648,652,658,662,666,673,676,681,688,693,699,706,713,719,724,729,735,741,746,751,756,761,765,769,773,777,780,784,791,800,806,812,818,821,824,830,834,838,841,845,848,851,857,861,867,872,875,879,884,892,897,902,908,914,918,923,929,933,939,945,950,954,958,962,966,972,975,978,982,987,992,996,1002,1007,1010,1013,1016,1021,1025,1028,1031,1034,1037,1040,1043,1047,1052,1056,1062,1066,1070,1076,1083,1088,1094,1098,1104,1109,1115,1118,1124,1129,1135,1140,1145,1149,1153,1159,1163,1167,1171,1178,1184,1191,1196,1203,1210,1216,1219,1223,1227,1232,1236,1240,1244,1249,1253,1257,1262,1267,1272,1279,1285,1289,1293,1296,1300,1303,1308,1313,1319,1323,1327,1330,1334,1339,1341,1345,1349,1351,1355,1358,1364,1367,1371,1374,1378,1382,1386,1389,1395,1399,1402,1406,1409,1412,1415,1418,1421,1425,1430,1434,1438,1441,1447,1452,1456,1461,1464,1467,1471,1474,1477,1480,1483,1486,1491,1495,1499,1503,1506,1509,1512,1515,1519,1524,1530,1533,1536,1542,1547,1550,1555,1558,1562,1565,1569,1571,1574,1577,1580,1583,1588,1592,1595,1598,1601,1604,1606,1609,1612,1617,1620,1623,1626,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1658,1663,1666,1668,1671,1674,1676,1679,1682,1684,1687,1689,1691,1694,1697,1701,1704,1708,1711,1715,1718,1721,1724,1728,1732,1735,1738,1742,1745,1748,1751,1755,1759,1764,1766,1769,1772,1775,1778,1781,1784,1788,1791,1794,1798,1801,1804,1806,1810,1813,1819,1822,1826,1829,1832,1837,1840,1844,1846,1849,1852,1856,1858,1861,1866,1870,1872,1875,1877,1881,1885],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1446,90.0538,{"date":184,"open":185,"high":186,"low":25,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",89.83,90.0152,-0.56,-0.62,365272.190326,2030,89.6528,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",90.72,90.846,90.32,90.48,-0.08,-0.09,257466.902449,845,90.5242,{"date":204,"open":205,"high":205,"low":18,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",90.81,90.56,-0.17,-0.19,139357.194779,1159,90.4831,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",90.8,91.0272,90.57,90.73,-0.32,-0.35,95718.394396,926,90.6687,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",91.14,90.7901,91.05,0,104663.023534,1087,90.9786,{"date":233,"open":234,"high":235,"low":236,"close":227,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",91.21,91.39,91.0101,-0.24,-0.26,103163.33765,876,91.0818,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":188,"volume":249,"transactions":250,"vwap":251},"2026-09-23",91.78,91.81,91.2101,91.29,-0.57,64128.303106,750,91.4178,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",91.93,91.98,91.8,91.86,-0.03,202506.071537,918,91.8803,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",91.97,92.0099,91.7601,91.89,0.1,0.11,397202.551509,727,91.9097,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",91.75,91.84,91.67,91.79,-0.12,-0.13,70403.152172,759,91.7438,{"date":285,"open":267,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",92.13,91.87,91.91,0.2,0.22,157732.88412,840,91.9542,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",91.85,92.02,91.585,91.71,0.05,63479.79422,800,91.8329,{"date":305,"open":306,"high":276,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":292,"vwap":311},"2026-09-15",91.74,91.595,91.66,-0.04,86001.28568,91.7,{"date":313,"open":314,"high":296,"low":315,"close":311,"change":207,"percent_change":208,"volume":316,"transactions":317,"vwap":318},"2026-09-14",91.72,91.58,79605.390086,798,91.7605,{"date":320,"open":321,"high":322,"low":244,"close":287,"change":300,"percent_change":300,"volume":323,"transactions":324,"vwap":325},"2026-09-11",92.01,92.1526,51967.681856,794,91.9562,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",92.1,91.7506,91.82,-0.37,-0.4,79380.053247,855,91.9218,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":208,"volume":342,"transactions":343,"vwap":344},"2026-09-09",92.36,92.37,92.19,-0.18,53487.736278,702,92.262,{"date":346,"open":338,"high":347,"low":348,"close":339,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",92.49,92.2501,-0.02,78652.660878,1118,92.3862,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":349,"percent_change":349,"volume":359,"transactions":360,"vwap":361},"2026-09-04",92.35,92.4,92.3432,92.39,119571.575457,760,92.3598,{"date":363,"open":356,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",92.5,92.2937,92.41,0.14,0.15,89303.779075,832,92.424,{"date":373,"open":338,"high":347,"low":374,"close":375,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",92.26,92.27,0.02,109471.315235,989,92.3464,{"date":381,"open":339,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",92.5425,92.22,92.25,-0.77,-0.83,93053.512007,864,92.3856,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":22,"percent_change":22,"volume":396,"transactions":397,"vwap":398},"2026-08-31",92.92,93.11,92.85,93.02,100280.098488,890,92.9379,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":349,"percent_change":349,"volume":405,"transactions":406,"vwap":407},"2026-08-28",93.05,93.13,92.9,92.98,118938.289228,785,92.9775,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":279,"volume":414,"transactions":415,"vwap":416},"2026-08-27",93.12,93.17,93,-0.11,82814.94045,721,93.1025,{"date":418,"open":419,"high":420,"low":421,"close":393,"change":309,"percent_change":309,"volume":422,"transactions":423,"vwap":424},"2026-08-26",93.07,93.1855,92.96,125788.402327,976,93.0535,{"date":426,"open":427,"high":428,"low":421,"close":429,"change":430,"percent_change":289,"volume":431,"transactions":432,"vwap":433},"2026-08-25",92.99,93.1799,93.15,0.19,78396.12018,983,93.0622,{"date":435,"open":436,"high":412,"low":437,"close":421,"change":367,"percent_change":368,"volume":438,"transactions":415,"vwap":439},"2026-08-24",92.82,92.81,69051.840601,92.8864,{"date":441,"open":442,"high":443,"low":444,"close":436,"change":106,"percent_change":106,"volume":445,"transactions":446,"vwap":447},"2026-08-21",92.88,92.9481,92.78,77413.435594,739,92.8492,{"date":449,"open":450,"high":451,"low":452,"close":450,"change":208,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",92.76,92.86,92.71,-0.2,68187.152619,957,92.7651,{"date":458,"open":392,"high":459,"low":460,"close":461,"change":462,"percent_change":268,"volume":463,"transactions":464,"vwap":465},"2026-08-19",93.0697,92.87,92.95,0.09,47129.902236,524,92.9475,{"date":467,"open":468,"high":469,"low":470,"close":451,"change":349,"percent_change":349,"volume":471,"transactions":472,"vwap":473},"2026-08-18",92.83,92.875,92.7537,60064.513927,815,92.8066,{"date":475,"open":476,"high":412,"low":436,"close":442,"change":279,"percent_change":280,"volume":477,"transactions":478,"vwap":479},"2026-08-17",92.89,63255.673709,655,92.9024,{"date":481,"open":395,"high":410,"low":403,"close":412,"change":349,"percent_change":349,"volume":482,"transactions":483,"vwap":484},"2026-08-14",59901.30622,624,92.9941,{"date":486,"open":487,"high":488,"low":476,"close":395,"change":368,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",92.94,93.14,0.16,94526.968436,594,93.0914,{"date":494,"open":437,"high":403,"low":444,"close":460,"change":495,"percent_change":367,"volume":496,"transactions":497,"vwap":498},"2026-08-12",0.13,58207.382313,710,92.8535,{"date":500,"open":452,"high":501,"low":502,"close":503,"change":22,"percent_change":22,"volume":504,"transactions":505,"vwap":506},"2026-08-11",92.8125,92.666,92.74,66317.115914,810,92.7444,{"date":508,"open":452,"high":509,"low":510,"close":511,"change":280,