[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDH":3,"homepage-market-summary":27,"stock-historical-LQDH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQDH","2026-10-05",{"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 Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9418,5.490792,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},92.41,92.16,0.25,0.27,25173.522112,94.38,91.15,47706.70804495219,39,3094,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},90.39,44603,16279983.719283,1.93,"2025-04-23",[180,183,192,202,212,219,230,240,250,260,267,276,285,296,305,313,321,329,338,344,352,361,370,378,387,396,403,411,417,426,434,442,449,456,465,474,481,489,498,506,515,522,531,537,545,553,560,564,572,581,587,593,601,610,617,622,627,632,640,648,654,661,667,674,681,684,690,697,704,712,719,726,730,735,741,747,752,759,765,769,774,781,786,789,793,798,804,812,818,824,828,834,839,843,846,850,854,857,862,865,870,875,879,887,892,896,901,906,909,913,918,924,928,930,936,938,942,946,950,955,959,964,968,973,976,979,983,987,992,996,1000,1007,1014,1020,1025,1032,1037,1043,1050,1056,1064,1070,1076,1082,1086,1090,1095,1100,1104,1111,1118,1122,1127,1131,1135,1139,1144,1148,1151,1155,1158,1162,1165,1169,1172,1176,1180,1183,1188,1193,1199,1204,1211,1218,1225,1231,1234,1241,1248,1255,1261,1265,1271,1277,1281,1284,1286,1290,1296,1300,1304,1307,1309,1312,1315,1318,1322,1326,1329,1332,1336,1340,1343,1348,1351,1355,1360,1362,1364,1367,1370,1373,1375,1379,1382,1387,1392,1396,1399,1403,1406,1408,1412,1415,1418,1423,1427,1431,1436,1439,1445,1449,1454,1459,1464,1467,1472,1476,1479,1482,1485,1487,1491,1494,1497,1503,1509,1512,1517,1521,1526,1531,1534,1537,1541,1547,1551,1556,1560,1565,1569,1573,1577,1580,1582,1586,1588,1592,1597,1601,1604,1608,1612,1616,1619,1622,1625,1628,1630,1633,1637,1641,1645,1648,1651,1656,1662,1665,1669,1675,1679,1684,1687,1690,1694,1699,1705,1707,1710,1714,1717,1721,1725,1731,1736,1739,1743,1747,1751,1753,1757,1759,1762,1765,1769,1773,1777,1783,1786,1790,1792,1796,1801,1805,1810,1813,1817,1821,1825,1829,1832,1834,1836,1839,1843,1846,1850,1854,1856,1858,1862,1864,1868,1874,1879,1882,1886,1891,1894,1897,1900,1904,1910,1915,1921,1927,1932,1936,1942,1949,1956,1962,1970,1976,1984],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},325,92.3036,{"date":184,"open":18,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",92.2933,92.07,-0.5,-0.54,55488.606701,536,92.1595,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",92.5,92.7099,92.39,92.66,-0.01,40830.572149,425,92.4911,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",92.69,92.79,92.53,92.67,0,96410.2013,331,92.6696,{"date":213,"open":194,"high":205,"low":194,"close":207,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",0.0586,0.06,26427.154007,366,92.6647,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",92.625,92.709,92.565,92.6114,-0.0486,-0.05,58660.0454,418,92.619,{"date":231,"open":232,"high":233,"low":234,"close":197,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",92.6,92.6799,92.4671,-0.1,-0.11,49937.582575,312,92.5738,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",92.76,92.8408,92.75,-0.14,-0.15,90280.755841,381,92.8001,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":84,"volume":257,"transactions":258,"vwap":259},"2026-09-23",92.96,93.02,92.82,92.9,-0.22,99159.03647,459,92.9003,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":215,"percent_change":215,"volume":264,"transactions":265,"vwap":266},"2026-09-22",92.92,93.12,37593.533968,321,93.0223,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":215,"percent_change":215,"volume":273,"transactions":274,"vwap":275},"2026-09-21",92.97,93.09,92.95,93.06,54869.754456,480,93.0443,{"date":277,"open":255,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",93,92.8877,0.11,0.12,17619.347775,211,92.9234,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",92.87,92.9308,92.801,92.89,0.15,0.16,28295.728819,202,92.885,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-16",92.7235,92.8711,92.7,92.74,17162.567391,224,92.7808,{"date":306,"open":307,"high":232,"low":308,"close":309,"change":215,"percent_change":215,"volume":310,"transactions":311,"vwap":312},"2026-09-15",92.49,92.48,92.59,20623.4124,233,92.5262,{"date":314,"open":315,"high":316,"low":317,"close":206,"change":215,"percent_change":215,"volume":318,"transactions":319,"vwap":320},"2026-09-14",92.44,92.5599,92.3901,16649.306436,247,92.4951,{"date":322,"open":309,"high":309,"low":323,"close":324,"change":128,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",92.42,92.47,0.1,29306.406257,318,92.5037,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":246,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",92.46,92.54,92.38,-0.16,44254.774515,983,92.4468,{"date":339,"open":333,"high":340,"low":333,"close":206,"change":325,"percent_change":280,"volume":341,"transactions":342,"vwap":343},"2026-09-09",92.5499,44144.281404,380,92.459,{"date":345,"open":308,"high":346,"low":347,"close":348,"change":349,"percent_change":349,"volume":350,"transactions":351,"vwap":315},"2026-09-08",92.5116,92.35,92.43,0.02,59761.905051,386,{"date":353,"open":354,"high":354,"low":355,"close":17,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",92.57,92.4004,-0.0347,-0.04,66718.2097,369,92.4482,{"date":362,"open":17,"high":363,"low":364,"close":365,"change":366,"percent_change":215,"volume":367,"transactions":368,"vwap":369},"2026-09-03",92.4672,92.4085,92.4447,0.0547,30490.5982,240,92.4397,{"date":371,"open":372,"high":373,"low":372,"close":196,"change":374,"percent_change":375,"volume":376,"transactions":359,"vwap":377},"2026-09-02",92.3,92.4139,-0.39,-0.42,76948.4882,92.3764,{"date":379,"open":278,"high":278,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",92.7201,92.78,-0.18,-0.19,28346.5732,273,92.8715,{"date":388,"open":389,"high":390,"low":391,"close":252,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",92.91,92.9899,92.8716,0.05,31759.629206,397,92.9477,{"date":397,"open":278,"high":278,"low":398,"close":389,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",92.8301,-0.03,17930.3969,257,92.9159,{"date":404,"open":262,"high":405,"low":406,"close":405,"change":407,"percent_change":325,"volume":408,"transactions":409,"vwap":410},"2026-08-27",92.94,92.7901,0.0969,20738.6741,254,92.8669,{"date":412,"open":197,"high":413,"low":197,"close":413,"change":414,"percent_change":281,"volume":415,"transactions":319,"vwap":416},"2026-08-26",92.8431,0.1132,20453.697838,92.7886,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":128,"volume":423,"transactions":424,"vwap":425},"2026-08-25",92.62,92.7599,92.7299,0.0808,28878.366939,271,92.6956,{"date":427,"open":428,"high":207,"low":332,"close":429,"change":430,"percent_change":325,"volume":431,"transactions":432,"vwap":433},"2026-08-24",92.56,92.6491,0.0891,26411.6007,349,92.5128,{"date":435,"open":436,"high":354,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",92.37,0.13,0.14,43322.7624,359,92.5258,{"date":443,"open":444,"high":444,"low":445,"close":348,"change":399,"percent_change":399,"volume":446,"transactions":447,"vwap":448},"2026-08-20",92.51,92.34,32893.8854,383,92.4183,{"date":450,"open":347,"high":451,"low":347,"close":331,"change":68,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",92.5218,0.23,46841.87587,396,92.4636,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":399,"percent_change":399,"volume":462,"transactions":463,"vwap":464},"2026-08-18",92.14,92.2838,92.1264,92.25,25102.0965,307,92.2026,{"date":466,"open":372,"high":372,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",92.24,92.28,-0.08,-0.09,40927.318371,306,92.2654,{"date":475,"open":372,"high":476,"low":372,"close":477,"change":470,"percent_change":235,"volume":478,"transactions":479,"vwap":480},"2026-08-14",92.4,92.36,13454.6587,262,92.3508,{"date":482,"open":476,"high":483,"low":196,"close":484,"change":485,"percent_change":280,"volume":486,"transactions":487,"vwap":488},"2026-08-13",92.4799,92.45,0.105,22068.1519,327,92.4232,{"date":490,"open":491,"high":333,"low":492,"close":493,"change":494,"percent_change":325,"volume":495,"transactions":496,"vwap":497},"2026-08-12",92.31,92.2601,92.345,0.095,19292.550785,270,92.3319,{"date":499,"open":500,"high":500,"low":501,"close":461,"change":502,"percent_change":198,"volume":503,"transactions":504,"vwap":505},"2026-08-11",92.32,92.2101,-0.0137,35699.167225,445,92.2558,{"date":507,"open":17,"high":508,"low":509,"close":510,"change":511,"percent_change":236,"volume":512,"transactions":513,"vwap":514},"2026-08-10",92.4562,92.26,92.2637,-0.1013,23316.146974,333,92.3199,{"date":516,"open":348,"high":348,"low":347,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",92.365,-0.02,24629.697215,305,92.3862,{"date":523,"open":372,"high":524,"low":525,"close":526,"change":527,"percent_change":518,"volume":528,"transactions":529,"vwap":530},"2026-08-06",92.395,92.27,92.385,-0.015,32206.998869,401,92.3527,{"date":532,"open":315,"high":533,"low":476,"close":476,"change":198,"percent_change":198,"volume":534,"transactions":535,"vwap":536},"2026-08-05",92.5338,25200.761,291,92.4558,{"date":538,"open":476,"high":324,"low":539,"close":17,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",92.375,-0.35,-0.38,27078.738537,296,92.4375,{"date":546,"open":301,"high":547,"low":548,"close":242,"change":49,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",92.8684,92.6705,0.19,43011.333653,455,92.7841,{"date":554,"open":194,"high":555,"low":194,"close":556,"change":280,"percent_change":281,"volume":557,"transactions":558,"vwap":559},"2026-07-31",92.6513,92.58,63083.271847,326,92.6044,{"date":561,"open":525,"high":307,"low":525,"close":324,"change":437,"percent_change":438,"volume":562,"transactions":401,"vwap":563},"2026-07-30",88557.702637,92.4497,{"date":565,"open":566,"high":347,"low":567,"close":445,"change":568,"percent_change":325,"volume":569,"transactions":570,"vwap":571},"2026-07-29",92.22,92.21,0.0894,27350.374326,340,92.2753,{"date":573,"open":574,"high":445,"low":575,"close":576,"change":577,"percent_change":226,"volume":578,"transactions":579,"vwap":580},"2026-07-28",92.235,92.18,92.2506,-0.0444,34642.553933,309,92.2412,{"date":582,"open":491,"high":477,"low":567,"close":583,"change":584,"percent_change":349,"volume":585,"transactions":327,"vwap":586},"2026-07-27",92.295,0.015,77842.13576,92.3073,{"date":588,"open":461,"high":484,"low":589,"close":468,"change":357,"percent_change":357,"volume":590,"transactions":591,"vwap":592},"2026-07-24",92.1801,48869.625512,332,92.2475,{"date":594,"open":476,"high":476,"low":595,"close":500,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",92.238,-0.1952,-0.21,273508.610615,285,92.3021,{"date":602,"open":332,"high":316,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",92.4303,92.5152,0.0052,0.01,21315.6508,201,92.5278,{"date":611,"open":484,"high":612,"low":613,"close":444,"change":399,"percent_change":399,"volume":614,"transactions":615,"vwap":616},"2026-07-21",92.5683,92.4203,21522.384438,275,92.4845,{"date":618,"open":619,"high":619,"low":444,"close":332,"change":357,"percent_change":357,"volume":620,"transactions":543,"vwap":621},"2026-07-20",92.61,27771.035151,92.5585,{"date":623,"open":332,"high":556,"low":484,"close":556,"change":606,"percent_change":606,"volume":624,"transactions":625,"vwap":626},"2026-07-17",15591.99567,229,92.5354,{"date":628,"open":629,"high":421,"low":194,"close":354,"change":208,"percent_change":208,"volume":630,"transactions":409,"vwap":631},"2026-07-16",92.52,30946.016431,92.6451,{"date":633,"open":323,"high":634,"low":323,"close":354,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",92.6599,0.1987,0.22,24704.025792,276,92.517,{"date":641,"open":525,"high":642,"low":461,"close":643,"change":644,"percent_change":518,"volume":645,"transactions":646,"vwap":647},"2026-07-14",92.405,92.3713,-0.0187,24133.118049,