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",92.8823,92.62,92.7,-0.14,80085.254991,1010,92.7074,{"date":517,"open":518,"high":442,"low":519,"close":468,"change":495,"percent_change":367,"volume":520,"transactions":521,"vwap":522},"2026-08-07",92.8,92.75,65230.170676,910,92.8012,{"date":524,"open":525,"high":525,"low":526,"close":511,"change":258,"percent_change":258,"volume":527,"transactions":528,"vwap":529},"2026-08-06",92.77,92.56,174032.857371,956,92.6048,{"date":531,"open":525,"high":525,"low":532,"close":533,"change":111,"percent_change":111,"volume":534,"transactions":535,"vwap":536},"2026-08-05",92.5695,92.73,88678.45434,830,92.6899,{"date":538,"open":364,"high":444,"low":364,"close":503,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",0.24,0.26,292828.931057,928,92.7185,{"date":545,"open":347,"high":364,"low":546,"close":364,"change":547,"percent_change":237,"volume":548,"transactions":549,"vwap":550},"2026-08-03",92,-0.22,57635.696323,1078,92.4297,{"date":552,"open":533,"high":436,"low":553,"close":554,"change":106,"percent_change":106,"volume":555,"transactions":556,"vwap":557},"2026-07-31",92.555,92.72,66371.679997,821,92.7136,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":539,"percent_change":540,"volume":564,"transactions":565,"vwap":566},"2026-07-30",92.61,92.7381,92.57,92.66,96317.214643,902,92.6505,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":237,"percent_change":238,"volume":573,"transactions":574,"vwap":575},"2026-07-29",92.63,92.704,92.33,92.42,102742.589898,777,92.4809,{"date":577,"open":562,"high":563,"low":364,"close":563,"change":268,"percent_change":269,"volume":578,"transactions":579,"vwap":580},"2026-07-28",58309.321958,622,92.5945,{"date":582,"open":511,"high":511,"low":583,"close":526,"change":367,"percent_change":368,"volume":584,"transactions":585,"vwap":586},"2026-07-27",92.43,52516.3567,589,92.5553,{"date":588,"open":589,"high":562,"low":571,"close":572,"change":198,"percent_change":199,"volume":590,"transactions":591,"vwap":592},"2026-07-24",92.48,69492.90827,770,92.4631,{"date":594,"open":452,"high":452,"low":358,"close":364,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",-0.28,-0.3,72615.20179,874,92.5487,{"date":601,"open":403,"high":403,"low":602,"close":444,"change":207,"percent_change":341,"volume":603,"transactions":604,"vwap":605},"2026-07-22",92.7462,54438.745193,919,92.8111,{"date":607,"open":412,"high":412,"low":403,"close":461,"change":376,"percent_change":376,"volume":608,"transactions":609,"vwap":610},"2026-07-21",144562.839317,941,92.9477,{"date":612,"open":401,"high":613,"low":403,"close":614,"change":279,"percent_change":280,"volume":615,"transactions":616,"vwap":617},"2026-07-20",93.1,92.93,152661.289777,1104,92.9856,{"date":619,"open":395,"high":429,"low":461,"close":401,"change":106,"percent_change":106,"volume":620,"transactions":621,"vwap":622},"2026-07-17",163108.907145,1348,93.0677,{"date":624,"open":625,"high":402,"low":487,"close":427,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-16",93.03,-0.15,-0.16,213181.888814,2442,93.0153,{"date":632,"open":633,"high":411,"low":412,"close":488,"change":634,"percent_change":430,"volume":635,"transactions":636,"vwap":637},"2026-07-15",93.04,0.18,92516.485625,900,93.1088,{"date":639,"open":421,"high":412,"low":436,"close":421,"change":268,"percent_change":269,"volume":640,"transactions":641,"vwap":642},"2026-07-14",48819.367598,708,92.9237,{"date":644,"open":461,"high":427,"low":444,"close":451,"change":413,"percent_change":279,"volume":645,"transactions":646,"vwap":647},"2026-07-13",97138.837275,1133,92.8835,{"date":649,"open":419,"high":410,"low":614,"close":650,"change":512,"percent_change":626,"volume":651,"transactions":9,"vwap":650},"2026-07-10",92.97,121700,{"date":653,"open":654,"high":411,"low":655,"close":393,"change":269,"percent_change":656,"volume":657,"transactions":9,"vwap":393},"2026-07-09",93.089996,93.010002,0.12,92900,{"date":659,"open":412,"high":660,"low":468,"close":412,"change":207,"percent_change":341,"volume":661,"transactions":9,"vwap":412},"2026-07-08",93.050003,77400,{"date":663,"open":429,"high":664,"low":660,"close":411,"change":309,"percent_change":309,"volume":665,"transactions":9,"vwap":411},"2026-07-07",93.28,86300,{"date":667,"open":660,"high":668,"low":669,"close":670,"change":671,"percent_change":121,"volume":672,"transactions":9,"vwap":670},"2026-07-06",93.24,93.040001,93.21,0.23,117100,{"date":674,"open":650,"high":402,"low":392,"close":404,"change":111,"percent_change":111,"volume":675,"transactions":9,"vwap":404},"2026-07-02",128100,{"date":677,"open":404,"high":655,"low":678,"close":427,"change":679,"percent_change":248,"volume":680,"transactions":9,"vwap":427},"2026-07-01",92.84,-0.53,112900,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":228,"percent_change":228,"volume":687,"transactions":9,"vwap":686},"2026-06-30",93.42,93.59,93.38,93.52,95800,{"date":689,"open":690,"high":684,"low":685,"close":686,"change":691,"percent_change":691,"volume":692,"transactions":9,"vwap":686},"2026-06-29",93.41,0.07,449700,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":300,"percent_change":300,"volume":698,"transactions":9,"vwap":697},"2026-06-26",93.31,93.48,93.45,79700,{"date":700,"open":701,"high":686,"low":702,"close":703,"change":704,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-25",93.39,93.35,93.4,0.03,87300,{"date":707,"open":703,"high":708,"low":709,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-24",93.5,93.33,93.37,-0.05,87900,{"date":714,"open":715,"high":684,"low":716,"close":683,"change":717,"percent_change":717,"volume":718,"transactions":9,"vwap":683},"2026-06-23",93.3,93.22,0.01,76200,{"date":720,"open":721,"high":722,"low":701,"close":690,"change":279,"percent_change":280,"volume":723,"transactions":9,"vwap":690},"2026-06-22",93.46,93.55,105800,{"date":725,"open":686,"high":684,"low":726,"close":727,"change":539,"percent_change":540,"volume":728,"transactions":9,"vwap":727},"2026-06-18",93.43,93.53,92000,{"date":730,"open":696,"high":731,"low":668,"close":732,"change":733,"percent_change":547,"volume":734,"transactions":9,"vwap":732},"2026-06-17",93.56,93.29,-0.21,66900,{"date":736,"open":737,"high":738,"low":739,"close":708,"change":711,"percent_change":711,"volume":740,"transactions":9,"vwap":708},"2026-06-16",93.61,93.65,93.47,122400,{"date":742,"open":737,"high":743,"low":744,"close":722,"change":656,"percent_change":495,"volume":745,"transactions":9,"vwap":722},"2026-06-15",93.69,93.51,231100,{"date":747,"open":683,"high":748,"low":749,"close":726,"change":22,"percent_change":22,"volume":750,"transactions":9,"vwap":726},"2026-06-12",93.58,93.25,84700,{"date":752,"open":753,"high":744,"low":753,"close":701,"change":754,"percent_change":126,"volume":755,"transactions":9,"vwap":701},"2026-06-11",93.019997,0.37,95700,{"date":757,"open":758,"high":759,"low":403,"close":753,"change":309,"percent_change":309,"volume":760,"transactions":9,"vwap":753},"2026-06-10",93.059998,93.099998,61500,{"date":762,"open":419,"high":716,"low":442,"close":758,"change":691,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-06-09",0.08,81500,{"date":766,"open":654,"high":767,"low":461,"close":427,"change":717,"percent_change":717,"volume":768,"transactions":9,"vwap":427},"2026-06-08",93.2,71000,{"date":770,"open":654,"high":771,"low":442,"close":404,"change":237,"percent_change":238,"volume":772,"transactions":9,"vwap":404},"2026-06-05",93.18,148100,{"date":774