310,92.3385,{"date":649,"open":444,"high":419,"low":436,"close":196,"change":650,"percent_change":245,"volume":651,"transactions":652,"vwap":653},"2026-07-13",-0.125,34774.344913,382,92.4715,{"date":655,"open":381,"high":381,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",92.439,92.515,-0.185,-0.2,49100,{"date":662,"open":204,"high":663,"low":664,"close":300,"change":665,"percent_change":399,"volume":666,"transactions":9,"vwap":300},"2026-07-09",92.799,92.64,-0.025,26500,{"date":668,"open":669,"high":242,"low":670,"close":671,"change":672,"percent_change":198,"volume":673,"transactions":9,"vwap":671},"2026-07-08",92.73,92.615,92.725,-0.012,17000,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":334,"volume":680,"transactions":9,"vwap":678},"2026-07-07",92.85,92.675,92.737,-0.148,20600,{"date":682,"open":252,"high":252,"low":205,"close":295,"change":584,"percent_change":349,"volume":683,"transactions":9,"vwap":295},"2026-07-06",33500,{"date":685,"open":686,"high":271,"low":687,"close":287,"change":688,"percent_change":540,"volume":689,"transactions":9,"vwap":287},"2026-07-02",92.86,92.81,-0.33,259100,{"date":691,"open":692,"high":692,"low":263,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",93.3,93.2,0.068,0.07,63800,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":198,"volume":703,"transactions":9,"vwap":701},"2026-06-30",93.010002,93.25,93.132,-0.008,28100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":215,"volume":711,"transactions":9,"vwap":709},"2026-06-29",93.21,93.23,93.095001,93.14,0.055,19000,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":650,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-26",92.98,93.149,93.084999,-0.13,25200,{"date":720,"open":721,"high":722,"low":723,"close":706,"change":724,"percent_change":724,"volume":725,"transactions":9,"vwap":706},"2026-06-25",93.17,93.225,93.065002,0.04,14600,{"date":727,"open":728,"high":728,"low":721,"close":721,"change":383,"percent_change":659,"volume":729,"transactions":9,"vwap":721},"2026-06-24",93.37,19200,{"date":731,"open":700,"high":732,"low":700,"close":733,"change":724,"percent_change":724,"volume":734,"transactions":9,"vwap":733},"2026-06-23",93.41,93.36,24500,{"date":736,"open":737,"high":738,"low":706,"close":739,"change":215,"percent_change":215,"volume":740,"transactions":9,"vwap":739},"2026-06-22",93.34,93.429,93.32,34700,{"date":742,"open":743,"high":743,"low":693,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-18",93.44,93.26,0.03,41900,{"date":748,"open":749,"high":749,"low":750,"close":707,"change":198,"percent_change":198,"volume":751,"transactions":9,"vwap":707},"2026-06-17",93.33,93.11,32800,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":382,"volume":758,"transactions":9,"vwap":756},"2026-06-16",93.48,93.22,93.24,-0.17,22700,{"date":760,"open":761,"high":762,"low":763,"close":732,"change":226,"percent_change":226,"volume":764,"transactions":9,"vwap":732},"2026-06-15",93.5,93.53,93.364,32500,{"date":766,"open":756,"high":767,"low":756,"close":767,"change":452,"percent_change":19,"volume":768,"transactions":9,"vwap":767},"2026-06-12",93.46,22000,{"date":770,"open":771,"high":739,"low":772,"close":707,"change":281,"percent_change":437,"volume":773,"transactions":9,"vwap":707},"2026-06-11",93.148,93.129,24400,{"date":775,"open":776,"high":777,"low":778,"close":750,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":750},"2026-06-10",93.099998,93.189,93.040001,-0.06,52300,{"date":782,"open":783,"high":755,"low":278,"close":721,"change":695,"percent_change":784,"volume":785,"transactions":9,"vwap":721},"2026-06-09",93.15,0.08,37900,{"date":787,"open":744,"high":744,"low":716,"close":776,"change":518,"percent_change":518,"volume":788,"transactions":9,"vwap":776},"2026-06-08",24000,{"date":790,"open":791,"high":791,"low":776,"close":263,"change":236,"percent_change":792,"volume":788,"transactions":9,"vwap":263},"2026-06-05",93.39,-0.12,{"date":794,"open":795,"high":795,"low":796,"close":707,"change":208,"percent_change":208,"volume":797,"transactions":9,"vwap":707},"2026-06-04",93.28,93.13,80400,{"date":799,"open":800,"high":801,"low":802,"close":707,"change":469,"percent_change":470,"volume":803,"transactions":9,"vwap":707},"2026-06-03",93.18,93.27,93.155,80500,{"date":805,"open":806,"high":807,"low":700,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",93.29,93.4,93.31,-0.4,-0.43,28000,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":724,"percent_change":724,"volume":817,"transactions":9,"vwap":816},"2026-06-01",93.63,93.8,93.71,15900,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":281,"percent_change":437,"volume":823,"transactions":9,"vwap":822},"2026-05-29",93.55,93.692,93.67,18700,{"date":825,"open":737,"high":826,"low":737,"close":820,"change":745,"percent_change":745,"volume":827,"transactions":9,"vwap":820},"2026-05-28",93.6,37800,{"date":829,"open":830,"high":831,"low":732,"close":832,"change":198,"percent_change":198,"volume":833,"transactions":9,"vwap":832},"2026-05-27",93.47,93.548,93.52,35700,{"date":835,"open":836,"high":814,"low":837,"close":762,"change":215,"percent_change":215,"volume":838,"transactions":9,"vwap":762},"2026-05-26",93.56,93.49,89100,{"date":840,"open":762,"high":836,"low":841,"close":830,"change":325,"percent_change":280,"volume":842,"transactions":9,"vwap":830},"2026-05-22",93.376,32400,{"date":844,"open":800,"high":807,"low":800,"close":728,"change":437,"percent_change":438,"volume":845,"transactions":9,"vwap":728},"2026-05-21",18100,{"date":847,"open":848,"high":808,"low":849,"close":756,"change":164,"percent_change":68,"volume":740,"transactions":9,"vwap":756},"2026-05-20",93.16,93.078003,{"date":851,"open":800,"high":852,"low":778,"close":778,"change":245,"percent_change":246,"volume":853,"transactions":9,"vwap":778},"2026-05-19",93.185,27400,{"date":855,"open":807,"high":807,"low":721,"close":800,"change":208,"percent_change":208,"volume":856,"transactions":9,"vwap