,"open":670,"high":726,"low":775,"close":716,"change":717,"percent_change":717,"volume":776,"transactions":9,"vwap":716},"2026-06-04",93.19,124700,{"date":778,"open":749,"high":749,"low":654,"close":670,"change":198,"percent_change":199,"volume":779,"transactions":9,"vwap":670},"2026-06-03",115100,{"date":781,"open":664,"high":701,"low":782,"close":732,"change":258,"percent_change":258,"volume":783,"transactions":9,"vwap":732},"2026-06-02",93.23,106400,{"date":785,"open":786,"high":787,"low":758,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-01",93.27,93.32,-0.59,-0.63,151600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-29",93.8,93.99,93.68,93.91,0.27,0.29,63800,{"date":801,"open":802,"high":803,"low":727,"close":804,"change":258,"percent_change":258,"volume":805,"transactions":9,"vwap":804},"2026-05-28",93.67,93.85,93.64,91900,{"date":807,"open":808,"high":809,"low":697,"close":802,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-05-27",93.74,93.78,-0.07,73700,{"date":813,"open":814,"high":815,"low":787,"close":808,"change":816,"percent_change":151,"volume":817,"transactions":9,"vwap":808},"2026-05-26",93.57,93.75,0.33,53700,{"date":819,"open":814,"high":684,"low":685,"close":690,"change":349,"percent_change":349,"volume":820,"transactions":9,"vwap":690},"2026-05-22",49100,{"date":822,"open":715,"high":696,"low":758,"close":726,"change":300,"percent_change":300,"volume":823,"transactions":9,"vwap":726},"2026-05-21",194900,{"date":825,"open":826,"high":696,"low":614,"close":685,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":685},"2026-05-20",93.029999,0.63,0.68,115800,{"date":831,"open":442,"high":403,"low":832,"close":519,"change":207,"percent_change":341,"volume":833,"transactions":9,"vwap":519},"2026-05-19",92.67,91000,{"date":835,"open":759,"high":668,"low":518,"close":392,"change":836,"percent_change":413,"volume":837,"transactions":9,"vwap":392},"2026-05-18",-0.1,785900,{"date":839,"open":660,"high":771,"low":404,"close":753,"change":237,"percent_change":238,"volume":840,"transactions":9,"vwap":753},"2026-05-15",109400,{"date":842,"open":702,"high":686,"low":843,"close":843,"change":228,"percent_change":228,"volume":844,"transactions":9,"vwap":843},"2026-05-14",93.26,147400,{"date":846,"open":695,"high":739,"low":488,"close":843,"change":711,"percent_change":711,"volume":847,"transactions":9,"vwap":843},"2026-05-13",89000,{"date":849,"open":775,"high":695,"low":753,"close":695,"change":280,"percent_change":512,"volume":850,"transactions":9,"vwap":695},"2026-05-12",76800,{"date":852,"open":696,"high":795,"low":703,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-11",93.44,-0.23,-0.25,88900,{"date":858,"open":727,"high":743,"low":701,"close":802,"change":146,"percent_change":859,"volume":860,"transactions":9,"vwap":802},"2026-05-08",0.41,56000,{"date":862,"open":743,"high":863,"low":749,"close":732,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":732},"2026-05-07",93.76,-0.44,-0.47,208600,{"date":868,"open":708,"high":863,"low":739,"close":869,"change":859,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-06",93.73,0.44,103700,{"date":873,"open":702,"high":748,"low":775,"close":787,"change":349,"percent_change":349,"volume":874,"transactions":9,"vwap":787},"2026-05-05",205500,{"date":876,"open":708,"high":748,"low":775,"close":877,"change":208,"percent_change":453,"volume":878,"transactions":9,"vwap":877},"2026-05-04",93.34,86100,{"date":880,"open":738,"high":863,"low":708,"close":727,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":727},"2026-05-01",-0.45,-0.48,70200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":489,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-30",93.96,94.11,93.79,93.98,0.17,127400,{"date":893,"open":894,"high":894,"low":684,"close":895,"change":627,"percent_change":207,"volume":896,"transactions":9,"vwap":895},"2026-04-29",94,93.82,64400,{"date":898,"open":899,"high":900,"low":796,"close":889,"change":626,"percent_change":627,"volume":901,"transactions":9,"vwap":889},"2026-04-28",94.089996,94.17,116000,{"date":903,"open":904,"high":905,"low":906,"close":904,"change":349,"percent_change":349,"volume":907,"transactions":9,"vwap":904},"2026-04-27",94.13,94.18,94.029999,94300,{"date":909,"open":905,"high":910,"low":911,"close":912,"change":106,"percent_change":106,"volume":913,"transactions":9,"vwap":912},"2026-04-24",94.21,93.95,94.15,69100,{"date":915,"open":916,"high":887,"low":815,"close":899,"change":711,"percent_change":711,"volume":917,"transactions":9,"vwap":899},"2026-04-23",94.099998,98700,{"date":919,"open":920,"high":905,"low":889,"close":921,"change":540,"percent_change":922,"volume":764,"transactions":9,"vwap":921},"2026-04-22",94.12,94.14,0.28,{"date":924,"open":925,"high":925,"low":803,"close":926,"change":927,"percent_change":881,"volume":928,"transactions":9,"vwap":926},"2026-04-21",94.3,93.88,-0.42,123100,{"date":930,"open":931,"high":925,"low":887,"close":925,"change":717,"percent_change":717,"volume":932,"transactions":9,"vwap":925},"2026-04-20",94.29,95900,{"date":934,"open":899,"high":935,"low":936,"close":931,"change":51,"percent_change":937,"volume":938,"transactions":9,"vwap":931},"2026-04-17",94.46,94.080002,0.52,416900,{"date":940,"open":941,"high":942,"low":943,"close":793,"change":207,"percent_change":341,"volume":944,"transactions":9,"vwap":793},"2026-04-16",94.010002,94.07,93.7,247200,{"date":946,"open":911,"high":906,"low":947,"close":948,"change":349,"percent_change":349,"volume":949,"transactions":9,"vwap":948},"2026-04-15",93.81,93.97,73400,{"date":951,"open":793,"high":916,"low":793,"close":794,"change":952,"percent_change":290,"volume":953,"transactions":9,"vwap":794},"2026-04-14",0.21,67200,{"date":955,"open":696,"high":793,"low":701,"close":809,"change":956,"percent_change":141,"volume":957,"transactions":9,"vwap":809},"2026-04-13",0.3,122500,{"date":959,"open":803,"high":803,"low":787,"close":696,"change":960,"percent_change":219,"volume":961,"transactions":9,"vwap":696},"2026-04-10",-0.33,58900,{"date":963,"open":869,"high":964,"low":737,"close":947,"change":810,"percent_change":810,"volume":965,"transactions":9,"vwap":947},"2026-04-09",94.059998,151300,{"date":967,"open":894,"high":968,"low":804,"close":926,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":926},"2026-04-08",94.040001,0.67,0.72,802800,{"date":973,"open":670,"high":715,"low":451,"close":670,"change":22,"percent_change":22,"volume":974,"transactions":9,"vwap":670},"2026-04-07",89600,{"date":976,"open":758,"high":749,"low":758,"close":411,"change":691,"percent_change":763,"volume":977,"transactions":9,"vwap":411},"2026-04-06",82900,{"date":979,"open":533,"high":749,"low":980,"close":759,"change":539,"percent_change":540,"volume":981,"transactions":9,"vwap":759},"2026-04-02",92.69,84600,{"date":983,"open":393,"high":402,"low":984,"close":451,"change":985,"percent_change":864,"volume":986,"transactions":9,"vwap":451},"2026-04-01",92.79,-0.41,88300,{"date":988,"open":460,"high":710,"low":460,"close":786,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":786},"2026-03-31",0.65,0.7,204900,{"date":993,"open":519,"high":442,"low":994,"close":510,"change":489,"percent_change":890,"volume":995,"transactions":9,"vwap":510},"2026-03-30",92.52,376900,{"date":997,"open":998,"high":999,"low":1000,"close":998,"change":279,"percent_change":280,"volume":1001,"transactions":9,"vwap":998},"2026-03-27",92.46,92.54,92.3,106500,{"date":1003,"open":403,"high":654,"low":999,"close":1004,"change":248,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-26",92.58,-0.61,150200,{"date":1008,"open":771,"high":702,"low":412,"close":429,"change":922,"percent_change":956,"volume":1009,"transactions":9,"vwap":429},"2026-03-25",111700,{"date":1011,"open":427,"high":670,"low":519,"close":460,"change":854,"percent_change":855,"volume":1012,"transactions":9,"vwap":460},"2026-03-24",125300,{"date":1014,"open":753,"high":744,"low":392,"close":759,"change":859,"percent_change":870,"volume":1015,"transactions":9,"vwap":759},"2026-03-23",97600,{"date":1017,"open":411,"high":670,"low":994,"close":980,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":980},"2026-03-20",-0.6,-0.64,81300,{"date":1022,"open":452,"high":702,"low":1023,"close":732,"change":922,"percent_change":956,"volume":1024,"transactions":9,"vwap":732},"2026-03-19",92.6,113300,{"date":1026,"open":702,"high":710,"low":412,"close":655,"change":927,"percent_change":881,"volume":1027,"transactions":9,"vwap":655},"2026-03-18",70400,{"date":1029,"open":664,"high":708,"low":664,"close":726,"change":539,"percent_change":540,"volume":1030,"transactions":9,"vwap":726},"2026-03-17",73000,{"date":1032,"open":429,"high":732,"low":654,"close":775,"change":859,"percent_change":870,"volume":1033,"transactions":9,"vwap":775},"2026-03-16",105000,{"date":1035,"open":488,"high":787,"low":554,"close":444,"change":208,"percent_change":453,"volume":1036,"transactions":9,"vwap":444},"2026-03-13",103300,{"date":1038,"open":710,"high":710,"low":392,"close":650,"change":927,"percent_change":881,"volume":1039,"transactions":9,"vwap":650},"2026-03-12",188700,{"date":1041,"open":804,"high":802,"low":732,"close":701,"change":733,"percent_change":547,"volume":1042,"transactions":9,"vwap":701},"2026-03-11",107100,{"date":1044,"open":1045,"high":794,"low":696,"close":1046,"change":413,"percent_change":279,"volume":833,"transactions":9,"vwap":1046},"2026-03-10",93.62,93.6,{"date":1048,"open":759,"high":1049,"low":826,"close":1049,"change":1050,"percent_change":1051,"volume":779,"transactions":9,"vwap":1049},"2026-03-09",93.71,0.45,0.48,{"date":1053,"open":877,"high":1054,"low":411,"close":843,"change":237,"percent_change":238,"volume":1055,"transactions":9,"vwap":843},"2026-03-06",93.63,285600,{"date":1057,"open":809,"high":1058,"low":708,"close":708,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":708},"2026-03-05",93.87,-0.49,-0.52,336200,{"date":1063,"open":808,"high":1064,"low":743,"close":794,"change":1050,"percent_change":1051,"volume":1065,"transactions":9,"vwap":794},"2026-03-04",94.050003,164500,{"date":1067,"open":721,"high":808,"low":786,"close":1068,"change":341,"percent_change":208,"volume":1069,"transactions":9,"vwap":1068},"2026-03-03",93.54,238800,{"date":1071,"open":744,"high":926,"low":744,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-02",93.72,-0.67,-0.71,131400,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":238,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-27",94.65,94.37,94.39,-0.27,106600,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1078,"change":309,"percent_change":309,"volume":1087,"transactions":9,"vwap":1078},"2026-02-26",94.73,94.48,117300,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":462,"percent_change":268,"volume":1093,"transactions":9,"vwap":1092},"2026-02-25",94.71,94.5,94.69,122800,{"date":1095,"open":1092,"high":1092,"low":935,"close":1096,"change":704,"percent_change":704,"volume":1097,"transactions":9,"vwap":1096},"2026-02-24",94.6,102300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":854,"percent_change":237,"volume":1103,"transactions":9,"vwap":1102},"2026-02-23",94.75,94.78,94.57,118400,{"date":1105,"open":1092,"high":1106,"low":1107,"close":1106,"change":656,"percent_change":495,"volume":1108,"transactions":9,"vwap":1106},"2026-02-20",94.8,94.63,91800,{"date":1110,"open":1092,"high":1111,"low":1112,"close":1113,"change":258,"percent_change":258,"volume":1114,"transactions":9,"vwap":1113},"2026-02-19",94.72,94.61,94.68,116300,{"date":1116,"open":1113,"high":1101,"low":1078,"close":1090,"change":489,"percent_change":890,"volume":1117,"transactions":9,"vwap":1090},"2026-02-18",92300,{"date":1119,"open":1078,"high":1120,"low":1121,"close":1122,"change":349,"percent_change":349,"volume":1123,"transactions":9,"vwap":1122},"2026-02-17",94.7,94.54,94.55,109000,{"date":1125,"open":1126,"high":1120,"low":1127,"close":1102,"change":704,"percent_change":704,"volume":1128,"transactions":9,"vwap":1102},"2026-02-13",94.67,94.56,100600,{"date":1130,"open":1085,"high":1131,"low":1132,"close":1121,"change":1133,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1121},"2026-02-12",94.77,94.53,-0.06,98200,{"date":1136,"open":1111,"high":1137,"low":1138,"close":1096,"change":512,"percent_change":626,"volume":1139,"transactions":9,"vwap":1096},"2026-02-11",94.79,94.58,93200,{"date":1141,"open":1131,"high":1142,"low":1107,"close":1143,"change":717,"percent_change":717,"volume":1144,"transactions":9,"vwap":1143},"2026-02-10",94.9,94.74,150000,{"date":1146,"open":1147,"high":1101,"low":1147,"close":1085,"change":634,"percent_change":430,"volume":1148,"transactions":9,"vwap":1085},"2026-02-09",94.59,117700,{"date":1150,"open":1086,"high":1112,"low":1151,"close":1122,"change":121,"percent_change":797,"volume":1152,"transactions":9,"vwap":1122},"2026-02-06",94.44,170800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":925,"change":349,"percent_change":349,"volume":1158,"transactions":9,"vwap":925},"2026-02-05",94.36,94.41,94.28,304000,{"date":1160,"open":1127,"high":1096,"low":925,"close":1161,"change":626,"percent_change":627,"volume":1162,"transactions":9,"vwap":1161},"2026-02-04",94.32,210300,{"date":1164,"open":1112,"high":1111,"low":1155,"close":1165,"change":836,"percent_change":413,"volume":1166,"transactions":9,"vwap":1165},"2026-02-03",94.47,390600,{"date":1168,"open":1138,"high":1143,"low":1169,"close":1102,"change":1005,"percent_change":1019,"volume":1170,"transactions":9,"vwap":1102},"2026-02-02",94.52,290100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":495,"percent_change":367,"volume":1177,"transactions":9,"vwap":1176},"2026-01-30",95.089996,95.21,94.96,95.18,229400,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":208,"percent_change":453,"volume":1183,"transactions":9,"vwap":1182},"2026-01-29",95.19,94.99,95.050003,183600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1133,"percent_change":1133,"volume":1190,"transactions":9,"vwap":1189},"2026-01-28",95.36,95.39,95.2,95.24,184300,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":198,"percent_change":198,"volume":1195,"transactions":9,"vwap":1194},"2026-01-27",95.44,95.3,93700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":462,"percent_change":462,"volume":1202,"transactions":9,"vwap":1201},"2026-01-26",95.37,95.42,95.32,95.38,126400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":512,"percent_change":626,"volume":1209,"transactions":9,"vwap":1208},"2026-01-23",95.43,95.45,95.23,95.29,114100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":300,"percent_change":300,"volume":1215,"transactions":9,"vwap":1205},"2026-01-22",95.4,95.49,95.33,174900,{"date":1217,"open":1188,"high":1193,"low":1188,"close":1201,"change":290,"percent_change":671,"volume":1218,"transactions":9,"vwap":1201},"2026-01-21",130100,{"date":1220,"open":1142,"high":1176,"low":1142,"close":1221,"change":199,"percent_change":199,"volume":1222,