":800},"2026-05-18",23300,{"date":858,"open":776,"high":859,"low":860,"close":800,"change":215,"percent_change":215,"volume":861,"transactions":9,"vwap":800},"2026-05-15",93.269,93.00099945,30600,{"date":863,"open":700,"high":801,"low":263,"close":263,"change":695,"percent_change":784,"volume":864,"transactions":9,"vwap":263},"2026-05-14",17600,{"date":866,"open":867,"high":796,"low":252,"close":868,"change":392,"percent_change":392,"volume":869,"transactions":9,"vwap":868},"2026-05-13",93.089996,93.050003,27500,{"date":871,"open":872,"high":873,"low":271,"close":278,"change":399,"percent_change":399,"volume":874,"transactions":9,"vwap":278},"2026-05-12",93.029999,93.049004,20400,{"date":876,"open":269,"high":796,"low":269,"close":872,"change":877,"percent_change":392,"volume":878,"transactions":9,"vwap":872},"2026-05-11",0.044,18200,{"date":880,"open":278,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-08",93.028,92.84,92.986,0.267,0.29,15100,{"date":888,"open":271,"high":271,"low":889,"close":889,"change":890,"percent_change":792,"volume":891,"transactions":9,"vwap":889},"2026-05-07",92.719,-0.111,23500,{"date":893,"open":872,"high":872,"low":894,"close":894,"change":49,"percent_change":549,"volume":895,"transactions":9,"vwap":894},"2026-05-06",92.83,31800,{"date":897,"open":664,"high":898,"low":221,"close":899,"change":49,"percent_change":549,"volume":900,"transactions":9,"vwap":899},"2026-05-05",92.818,92.65,22200,{"date":902,"open":348,"high":444,"low":333,"close":324,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":324},"2026-05-04",-0.45,-0.48,33000,{"date":907,"open":278,"high":778,"low":908,"close":262,"change":164,"percent_change":636,"volume":861,"transactions":9,"vwap":262},"2026-05-01",92.915,{"date":910,"open":899,"high":686,"low":419,"close":911,"change":349,"percent_change":349,"volume":912,"transactions":9,"vwap":911},"2026-04-30",92.72,30300,{"date":914,"open":687,"high":687,"low":915,"close":300,"change":916,"percent_change":470,"volume":917,"transactions":9,"vwap":300},"2026-04-29",92.682,-0.082,17900,{"date":919,"open":911,"high":920,"low":921,"close":920,"change":922,"percent_change":784,"volume":923,"transactions":9,"vwap":920},"2026-04-28",92.782,92.638,0.072,39000,{"date":925,"open":882,"high":676,"low":204,"close":926,"change":357,"percent_change":357,"volume":927,"transactions":9,"vwap":926},"2026-04-27",92.71,19500,{"date":929,"open":405,"high":405,"low":678,"close":244,"change":357,"percent_change":357,"volume":912,"transactions":9,"vwap":244},"2026-04-24",{"date":931,"open":932,"high":933,"low":244,"close":205,"change":934,"percent_change":469,"volume":935,"transactions":9,"vwap":205},"2026-04-23",92.93,93.059998,-0.07,14800,{"date":937,"open":776,"high":776,"low":686,"close":686,"change":695,"percent_change":784,"volume":853,"transactions":9,"vwap":686},"2026-04-22",{"date":939,"open":940,"high":940,"low":205,"close":205,"change":226,"percent_change":226,"volume":941,"transactions":9,"vwap":205},"2026-04-21",92.99,45000,{"date":943,"open":290,"high":944,"low":254,"close":882,"change":349,"percent_change":349,"volume":945,"transactions":9,"vwap":882},"2026-04-20",92.969,36100,{"date":947,"open":389,"high":948,"low":205,"close":254,"change":392,"percent_change":392,"volume":949,"transactions":9,"vwap":254},"2026-04-17",93.019997,79900,{"date":951,"open":255,"high":262,"low":952,"close":953,"change":792,"percent_change":717,"volume":954,"transactions":9,"vwap":953},"2026-04-16",92.715,92.77,29200,{"date":956,"open":676,"high":252,"low":953,"close":290,"change":292,"percent_change":957,"volume":958,"transactions":9,"vwap":290},"2026-04-15",0.17,42300,{"date":960,"open":961,"high":962,"low":669,"close":669,"change":215,"percent_change":215,"volume":963,"transactions":9,"vwap":669},"2026-04-14",92.88,92.971,69400,{"date":965,"open":372,"high":926,"low":372,"close":207,"change":966,"percent_change":549,"volume":967,"transactions":9,"vwap":207},"2026-04-13",0.175,46000,{"date":969,"open":232,"high":911,"low":17,"close":970,"change":971,"percent_change":334,"volume":972,"transactions":9,"vwap":970},"2026-04-10",92.495,-0.145,20500,{"date":974,"open":308,"high":899,"low":476,"close":664,"change":957,"percent_change":49,"volume":975,"transactions":9,"vwap":664},"2026-04-09",131800,{"date":977,"open":686,"high":686,"low":333,"close":324,"change":280,"percent_change":281,"volume":978,"transactions":9,"vwap":324},"2026-04-08",22600,{"date":980,"open":461,"high":477,"low":981,"close":477,"change":695,"percent_change":784,"volume":982,"transactions":9,"vwap":477},"2026-04-07",91.98,38200,{"date":984,"open":566,"high":484,"low":566,"close":985,"change":325,"percent_change":280,"volume":986,"transactions":9,"vwap":985},"2026-04-06",92.29,35300,{"date":988,"open":989,"high":461,"low":989,"close":990,"change":187,"percent_change":188,"volume":991,"transactions":9,"vwap":990},"2026-04-02",91.88,92.19,15000,{"date":993,"open":194,"high":301,"low":307,"close":204,"change":113,"percent_change":994,"volume":995,"transactions":9,"vwap":204},"2026-04-01",0.38,22400,{"date":997,"open":998,"high":477,"low":998,"close":445,"change":999,"percent_change":98,"volume":864,"transactions":9,"vwap":445},"2026-03-31",91.89,0.51,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":292,"percent_change":957,"volume":1006,"transactions":9,"vwap":1005},"2026-03-30",91.91,91.955,91.73,91.83,19900,{"date":1008,"open":989,"high":989,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-27",91.66,91.67,-0.29,-0.32,21100,{"date":1015,"open":1016,"high":566,"low":1017,"close":1018,"change":246,"percent_change":334,"volume":1019,"transactions":9,"vwap":1018},"2026-03-26",92.099998,91.92,91.96,31900,{"date":1021,"open":194,"high":194,"low":1022,"close":1023,"change":695,"percent_change":784,"volume":1024,"transactions":9,"vwap":1023},"2026-03-25",92.089996,92.11,183900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":208,"percent_change":208,"volume":1031,"transactions":9,"vwap":1030},"2026-03-24",92,92.266,91.95,92.040001,29000,{"date":1033,"open":1034,"high":575,"low":1034,"close":1030,"change":1035,"percent_change":1036,"volume":1019,"transactions":9,"vwap":1030},"2026-03-23",91.79,0.4,0.44,{"date":1038,"open":1039,"high":1016,"low":1040,"close":1041,"change":374,"percent_change":375,"volume":1042,"transactions":9,"vwap":1041},"2026-03-20",92.050003,91.61,91.64,23200,{"date":1044,"open":1040,"high":1045,"low":1046,"close":1047,"change":994,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-19",92.032997,91.5,92.029999,0.41,81600,{"date":1051,"open":1052,"high":1053,"low":1041,"close":1054,"change":659,"percent_change":256,"volume":1055,"transactions":9,"vwap":1054},"2026-03-18",91.86,91.929,91.65,45600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-17",91.6,91.885,91.85,0.42,0.46,43200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1066,"change":19,"percent_change":20,"volume":1069,"transactions":9,"vwap":1066},"2026-03-16",91.43,91.68,91.41,32000,{"date":1071,"open":1009,"high":1072,"low":23,"close":1073,"change":1074,"percent_change":688,"volume":1075,"transactions":9,"vwap":1073},"2026-03-13",91.76,91.18,-0.3,56000,{"date":1077,"open":1009,"high":1078,"low":1079,"close":1080,"change":1074,"percent_change":688,"volume":1081,"transactions":9,"vwap":1080},"2026-03-12",91.78,91.38,91.48,75100,{"date":1083,"open":990,"high":990,"low":1084,"close":1078,"change":375,"percent_change":1085,"volume":1055,"transactions":9,"vwap":1078},"2026-03-11",91.71,-0.46,{"date":1087,"open":196,"high":657,"low":1088,"close":1088,"change":256,"percent_change":84,"volume":1089,"transactions":9,"vwap":1088},"2026-03-10",92.2,34500,{"date":1091,"open":1018,"high":348,"low":1018,"close":323,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":323},"2026-03-09",0.33,0.36,38800,{"date":1096,"open":1088,"high":1097,"low":1098,"close":1022,"change":1012,"percent_change":540,"volume":1099,"transactions":9,"vwap":1022},"2026-03-06",92.239,91.9,43400,{"date":1101,"open":428,"high":428,"low":509,"close":17,"change":1102,"percent_change":757,"volume":1103,"transactions":9,"vwap":17},"2026-03-05",-0.161,130400,{"date":1105,"open":332,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":437,"volume":1110,"transactions":9,"vwap":1108},"2026-03-04",92.669,92.435,92.571,0.121,12400,{"date":1112,"open":1113,"high":1114,"low":1113,"close":484,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":484},"2026-03-03",92.019997,92.455,-0.23,-0.25,34400,{"date":1119,"open":484,"high":687,"low":484,"close":1120,"change":957,"percent_change":49,"volume":1121,"transactions":9,"vwap":1120},"2026-03-02",92.68,38100,{"date":1123,"open":300,"high":205,"low":444,"close":444,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":444},"2026-02-27",-0.435,-0.47,54200,{"date":1128,"open":933,"high":933,"low":894,"close":1129,"change":1130,"percent_change":792,"volume":912,"transactions":9,"vwap":1129},"2026-02-26",92.945,-0.115,{"date":1132,"open":1133,"high":1134,"low":872,"close":933,"change":437,"percent_change":438,"volume":780,"transactions":9,"vwap":933},"2026-02-25",93.080002,93.169,{"date":1136,"open":932,"high":1137,"low":686,"close":932,"change":779,"percent_change":779,"volume":1138,"transactions":9,"vwap":932},"2026-02-24",92.995,76800,{"date":1140,"open":700,"high":700,"low":252,"close":940,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":940},"2026-02-23",-0.26,-0.28,30800,{"date":1145,"open":692,"high":732,"low":1146,"close":700,"change":357,"percent_change":357,"volume":1147,"transactions":9,"vwap":700},"2026-02-20",93.229,23800,{"date":1149,"open":733,"high":728,"low":700,"close":806,"change":470,"percent_change":235,"volume":1150,"transactions":9,"vwap":806},"2026-02-19",75300,{"date":1152,"open":806,"high":807,"low":801,"close":1153,"change":164,"percent_change":68,"volume":1154,"transactions":9,"vwap":1153},"2026-02-18",93.38,77700,{"date":1156,"open":868,"high":795,"low":868,"close":800,"change":710,"percent_change":215,"volume":1157,"transactions":9,"vwap":800},"2026-02-17",62200,{"date":1159,"open":800,"high":706,"low":776,"close":1160,"change":584,"percent_change":349,"volume":1161,"transactions":9,"vwap":1160},"2026-02-13",93.125,41600,{"date":1163,"open":830,"high":830,"low":750,"close":750,"change":383,"percent_change":659,"volume":1164,"transactions":9,"vwap":750},"2026-02-12",75700,{"date":1166,"open":739,"high":1167,"low":755,"close":692,"change":291,"percent_change":292,"volume":1168,"transactions":9,"vwap":692},"2026-02-11",93.35,31700,{"date":1170,"open":806,"high":728,"low":783,"close":783,"change":334,"percent_change":757,"volume":1171,"transactions":9,"vwap":783},"2026-02-10",122100,{"date":1173,"open":700,"high":1174,"low":700,"close":808,"change":226,"percent_change":226,"volume":1175,"transactions":9,"vwap":808},"2026-02-09",93.45,64600,{"date":1177,"open":806,"high":1178,"low":806,"close":733,"change":784,"percent_change":128,"volume":1179,"transactions":9,"vwap":733},"2026-02-06",93.379,55300,{"date":1181,"open":744,"high":791,"low":744,"close":795,"change":246,"percent_change":334,"volume":1182,"transactions":9,"vwap":795},"2026-02-05",42100,{"date":1184,"open":1185,"high":830,"low":1186,"close":1185,"change":399,"percent_change":399,"volume":1187,"transactions":9,"vwap":1185},"2026-02-04",93.43,93.344,68000,{"date":1189,"open":826,"high":1190,"low":1191,"close":767,"change":1125,"percent_change":187,"volume":1192,"transactions":9,"vwap":767},"2026-02-03",93.64,93.42,38000,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":349,"percent_change":349,"volume":1198,"transactions":9,"vwap":1197},"2026-02-02",93.91,94.080002,93.93,30400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1195,"change":357,"percent_change":357,"volume":1203,"transactions":9,"vwap":1195},"2026-01-30",93.79,93.96,44400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":235,"percent_change":236,"volume":1