"transactions":9,"vwap":1221},"2026-01-20",95.16,186700,{"date":1224,"open":1194,"high":1187,"low":1225,"close":1225,"change":1133,"percent_change":1133,"volume":1226,"transactions":9,"vwap":1225},"2026-01-16",95.25,287000,{"date":1228,"open":1229,"high":1229,"low":1174,"close":1230,"change":309,"percent_change":309,"volume":1231,"transactions":9,"vwap":1230},"2026-01-15",95.35,95.31,149900,{"date":1233,"open":1200,"high":1229,"low":1234,"close":1229,"change":704,"percent_change":704,"volume":1235,"transactions":9,"vwap":1229},"2026-01-14",95.15,113600,{"date":1237,"open":1238,"high":1200,"low":1188,"close":1200,"change":269,"percent_change":656,"volume":1239,"transactions":9,"vwap":1200},"2026-01-13",95.28,76100,{"date":1241,"open":1188,"high":1194,"low":1242,"close":1174,"change":711,"percent_change":711,"volume":1243,"transactions":9,"vwap":1174},"2026-01-12",95.099998,170400,{"date":1245,"open":1246,"high":1208,"low":1221,"close":1247,"change":22,"percent_change":22,"volume":1248,"transactions":9,"vwap":1247},"2026-01-09",95.22,95.26,168400,{"date":1250,"open":1176,"high":1208,"low":1251,"close":1246,"change":22,"percent_change":22,"volume":1252,"transactions":9,"vwap":1246},"2026-01-08",95.059998,341300,{"date":1254,"open":1255,"high":1255,"low":1182,"close":1176,"change":111,"percent_change":111,"volume":1256,"transactions":9,"vwap":1176},"2026-01-07",95.27,172300,{"date":1258,"open":1259,"high":1207,"low":1260,"close":1180,"change":691,"percent_change":691,"volume":1261,"transactions":9,"vwap":1180},"2026-01-06",95.07,95.040001,236100,{"date":1263,"open":1264,"high":1176,"low":1264,"close":1265,"change":289,"percent_change":952,"volume":1266,"transactions":9,"vwap":1265},"2026-01-05",94.87,95.12,224300,{"date":1268,"open":1175,"high":1269,"low":1113,"close":1270,"change":268,"percent_change":269,"volume":1271,"transactions":9,"vwap":1270},"2026-01-02",95,94.92,227500,{"date":1273,"open":1274,"high":1270,"low":1101,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-31",94.85,94.82,-0.69,-0.72,57800,{"date":1280,"open":1281,"high":1282,"low":1187,"close":1283,"change":763,"percent_change":763,"volume":1284,"transactions":9,"vwap":1283},"2025-12-30",95.48,95.57,95.51,144000,{"date":1286,"open":1230,"high":1287,"low":1208,"close":1205,"change":717,"percent_change":717,"volume":1288,"transactions":9,"vwap":1205},"2025-12-29",95.46,124400,{"date":1290,"open":1186,"high":1213,"low":1291,"close":1199,"change":228,"percent_change":228,"volume":1292,"transactions":9,"vwap":1199},"2025-12-26",95.34,41600,{"date":1294,"open":1208,"high":1206,"low":1225,"close":1199,"change":495,"percent_change":367,"volume":1295,"transactions":9,"vwap":1199},"2025-12-24",26500,{"date":1297,"open":1298,"high":1194,"low":1298,"close":1208,"change":269,"percent_change":656,"volume":1299,"transactions":9,"vwap":1208},"2025-12-23",95.080002,71500,{"date":1301,"open":1265,"high":1189,"low":1182,"close":1176,"change":300,"percent_change":300,"volume":1302,"transactions":9,"vwap":1176},"2025-12-22",84900,{"date":1304,"open":1305,"high":1174,"low":1182,"close":1306,"change":106,"percent_change":106,"volume":1307,"transactions":9,"vwap":1306},"2025-12-19",95.14,95.13,118500,{"date":1309,"open":1260,"high":1188,"low":1310,"close":1259,"change":1311,"percent_change":816,"volume":1312,"transactions":9,"vwap":1259},"2025-12-18",94.94,0.31,164200,{"date":1314,"open":1315,"high":1316,"low":1090,"close":1317,"change":810,"percent_change":810,"volume":1318,"transactions":9,"vwap":1317},"2025-12-17",94.89,94.91,94.76,74800,{"date":1320,"open":1270,"high":1181,"low":1143,"close":1321,"change":1133,"percent_change":1133,"volume":1322,"transactions":9,"vwap":1321},"2025-12-16",94.83,56300,{"date":1324,"open":1325,"high":1325,"low":1131,"close":1315,"change":268,"percent_change":269,"volume":1326,"transactions":9,"vwap":1315},"2025-12-15",94.93,68400,{"date":1328,"open":1142,"high":1269,"low":1100,"close":1137,"change":453,"percent_change":733,"volume":1329,"transactions":9,"vwap":1137},"2025-12-12",75200,{"date":1331,"open":1325,"high":1260,"low":1332,"close":1181,"change":763,"percent_change":763,"volume":1333,"transactions":9,"vwap":1181},"2025-12-11",94.84,86800,{"date":1335,"open":1111,"high":1336,"low":1337,"close":1316,"change":489,"percent_change":890,"volume":1338,"transactions":9,"vwap":1316},"2025-12-10",95.029999,94.64,103800,{"date":1340,"open":1275,"high":1264,"low":1078,"close":1100,"change":711,"percent_change":711,"volume":961,"transactions":9,"vwap":1100},"2025-12-09",{"date":1342,"open":1274,"high":1343,"low":1113,"close":1106,"change":711,"percent_change":711,"volume":1344,"transactions":9,"vwap":1106},"2025-12-08",94.88,127200,{"date":1346,"open":1316,"high":1347,"low":1101,"close":1274,"change":198,"percent_change":198,"volume":1348,"transactions":9,"vwap":1274},"2025-12-05",94.98,205000,{"date":1350,"open":1175,"high":1175,"low":1111,"close":1325,"change":309,"percent_change":309,"volume":1218,"transactions":9,"vwap":1325},"2025-12-04",{"date":1352,"open":1131,"high":1181,"low":1100,"close":1353,"change":289,"percent_change":952,"volume":1354,"transactions":9,"vwap":1353},"2025-12-03",94.97,75600,{"date":1356,"open":1107,"high":1101,"low":1127,"close":1131,"change":797,"percent_change":798,"volume":1357,"transactions":9,"vwap":1131},"2025-12-02",129700,{"date":1359,"open":1122,"high":1360,"low":931,"close":1091,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1091},"2025-12-01",94.62,-0.84,-0.88,115200,{"date":1365,"open":1186,"high":1199,"low":1225,"close":1291,"change":462,"percent_change":462,"volume":1366,"transactions":9,"vwap":1291},"2025-11-28",30500,{"date":1368,"open":1369,"high":1208,"low":1369,"close":1225,"change":269,"percent_change":656,"volume":1370,"transactions":9,"vwap":1225},"2025-11-26",95.11,35000,{"date":1372,"open":1332,"high":1207,"low":1332,"close":1305,"change":1311,"percent_change":816,"volume":1373,"transactions":9,"vwap":1305},"2025-11-25",104700,{"date":1375,"open":1275,"high":1264,"low":1376,"close":1321,"change":430,"percent_change":289,"volume":1377,"transactions":9,"vwap":1321},"2025-11-24",94.66,156200,{"date":1379,"open":1169,"high":1113,"low":1380,"close":1337,"change":539,"percent_change":121,"volume":1381,"transactions":9,"vwap":1337},"2025-11-21",94.45,55700,{"date":1383,"open":1137,"high":1137,"low":1384,"close":1385,"change":280,"percent_change":512,"volume":1036,"transactions":9,"vwap":1385},"2025-11-20",94.35,94.4,{"date":1387,"open":1385,"high":1078,"low":1079,"close":1132,"change":289,"percent_change":952,"volume":1388,"transactions":9,"vwap":1132},"2025-11-19",71100,{"date":1390,"open":1155,"high":1391,"low":1392,"close":1393,"change":258,"percent_change":258,"volume":1394,"transactions":9,"vwap":1393},"2025-11-18",94.51,94.24,94.33,80600,{"date":1396,"open":1380,"high":1121,"low":1397,"close":1155,"change":237,"percent_change":855,"volume":1398,"transactions":9,"vwap":1155},"2025-11-17",94.26,85300,{"date":1400,"open":1086,"high":1143,"low":1079,"close":1096,"change":376,"percent_change":376,"volume":1401,"transactions":9,"vwap":1096},"2025-11-14",44700,{"date":1403,"open":1106,"high":1106,"low":1404,"close":1138,"change":453,"percent_change":733,"volume":1405,"transactions":9,"vwap":1138},"2025-11-13",94.31,90300,{"date":1407,"open":1260,"high":1260,"low":1120,"close":1101,"change":208,"percent_change":453,"volume":1408,"transactions":9,"vwap":1101},"2025-11-12",67500,{"date":1410,"open":1264,"high":1336,"low