210,"transactions":9,"vwap":1209},"2026-01-29",93.98,94.030998,93.76,93.95,135400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":470,"percent_change":235,"volume":1217,"transactions":9,"vwap":1216},"2026-01-28",94.16,94.25,94.029999,94.050003,178000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":198,"percent_change":198,"volume":1224,"transactions":9,"vwap":1223},"2026-01-27",94.2,94.23,94.059998,94.14,169000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":226,"percent_change":226,"volume":1230,"transactions":9,"vwap":1229},"2026-01-26",94.245,94.3,94.15,89600,{"date":1232,"open":22,"high":22,"low":1213,"close":1220,"change":357,"percent_change":357,"volume":1233,"transactions":9,"vwap":1220},"2026-01-23",54100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":437,"percent_change":438,"volume":1240,"transactions":9,"vwap":1239},"2026-01-22",94.19,94.335,94.13,94.24,102400,{"date":1242,"open":1243,"high":1221,"low":1244,"close":1245,"change":1062,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-21",93.84,93.75,94.11,0.49,163600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1250,"change":1116,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-01-20",93.65,93.77,93.58,-0.27,166900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":208,"percent_change":208,"volume":1260,"transactions":9,"vwap":1259},"2026-01-16",94,93.89,93.9,87100,{"date":1262,"open":1206,"high":1263,"low":1259,"close":1259,"change":784,"percent_change":128,"volume":1264,"transactions":9,"vwap":1259},"2026-01-15",93.99,577300,{"date":1266,"open":815,"high":1267,"low":1268,"close":1269,"change":198,"percent_change":198,"volume":1270,"transactions":9,"vwap":1269},"2026-01-14",93.88,93.74,93.82,36900,{"date":1272,"open":1201,"high":1273,"low":1274,"close":1275,"change":452,"percent_change":19,"volume":1276,"transactions":9,"vwap":1275},"2026-01-13",93.835,93.69,93.83,22900,{"date":1278,"open":1279,"high":1280,"low":832,"close":826,"change":745,"percent_change":745,"volume":1019,"transactions":9,"vwap":826},"2026-01-12",93.57,93.68,{"date":1282,"open":837,"high":1250,"low":837,"close":1279,"change":291,"percent_change":292,"volume":1283,"transactions":9,"vwap":1279},"2026-01-09",41000,{"date":1285,"open":1167,"high":1191,"low":1167,"close":1191,"change":392,"percent_change":392,"volume":853,"transactions":9,"vwap":1191},"2026-01-08",{"date":1287,"open":1185,"high":754,"low":749,"close":728,"change":1288,"percent_change":779,"volume":1289,"transactions":9,"vwap":728},"2026-01-07",-0.054,31300,{"date":1291,"open":1185,"high":1174,"low":1292,"close":1293,"change":1294,"percent_change":392,"volume":1295,"transactions":9,"vwap":1293},"2026-01-06",93.335,93.424,0.046,25500,{"date":1297,"open":737,"high":1191,"low":707,"close":1298,"change":1299,"percent_change":724,"volume":1094,"transactions":9,"vwap":1298},"2026-01-05",93.378,0.038,{"date":1301,"open":754,"high":754,"low":1302,"close":737,"change":198,"percent_change":198,"volume":1303,"transactions":9,"vwap":737},"2026-01-02",93.275,27300,{"date":1305,"open":732,"high":761,"low":749,"close":1167,"change":357,"percent_change":357,"volume":1306,"transactions":9,"vwap":1167},"2025-12-31",25400,{"date":1308,"open":743,"high":743,"low":739,"close":791,"change":724,"percent_change":724,"volume":1270,"transactions":9,"vwap":791},"2025-12-30",{"date":1310,"open":1167,"high":732,"low":692,"close":1167,"change":208,"percent_change":208,"volume":1311,"transactions":9,"vwap":1167},"2025-12-29",35200,{"date":1313,"open":1167,"high":767,"low":1167,"close":1167,"change":392,"percent_change":392,"volume":1314,"transactions":9,"vwap":1167},"2025-12-26",27200,{"date":1316,"open":848,"high":733,"low":848,"close":692,"change":128,"percent_change":325,"volume":1317,"transactions":9,"vwap":692},"2025-12-24",14300,{"date":1319,"open":800,"high":706,"low":1320,"close":706,"change":1141,"percent_change":1142,"volume":1321,"transactions":9,"vwap":706},"2025-12-23",93.088997,33300,{"date":1323,"open":1174,"high":1324,"low":732,"close":830,"change":695,"percent_change":695,"volume":1325,"transactions":9,"vwap":830},"2025-12-22",93.539,31200,{"date":1327,"open":832,"high":1328,"low":791,"close":807,"change":208,"percent_change":208,"volume":758,"transactions":9,"vwap":807},"2025-12-19",93.567,{"date":1330,"open":1167,"high":1185,"low":795,"close":807,"change":784,"percent_change":128,"volume":1331,"transactions":9,"vwap":807},"2025-12-18",27600,{"date":1333,"open":830,"high":837,"low":1334,"close":739,"change":198,"percent_change":198,"volume":1335,"transactions":9,"vwap":739},"2025-12-17",93.265,43100,{"date":1337,"open":732,"high":1191,"low":1338,"close":749,"change":392,"percent_change":392,"volume":1339,"transactions":9,"vwap":749},"2025-12-16",93.217,41300,{"date":1341,"open":830,"high":830,"low":700,"close":795,"change":128,"percent_change":325,"volume":1342,"transactions":9,"vwap":795},"2025-12-15",19300,{"date":1344,"open":837,"high":837,"low":1345,"close":1346,"change":256,"percent_change":84,"volume":1347,"transactions":9,"vwap":1346},"2025-12-12",93.153,93.19,26700,{"date":1349,"open":837,"high":826,"low":791,"close":732,"change":246,"percent_change":334,"volume":1350,"transactions":9,"vwap":732},"2025-12-11",28800,{"date":1352,"open":754,"high":822,"low":1353,"close":836,"change":966,"percent_change":549,"volume":1354,"transactions":9,"vwap":836},"2025-12-10",93.394,101600,{"date":1356,"open":830,"high":830,"low":808,"close":1357,"change":1358,"percent_change":606,"volume":1359,"transactions":9,"vwap":1357},"2025-12-09",93.385,0.005,78300,{"date":1361,"open":743,"high":830,"low":1167,"close":1153,"change":349,"percent_change":349,"volume":1233,"transactions":9,"vwap":1153},"2025-12-08",{"date":1363,"open":791,"high":830,"low":707,"close":733,"change":49,"percent_change":549,"volume":1031,"transactions":9,"vwap":733},"2025-12-05",{"date":1365,"open":750,"high":744,"low":750,"close":800,"change":325,"percent_change":280,"volume":1366,"transactions":9,"vwap":800},"2025-12-04",22500,{"date":1368,"open":948,"high":709,"low":714,"close":1133,"change":745,"percent_change":745,"volume":1369,"transactions":9,"vwap":1133},"2025-12-03",29400,{"date":1371,"open":721,"high":721,"low":872,"close":868,"change":1125,"percent_change":187,"volume":1372,"transactions":9,"vwap":868},"2025-12-02",86600,{"date":1374,"open":743,"high":836,"low":692,"close":832,"change":208,"percent_change":208,"volume":1006,"transactions":9,"vwap":832},"2025-12-01",{"date":1376,"open":761,"high":832,"low":1377,"close":832,"change":128,"percent_change":325,"volume":1378,"transactions":9,"vwap":832},"2025-11-28",93.365,10500,{"date":1380,"open":706,"high":1185,"low":706,"close":1185,"change":19,"percent_change":20,"volume":1381,"transactions":9,"vwap":1185},"2025-11-26",26200,{"date":1383,"open":278,"high":1384,"low":1385,"close":800,"change":1386,"percent_change":49,"volume":773,"transactions":9,"vwap":800},"2025-11-25",93.219,92.966,0.168,{"date":1388,"open":953,"high":1389,"low":953,"close":1389,"change":1390,"percent_change":1391,"volume":773,"transactions":9,"vwap":1389},"2025-11-24",93.012001,0.262,0.28,{"date":1393,"open":242,"high":1394,"low":221,"close":244,"change":695,"percent_change":784,"volume":1395,"transactions":9,"vwap":244},"2025-11-21",92.8,80300,{"date":1397,"open":278,"high":278,"low":221,"close":1120,"change":470,"percent_change":235,"volume":1398,"transactions":9,"vwap":1120},"2025-11-20",73500,{"date":1400,"open":911,"high":1401,"low":911,"close":953,"change":392,"percent_change":392,"volume":1402,"transactions":9,"vwap":953},"2025-11-19",92.869,71400,{"date":1404,"open":419,"high":1394,"low":232,"close":911,"change":779,"percent_change":779,"volume":1405,"transactions":9,"vwap":911},"2025-11-18",45300,{"date":1407,"open":676,"high":287,"low":300,"close":381,"change":518,"percent_change":518,"volume":869,"transactions":9,"vwap":381},"2025-11-17",{"date":1409,"open":1394,"high":1410,"low":1394,"close":1394,"change":226,"percent_change":226,"volume":1411,"transactions":9,"vwap":1394},"2025-11-14",92.997,29900,{"date":1413,"open":872,"high":872,"low":1394,"close":676,"change":382,"percent_change":383,"volume":1414,"transactions":9,"vwap":676},"2025-11-13",30700,{"date":1416,"open":932,"high":872,"low":255,"close":872,"change":399,"percent_change":399,"volume":1417,"transactions":9,"vwap":872},"2025-11-12",16300,{"date":1419,"open":806,"high":806,"low":1420,"close":933,"change":1421,"percent_change":957,"volume":1422,"transactions":9,"vwap":933},"2025-11-11",93.014999,0.159,44900,{"date":1424,"open":940,"high":940,"low":1425,"close":1426,"change":957,"percent_change":49,"volume":773,"transactions":9,"vwap":1426},"2025-11-10",92.852,92.901,{"date":1428,"open":669,"high":1429,"low":232,"close":1430,"change":1288,"percent_change":779,"volume":845,"transactions":9,"vwap":1430},"2025-11-07",92.748,92.731,{"date":1432,"open":287,"high":287,"low":1433,"close":1434,"change":971,"percent_change":334,"volume":1435,"transactions":9,"vwap":1434},"2025-11-06",92.701,92.785,22100,{"date":1437,"open":686,"high":269,"low":1394,"close":932,"change":549,"percent_change":164,"volume":1438,"transactions":9,"vwap":932},"2025-11-05",24100,{"date":1440,"open":926,"high":1441,"low":207,"close":301,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":301},"2025-11-04",92.887,-0.41,-0.44,71900,{"date":1446,"open":749,"high":749,"low":1447,"close":783,"change":659,"percent_change":597,"volume":1448,"transactions":9,"vwap":783},"2025-11-03",93.115,54900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1167,"change":1142,"percent_change":1074,"volume":1453,"transactions":9,"vwap":1167},"2025-10-31",93.715,93.285,45400,{"date":1455,"open":1456,"high":1274,"low":1457,"close":814,"change":1115,"percent_change":1116,"volume":1458,"transactions":9,"vwap":814},"2025-10-30",93.66,93.535,53600,{"date":1460,"open":1251,"high":1258,"low":1461,"close":1462,"change":606,"percent_change":606,"volume":1463,"transactions":9,"vwap":1462},"2025-10-29",93.7,93.86,41500,{"date":1465,"open":1259,"high":1259,"low":1208,"close":1466,"change":357,"percent_change":357,"volume":1311,"transactions":9,"vwap":1466},"2025-10-28",93.85,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1258,"change":49,"percent_change":549,"volume":1471,"transactions":9,"vwap":1258},"2025-10-27",93.78,93.92,42700,{"date":1473,"open":1474,"high":1469,"low":1250,"close":816,"change":438,"percent_change":291,"volume":1475,"transactions":9,"vwap":816},"2025-10-24",93.72,143500,{"date":1477,"open":1153,"high":826,"low":1153,"close":1279,"change":1478,"percent_change":1391,"volume":1099,"transactions":9,"vwap":1279},"2025-10-23",0.26,{"date":1480,"open":693,"high":737,"low":776,"close":808,"change":437,"percent_change":438,"volume":1481,"transactions":9,"vwap":808},"2025-10-22",30900,{"date":1483,"open":692,"high":807,"low":800,"close":800,"change":717,"percent_change":245,"volume":1484,"transactions":9,"vwap":800},"2025-10-21",162200,{"date":1486,"open":808,"high":728,"low":707,"close":808,"change":438,"percent_change":291,"volume":941,"transactions":9,"vwap":808},"2025-10-20",{"date":1488,"open":848,"high":707,"low":1489,"close":721,"change":349,"percent_change":349,"volume":1490,"transactions":9,"vwap":721},"2025-10-17",93.108,42000,{"date":1492,"open":830,"high":830,"low":1133,"close":783,"change":1115,"percent_change":1116,"volume":1493,"transactions":9,"vwap":783},"2025-10-16",38600,{"date":1495,"open":1153,"high":1496,"low":801,"close":1153,"change":724,"percent_change":724,"volume":927,"transactions":9,"vwap":1153},"2025-10-15",93.549,{"date":1498,"open":1394,"high":737,"low":1499,"close":737,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":737},"2025-10-14",92.735,0.508,0.55,113200,{"date":1504,"open":262,"high":1505,"low":629,"close":1506,"change":1507,"percent_change":280,"volume":1508,"transactions":9,"vwap":1506},"2025-10-13",92.981,92.832,0.102