":1264,"close":1353,"change":268,"percent_change":269,"volume":1411,"transactions":9,"vwap":1353},"2025-11-11",66400,{"date":1413,"open":1414,"high":1347,"low":1085,"close":1264,"change":539,"percent_change":121,"volume":1001,"transactions":9,"vwap":1264},"2025-11-10",94.81,{"date":1416,"open":1337,"high":1337,"low":1385,"close":1107,"change":111,"percent_change":111,"volume":1417,"transactions":9,"vwap":1107},"2025-11-07",77800,{"date":1419,"open":1337,"high":1085,"low":1151,"close":1337,"change":462,"percent_change":268,"volume":1420,"transactions":9,"vwap":1337},"2025-11-06",172200,{"date":1422,"open":1423,"high":1078,"low":1380,"close":1122,"change":656,"percent_change":495,"volume":1424,"transactions":9,"vwap":1122},"2025-11-05",94.49,55900,{"date":1426,"open":1157,"high":1138,"low":1427,"close":1428,"change":309,"percent_change":309,"volume":1429,"transactions":9,"vwap":1428},"2025-11-04",94.27,94.43,82500,{"date":1431,"open":1120,"high":1101,"low":1156,"close":1165,"change":386,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1165},"2025-11-03",-0.87,88400,{"date":1435,"open":1436,"high":1436,"low":1247,"close":1194,"change":22,"percent_change":22,"volume":1437,"transactions":9,"vwap":1194},"2025-10-31",95.5,61200,{"date":1439,"open":1291,"high":1436,"low":1180,"close":1247,"change":627,"percent_change":207,"volume":1440,"transactions":9,"vwap":1247},"2025-10-30",125000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1199,"change":237,"percent_change":855,"volume":1446,"transactions":9,"vwap":1199},"2025-10-29",95.7,95.83,95.41,72800,{"date":1448,"open":24,"high":24,"low":1449,"close":1450,"change":207,"percent_change":341,"volume":1451,"transactions":9,"vwap":1450},"2025-10-28",95.65,95.66,115900,{"date":1453,"open":1443,"high":1454,"low":1455,"close":1444,"change":1311,"percent_change":141,"volume":723,"transactions":9,"vwap":1444},"2025-10-27",95.85,95.63,{"date":1457,"open":1213,"high":1458,"low":1193,"close":1459,"change":952,"percent_change":290,"volume":1460,"transactions":9,"vwap":1459},"2025-10-24",95.6,95.52,62700,{"date":1462,"open":1174,"high":1186,"low":1265,"close":1230,"change":430,"percent_change":289,"volume":1463,"transactions":9,"vwap":1230},"2025-10-23",94000,{"date":1465,"open":1225,"high":1247,"low":1298,"close":1265,"change":512,"percent_change":626,"volume":1466,"transactions":9,"vwap":1265},"2025-10-22",55400,{"date":1468,"open":1194,"high":1469,"low":1247,"close":1247,"change":717,"percent_change":717,"volume":1470,"transactions":9,"vwap":1247},"2025-10-21",95.47,129800,{"date":1472,"open":1305,"high":1186,"low":1369,"close":1225,"change":489,"percent_change":890,"volume":1473,"transactions":9,"vwap":1225},"2025-10-20",132800,{"date":1475,"open":1315,"high":1369,"low":1131,"close":1173,"change":797,"percent_change":922,"volume":1476,"transactions":9,"vwap":1173},"2025-10-17",159000,{"date":1478,"open":1369,"high":1234,"low":1078,"close":1275,"change":547,"percent_change":854,"volume":1479,"transactions":9,"vwap":1275},"2025-10-16",255100,{"date":1481,"open":1173,"high":1238,"low":1270,"close":1260,"change":671,"percent_change":539,"volume":1482,"transactions":9,"vwap":1260},"2025-10-15",64200,{"date":1484,"open":1147,"high":1142,"low":1380,"close":1414,"change":656,"percent_change":495,"volume":1485,"transactions":9,"vwap":1414},"2025-10-14",80100,{"date":1487,"open":1337,"high":1343,"low":1151,"close":1092,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1092},"2025-10-13",0.47,0.5,58300,{"date":1492,"open":1317,"high":1332,"low":1493,"close":1493,"change":1059,"percent_change":1060,"volume":1494,"transactions":9,"vwap":1493},"2025-10-10",94.22,83400,{"date":1496,"open":1347,"high":1347,"low":1122,"close":1090,"change":595,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1090},"2025-10-09",-0.29,132700,{"date":1500,"open":1194,"high":1194,"low":1501,"close":1181,"change":237,"percent_change":855,"volume":1502,"transactions":9,"vwap":1181},"2025-10-08",94.95,85500,{"date":1504,"open":1194,"high":1194,"low":1221,"close":1207,"change":810,"percent_change":810,"volume":1505,"transactions":9,"vwap":1207},"2025-10-07",176200,{"date":1507,"open":1200,"high":1291,"low":1176,"close":1194,"change":300,"percent_change":300,"volume":1508,"transactions":9,"vwap":1194},"2025-10-06",167700,{"date":1510,"open":1229,"high":1229,"low":1511,"close":1225,"change":111,"percent_change":111,"volume":1027,"transactions":9,"vwap":1225},"2025-10-03",95.17,{"date":1513,"open":1198,"high":1198,"low":1511,"close":1247,"change":711,"percent_change":711,"volume":1514,"transactions":9,"vwap":1247},"2025-10-02",59800,{"date":1516,"open":1188,"high":1230,"low":1305,"close":1230,"change":331,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1230},"2025-10-01",-0.39,60400,{"date":1520,"open":1521,"high":1521,"low":1458,"close":1522,"change":309,"percent_change":309,"volume":1523,"transactions":9,"vwap":1522},"2025-09-30",95.75,95.68,52300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1526,"change":890,"percent_change":634,"volume":1529,"transactions":9,"vwap":1526},"2025-09-29",95.72,95.77,95.59,102200,{"date":1531,"open":1458,"high":1449,"low":1469,"close":1532,"change":691,"percent_change":691,"volume":850,"transactions":9,"vwap":1532},"2025-09-26",95.55,{"date":1534,"open":1458,"high":1458,"low":1186,"close":1281,"change":199,"percent_change":199,"volume":1535,"transactions":9,"vwap":1281},"2025-09-25",77100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1282,"change":512,"percent_change":626,"volume":1541,"transactions":9,"vwap":1282},"2025-09-24",95.71,95.8,95.56,85200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1538,"change":810,"percent_change":810,"volume":1529,"transactions":9,"vwap":1538},"2025-09-23",95.82,95.84,95.64,{"date":1548,"open":1455,"high":1549,"low":1455,"close":1549,"change":22,"percent_change":22,"volume":760,"transactions":9,"vwap":1549},"2025-09-22",95.78,{"date":1551,"open":1552,"high":1552,"low":1449,"close":1553,"change":106,"percent_change":106,"volume":1554,"transactions":9,"vwap":1553},"2025-09-19",95.79,95.74,67600,{"date":1556,"open":1455,"high":1538,"low":1459,"close":1522,"change":22,"percent_change":22,"volume":1557,"transactions":9,"vwap":1522},"2025-09-18",194700,{"date":1559,"open":1521,"high":1560,"low":1187,"close":1546,"change":349,"percent_change":349,"volume":1561,"transactions":9,"vwap":1546},"2025-09-17",95.76,99800,{"date":1563,"open":1526,"high":1553,"low":1213,"close":1450,"change":1133,"percent_change":1133,"volume":1564,"transactions":9,"vwap":1450},"2025-09-16",92400,{"date":1566,"open":1567,"high":1552,"low":1287,"close":1526,"change":539,"percent_change":121,"volume":1568,"transactions":9,"vwap":1526},"2025-09-15",95.62,81800,{"date":1570,"open":1281,"high":1532,"low":1198,"close":1281,"change":199,"percent_change":199,"volume":1302,"transactions":9,"vwap":1281},"2025-09-12",{"date":1572,"open":1291,"high":1282,"low":1230,"close":1282,"change":539,"percent_change":121,"volume":1573,"transactions":9,"vwap":1282},"2025-09-11",86900,{"date":1575,"open":1194,"high":1198,"low":1207,"close":1214,"change":763,"percent_change":763,"volume":1576,"transactions":9,"vwap":1214},"2025-09-10",151900,{"date":1578,"open":1186,"high":1445,"low":1306,"close":1225,"change":349,"percent_change":349,"volume":1579,"transactions":9,"vwap":1225},"2025-09-09",130200,{"date":1581,"open":1206,"high":1206,"low":1189,"close":1255,"change":836,"percent_change":836,"volume":1582,"transactions":9,"vwap":1255},"2025-09-08",72400,{"date":1584,"open":1585,"high":1586,"low":1238,"close":1198,"change":462,"percent_change":462,"volume":1587,"transactions":9,"vwap":1198},"2025-09-05",95.54,95.58,108300,{"date":1589,"open":1590,"high":1194,"low":1591,"close":1238,"change":290,"percent_change":671,"volume":728,"transactions":9,"vwap":1238},"2025-09-04",95.019997,95.010002,{"date":1593,"open":1264,"high":1173,"low":1090,"close":1251,"change":671,"percent_change":539,"volume":1594,"transactions":9,"vwap":1251},"2025-09-03",74500,{"date":1596,"open":1107,"high":1321,"low":1169,"close":1321,"change":1005,"percent_change":1019,"volume":1597,"transactions":9,"vwap":1321},"2025-09-02",100100,{"date":1599,"open":1458,"high":1600,"low":1193,"close":1193,"change":627,"percent_change":207,"volume":1333,"transactions":9,"vwap":1193},"2025-08-29",95.61,{"date":1602,"open":1600,"high":1546,"low":1469,"close":1458,"change":111,"percent_change":111,"volume":1603,"transactions":9,"vwap":1458},"2025-08-28",90500,{"date":1605,"open":1205,"high":1600,"low":1214,"close":1600,"change":289,"percent_change":952,"volume":1020,"transactions":9,"vwap":1600},"2025-08-27",{"date":1607,"open":1238,"high":1206,"low":1176,"close":1445,"change":952,"percent_change":290,"volume":1608,"transactions":9,"vwap":1445},"2025-08-26",66700,{"date":1610,"open":1194,"high":1214,"low":1188,"close":1188,"change":413,"percent_change":279,"volume":1611,"transactions":9,"vwap":1188},"2025-08-25",82000,{"date":1613,"open":1315,"high":1199,"low":1100,"close":1230,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1230},"2025-08-22",0.56,0.59,78100,{"date":1618,"open":1332,"high":1332,"low":1360,"close":1100,"change":199,"percent_change":199,"volume":1619,"transactions":9,"vwap":1100},"2025-08-21",68200,{"date":1621,"open":1325,"high":1325,"low":1143,"close":1332,"change":309,"percent_change":309,"volume":1622,"transactions":9,"vwap":1332},"2025-08-20",64800,{"date":1624,"open":1142,"high":1353,"low":1100,"close":1343,"change":22,"percent_change":22,"volume":1625,"transactions":9,"vwap":1343},"2025-08-19",65900,{"date":1627,"open":1264,"high":1501,"low":1101,"close":1332,"change":717,"percent_change":717,"volume":1611,"transactions":9,"vwap":1332},"2025-08-18",{"date":1629,"open":1175,"high":1353,"low":1414,"close":1321,"change":711,"percent_change":711,"volume":1630,"transactions":9,"vwap":1321},"2025-08-15",70100,{"date":1632,"open":1347,"high":1347,"low":1143,"close":1343,"change":547,"percent_change":854,"volume":1633,"transactions":9,"vwap":1343},"2025-08-14",51700,{"date":1635,"open":1591,"high":1369,"low":1343,"close":1242,"change":430,"percent_change":289,"volume":1636,"transactions":9,"vwap":1242},"2025-08-13",96200,{"date":1638,"open":1085,"high":1270,"low":1096,"close":1316,"change":922,"percent_change":956,"volume":1639,"transactions":9,"vwap":1316},"2025-08-12",107200,{"date":1641,"open":1137,"high":1137,"low":1112,"close":1107,"change":279,"percent_change":280,"volume":1642,"transactions":9,"vwap":1107},"2025-08-11",86500,{"date":1644,"open":1090,"high":1321,"low":1360,"close":1100,"change":300,"percent_change":300,"volume":1645,"transactions":9,"vwap":1100},"2025-08-08",81600,{"date":1647,"open":1316,"high":1316,"low":1360,"close":1120,"change":111,"percent_change":111,"volume":1648,"transactions":9,"vwap":1120},"2025-08-07",74900,{"date":1650,"open":1126,"high":1085,"low":1122,"close":1090,"change":691,"percent_change":691,"volume":1651,"transactions":9,"vwap":1090},"2025-08-06",99300,{"date":1653,"open":1131,"high":1131,"low":1091,"close":1337,"change":810,"percent_change":810,"volume":1654,"transactions":9,"vwap":1337},"2025-08-05",65400,{"date":1656,"open":1127,"high":1090,"low":1086,"close":1090,"change":798,"percent_change":1311,"volume":1657,"transactions":9,"vwap":1090},"2025-08-04",194400,{"date":1659,"open":1080,"high":1660,"low":900,"close":1660,"change":1661,"percent_change":882,"volume":1662,"transactions":9,"vwap":1660},"2025-08-01",94.42,-0.46,118200,{"date":1664,"open":1175,"high":1298,"low":1332,"close":1343,"change":300,"percent_change":300,"volume":1665,"transactions":9,"vwap":1343},"2025-07-31",39100,{"date":1667,"open":1369,"high":1369,"low":1085,"close":1321,"change":596,"percent_change":218,"volume":961,"transactions":9,"vwap":1321},"2025-07-30",{"date":1669,"open":1246,"high":1246,"low":1259,"close":1306,"change":691,"percent_change":691,"volume":1670,"transactions":9,"vwap":1306},"2025-07-29",68500,{"date":1672,"open":1369,"high":1305,"low":1269,"close":1251,"change":309,"percent_change":309,"volume":1673,"transactions":9,"vwap":1251},"2025-07-28",44500,{"date":1675,"open":1182,"high":1174,"low":1310,"close":1242,"change":368,"percent_change":489,"volume":1373,"transactions":9,"vwap":1242},"2025-07-25",{"date":1677,"open":1298,"high":1242,"low":1310,"close":1501,"change":413,"percent_change":279,"volume":1678,"transactions":9,"vwap":1501},"2025-07-24",39800,{"date":1680,"open":1298,"high":1221,"low":1501,"close":1251,"change":489,"percent_change":890,"volume":1681,"transactions":9,"vwap":1251},"2025-07-23",50000,{"date":1683,"open":1274,"high":1501,"low":1113,"close":1142,"change":671,"percent_change":539,"volume":1326,"transactions":9,"vwap":1142},"2025-07-22",{"date":1685,"open":1100,"high":1274,"low":1376,"close":1126,"change":300,"percent_change":300,"volume":1686,"transactions":9,"vwap":1126},"2025-07-21",83600,{"date":1688,"open":1085,"high":1085,"low":1423,"close":1360,"change":691,"percent_change":691,"volume":1299,"transactions":9,"vwap":1360},"2025-07-18",{"date":1690,"open":1385,"high":1127,"low":1079,"close":1122,"change":671,"percent_change":539,"volume":1440,"transactions":9,"vwap":1122},"2025-07-17",{"date":1692,"open":1427,"high":1156,"low":1693,"close":1161,"change":952,"percent_change":290,"volume":1162,"transactions":9,"vwap":1161},"2025-07-16",94.019997,{"date":1695,"open":1078,"high":1078,"low":887,"close":887,"change":1517,"percent_change":985,"volume":1696,"transactions":9,"vwap":887},"2025-07-15",51000,{"date":1698,"open":1699,"high":1091,"low":1493,"close":1091,"change":290,"percent_change":671,"volume":1700,"transactions":9,"vwap":1091},"2025-07-14",94.34,123500,{"date":1702,"open":1660,"high":1660,"low":920,"close":1157,"change":547,"percent_change":854,"volume":1703,"transactions":9,"vwap":1157},"2025-07-11",75800,{"date":1705,"open":1122,"high":1122,"low":1706,"close":1091,"change":111,"percent_change":111,"volume":1707,"transactions":9,"vwap":1091},"2025-07-10",94.25,68800,{"date":1709,"open":1385,"high":1122,"low":1157,"close":1391,"change":1311,"percent_change":816,"volume":1710,"transactions":9,"vwap":1391},"2025-07-09",263800,{"date":1712,"open":1385,"high":1385,"low":912,"close":1713,"change":199,"percent_change":836,"volume":1714,"transactions":9,"vwap":1713},"2025-07-08",94.2,156300,{"date":1716,"open":1112,"high":1112,"low":1713,"close":931,"change":855,"percent_change":238,"volume":1717,"transactions":9,"vwap":931},"2025-07-07",773500,{"date":1719,"open":1091,"high":1100,"low":1428,"close":1121,"change":269,"percent_change":656,"volume":1720,"transactions":9,"vwap":1121},"2025-07-03",218300,{"date":1722,"open":1385,"high":1423,"low":1427,"close":1428,"change":269,"percent_change":656,"volume":1723,"transactions":9,"vwap":1428},"2025-07-02",145800,{"date":1725,"open":1102,"high":1102,"low":1392,"close":1161,"change":1276,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1161},"2025-07-01",-0.73,274500,{"date":1729,"open":1175,"high":1260,"low":1085,"close":1591,"change":754,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1591},"2025-06-30",0.39,209400,{"date":1733,"open":1131,"high":1316,"low":1138,"close":1337,"change":626,"percent_change":627,"volume":1734,"transactions":9,"vwap":1337},"2025-06-27",230100,{"date":1736,"open":1169,"high":1264,"low":1391,"close":1137,"change":798,"percent_change":1311,"volume":1737,"transactions":9,"vwap":1137},"2025-06-26",165400,{"date":1739,"open":1138,"high":1096,"low":1740,"close":1091,"change":763,"percent_change":763,"volume":1741,"transactions":9,"vwap":1091},"2025-06-25",94.38,77700,{"date":1743,"open":1161,"high":1102,"low":925,"close":1660,"change":656,"percent_change":495,"volume":1744,"transactions":9,"vwap":1660},"2025-06-24",62000,{"date":1746,"open":936,"high":1086,"low":936,"close":925,"change":430,"percent_change":289,"volume":1747,"transactions":9,"vwap":925},"2025-06-23",136000,{"date":1749,"open":796,"high":900,"low":796,"close":887,"change":539,"percent_change":540,"volume":1750,"transactions":9,"vwap":887},"2025-06-20",51400,{"date":1752,"open":1753,"high":941,"low":863,"close":1058,"change":289,"percent_change":952,"volume":1754,"transactions":9,"vwap":1058},"2025-06-18",93.77,69300,{"date":1756,"open":803,"high":1757,"low":1054,"close":802,"change":854,"percent_change":237,"volume":1758,"transactions":9,"vwap":802},"2025-06-17",93.89,202500,{"date":1760,"open":1761,"high":964,"low":863,"close":1762,"change":290,"percent_change":671,"volume":1763,"transactions":9,"vwap":1762},"2025-06-16",93.83,93.9,67100,{"date":1765,"open":738,"high":1762,"low":654,"close":795,"change":855,"percent_change":1081,"volume":1670,"transactions":9,"vwap":795},"2025-06-13",{"date":1767,"open":1761,"high":948,"low":804,"close":1768,"change":656,"percent_change":495,"volume":755,"transactions":9,"vwap":1768},"2025-06-12",93.93,{"date":1770,"open":1771,"high":794,"low":743,"close":947,"change":763,"percent_change":462,"volume":1446,"transactions":9,"vwap":947},"2025-06-11",93.84,{"date":1773,"open":1054,"high":888,"low":727,"close":869,"change":763,"percent_change":462,"volume":1774,"transactions":9,"vwap":869},"2025-06-10",99100,{"date":1776,"open":722,"high":1049,"low":727,"close":738,"change":376,"percent_change":376,"volume":1777,"transactions":9,"vwap":738},"2025-06-09",94500,{"date":1779,"open":793,"high":793,"low":1046,"close":1054,"change":711,"percent_change":711,"volume":1780,"transactions":9,"vwap":1054},"2025-06-06",219100,{"date":1782,"open":895,"high":1783,"low":737,"close":795,"change":836,"percent_change":413,"volume":891,"transactions":9,"vwap":795},"2025-06-05",93.86,{"date":1785,"open":943,"high":1786,"low":943,"close":809,"change":890,"percent_change":634,"volume":1787,"transactions":9,"vwap":809},"2025-06-04",94.16,229300,{"date":1789,"open":731,"high":815,"low":715,"close":737,"change":367,"percent_change":368,"volume":1790,"transactions":9,"vwap":737},"2025-06-03",176500,{"date":1792,"open":1793,"high":748,"low":488,"close":739,"change":187,"percent_change":1018,"volume":728,"transactions":9,"vwap":739},"2025-06-02",93.49,{"date":1795,"open":1796,"high":921,"low":793,"close":906,"change":495,"percent_change":367,"volume":1797,"transactions":9,"vwap":906},"2025-05-30",93.94,61800,{"date":1799,"open":964,"high":942,"low":888,"close":1762,"change":691,"percent_change":691,"volume":1800,"transactions":9,"vwap":1762},"2025-05-29",127100,{"date":1802,"open":1762,"high":894,"low":814,"close":1761,"change":810,"percent_change":810,"volume":1803,"transactions":9,"vwap":1761},"2025-05-28",37500,{"date":1805,"open":795,"high":796,"low":708,"close":1762,"change":1615,"percent_change":827,"volume":1027,"transactions":9,"vwap":1762},"2025-05-27",{"date":1807,"open":1808,"high":721,"low":826,"close":695,"change":300,"percent_change":300,"volume":1809,"transactions":9,"vwap":695},"2025-05-23",93.16,28400,{"date":1811,"open":767,"high":696,"low":488,"close":843,"change":268,"percent_change":269,"volume":1812,"transactions":9,"vwap":843},"2025-05-22",44400,{"date":1814,"open":726,"high":804,"low":1815,"close":1808,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-05-21",93.080002,-0.51,-0.54,52400,{"date":1820,"open":1049,"high":888,"low":1068,"close":802,"change":199,"percent_change":836,"volume":1821,"transactions":9,"vwap":802},"2025-05-20",46000,{"date":1823,"open":1824,"high":863,"low":1824,"close":863,"change":495,"percent_change":367,"volume":1825,"transactions":9,"vwap":863},"2025-05-19",93.36,39200,{"date":1827,"open":888,"high":803,"low":1045,"close":1054,"change":711,"percent_change":711,"volume":1828,"transactions":9,"vwap":1054},"2025-05-16",59100,{"date":1830,"open":708,"high":803,"low":721,"close":795,"change":495,"percent_change":367,"volume":1831,"transactions":9,"vwap":795},"2025-05-15",97400,{"date":1833,"open":1058,"high":1058,"low":744,"close":722,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":722},"2025-05-14",-0.36,-0.38,78400,{"date":1838,"open":809,"high":886,"low":1045,"close":796,"change":922,"percent_change":956,"volume":1839,"transactions":9,"vwap":796},"2025-05-13",67700,{"date":1841,"open":708,"high":809,"low":668,"close":1054,"change":131,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1054},"2025-05-12",0.84,274200,{"date":1845,"open":437,"high":753,"low":510,"close":394,"change":22,"percent_change":22,"volume":811,"transactions":9,"vwap":394},"2025-05-09",{"date":1847,"open":487,"high":404,"low":562,"close":437,"change":704,"percent_change":704,"volume":1848,"transactions":9,"vwap":437},"2025-05-08",48900,{"date":1850,"open":403,"high":392,"low":1023,"close":444,"change":300,"percent_change":300,"volume":1851,"transactions":9,"vwap":444},"2025-05-07",80400,{"date":1853,"open":1854,"high":984,"low":1855,"close":533,"change":309,"percent_change":309,"volume":1848,"transactions":9,"vwap":533},"2025-05-06",92.64,92.45,{"date":1857,"open":526,"high":678,"low":1855,"close":525,"change":300,"percent_change":300,"volume":896,"transactions":9,"vwap":525},"2025-05-05",{"date":1859,"open":503,"high":476,"low":999,"close":554,"change":656,"percent_change":495,"volume":1860,"transactions":9,"vwap":554},"2025-05-02",525800,{"date":1862,"open":1863,"high":503,"low":338,"close":1023,"change":218,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1023},"2025-05-01",92.47,-0.34,104900,{"date":1867,"open":614,"high":488,"low":450,"close":392,"change":1817,"percent_change":1868,"volume":1869,"transactions":9,"vwap":392},"2025-04-30",-0.58,42800,{"date":1871,"open":787,"high":814,"low":655,"close":721,"change":634,"percent_change":430,"volume":1405,"transactions":9,"vwap":721},"2025-04-29",{"date":1873,"open":664,"high":732,"low":403,"close":664,"change":890,"percent_change":634,"volume":1874,"transactions":9,"vwap":664},"2025-04-28",65000,{"date":1876,"open":775,"high":683,"low":678,"close":393,"change":228,"percent_change":228,"volume":1608,"transactions":9,"vwap":393},"2025-04-25",{"date":1878,"open":358,"high":488,"low":358,"close":393,"change":1879,"percent_change":1880,"volume":1429,"transactions":9,"vwap":393},"2025-04-24",0.96,1.04,{"date":1882,"open":560,"high":655,"low":1883,"close":1884,"change":671,"percent_change":121,"volume":1828,"transactions":9,"vwap":1884},"2025-04-23",92.019997,92.15,{"date":178,"open":1886,"high":1887,"low":1886,"close":1888,"change":141,"percent_change":151,"volume":1889,"transactions":9,"vwap":1888},91.6,92.12,91.92,79000]