,78600,{"date":1510,"open":263,"high":721,"low":300,"close":669,"change":810,"percent_change":1085,"volume":1511,"transactions":9,"vwap":669},"2025-10-10",65500,{"date":1513,"open":693,"high":1514,"low":1515,"close":848,"change":245,"percent_change":246,"volume":1516,"transactions":9,"vwap":848},"2025-10-09",93.259,93.07,35100,{"date":1518,"open":1153,"high":1519,"low":795,"close":692,"change":469,"percent_change":470,"volume":1520,"transactions":9,"vwap":692},"2025-10-08",93.409,46700,{"date":1522,"open":1174,"high":1174,"low":1523,"close":1153,"change":1524,"percent_change":392,"volume":1525,"transactions":9,"vwap":1153},"2025-10-07",93.231,0.048,53900,{"date":1527,"open":728,"high":732,"low":700,"close":1528,"change":1529,"percent_change":695,"volume":1530,"transactions":9,"vwap":1528},"2025-10-06",93.332,0.062,23600,{"date":1532,"open":848,"high":739,"low":848,"close":801,"change":280,"percent_change":281,"volume":1533,"transactions":9,"vwap":801},"2025-10-03",22300,{"date":1535,"open":700,"high":700,"low":776,"close":848,"change":1536,"percent_change":188,"volume":886,"transactions":9,"vwap":848},"2025-10-02",-0.51,{"date":1538,"open":761,"high":1539,"low":761,"close":822,"change":1540,"percent_change":437,"volume":711,"transactions":9,"vwap":822},"2025-10-01",93.675,0.124,{"date":1542,"open":832,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":724,"volume":680,"transactions":9,"vwap":1545},"2025-09-30",93.599,93.467,93.546,0.036,{"date":1548,"open":762,"high":1456,"low":761,"close":1549,"change":392,"percent_change":392,"volume":1550,"transactions":9,"vwap":1549},"2025-09-29",93.51,16500,{"date":1552,"open":732,"high":1553,"low":1554,"close":767,"change":438,"percent_change":291,"volume":1555,"transactions":9,"vwap":767},"2025-09-26",93.545,93.381,33100,{"date":1557,"open":756,"high":739,"low":776,"close":739,"change":1558,"percent_change":291,"volume":1559,"transactions":9,"vwap":739},"2025-09-25",0.136,25800,{"date":1561,"open":755,"high":692,"low":800,"close":1562,"change":1563,"percent_change":334,"volume":1564,"transactions":9,"vwap":1562},"2025-09-24",93.184,-0.146,16800,{"date":1566,"open":808,"high":738,"low":1567,"close":749,"change":779,"percent_change":779,"volume":1568,"transactions":9,"vwap":749},"2025-09-23",93.293,25700,{"date":1570,"open":1167,"high":1571,"low":739,"close":791,"change":470,"percent_change":235,"volume":1572,"transactions":9,"vwap":791},"2025-09-22",93.468,53400,{"date":1574,"open":761,"high":761,"low":1575,"close":754,"change":518,"percent_change":518,"volume":1576,"transactions":9,"vwap":754},"2025-09-19",93.387,21500,{"date":1578,"open":739,"high":761,"low":808,"close":761,"change":49,"percent_change":549,"volume":1579,"transactions":9,"vwap":761},"2025-09-18",37600,{"date":1581,"open":709,"high":739,"low":709,"close":739,"change":438,"percent_change":291,"volume":874,"transactions":9,"vwap":739},"2025-09-17",{"date":1583,"open":700,"high":1584,"low":721,"close":800,"change":235,"percent_change":236,"volume":1585,"transactions":9,"vwap":800},"2025-09-16",93.289,137000,{"date":1587,"open":706,"high":1452,"low":693,"close":795,"change":549,"percent_change":164,"volume":785,"transactions":9,"vwap":795},"2025-09-15",{"date":1589,"open":776,"high":709,"low":699,"close":867,"change":1590,"percent_change":349,"volume":1591,"transactions":9,"vwap":867},"2025-09-12",0.019,31400,{"date":1593,"open":389,"high":1594,"low":389,"close":1595,"change":1596,"percent_change":636,"volume":768,"transactions":9,"vwap":1595},"2025-09-11",93.074997,93.070999,0.201,{"date":1598,"open":287,"high":269,"low":1599,"close":287,"change":281,"percent_change":437,"volume":1600,"transactions":9,"vwap":287},"2025-09-10",92.825,19700,{"date":1602,"open":664,"high":244,"low":194,"close":244,"change":724,"percent_change":724,"volume":1603,"transactions":9,"vwap":244},"2025-09-09",107600,{"date":1605,"open":301,"high":1606,"low":204,"close":926,"change":226,"percent_change":226,"volume":1607,"transactions":9,"vwap":926},"2025-09-08",92.814,29700,{"date":1609,"open":687,"high":687,"low":1610,"close":242,"change":784,"percent_change":128,"volume":1611,"transactions":9,"vwap":242},"2025-09-05",92.645,75200,{"date":1613,"open":428,"high":204,"low":1614,"close":1120,"change":164,"percent_change":636,"volume":1615,"transactions":9,"vwap":1120},"2025-09-04",92.492,36500,{"date":1617,"open":315,"high":307,"low":491,"close":308,"change":1141,"percent_change":1142,"volume":1618,"transactions":9,"vwap":308},"2025-09-03",30000,{"date":1620,"open":619,"high":205,"low":332,"close":301,"change":349,"percent_change":349,"volume":1621,"transactions":9,"vwap":301},"2025-09-02",26800,{"date":1623,"open":271,"high":278,"low":1624,"close":911,"change":256,"percent_change":84,"volume":891,"transactions":9,"vwap":911},"2025-08-29",92.708,{"date":1626,"open":1515,"high":1515,"low":262,"close":405,"change":226,"percent_change":226,"volume":1627,"transactions":9,"vwap":405},"2025-08-28",27000,{"date":1629,"open":944,"high":948,"low":262,"close":940,"change":198,"percent_change":198,"volume":1347,"transactions":9,"vwap":940},"2025-08-27",{"date":1631,"open":778,"high":867,"low":252,"close":278,"change":334,"percent_change":757,"volume":1632,"transactions":9,"vwap":278},"2025-08-26",17200,{"date":1634,"open":706,"high":756,"low":1635,"close":848,"change":1636,"percent_change":779,"volume":853,"transactions":9,"vwap":848},"2025-08-25",93.118,-0.056,{"date":1638,"open":776,"high":700,"low":776,"close":1639,"change":1640,"percent_change":164,"volume":1559,"transactions":9,"vwap":1639},"2025-08-22",93.216,0.186,{"date":1642,"open":252,"high":868,"low":1643,"close":872,"change":198,"percent_change":198,"volume":1644,"transactions":9,"vwap":872},"2025-08-21",92.922,43000,{"date":1646,"open":761,"high":761,"low":255,"close":778,"change":357,"percent_change":357,"volume":1647,"transactions":9,"vwap":778},"2025-08-20",29600,{"date":1649,"open":796,"high":709,"low":278,"close":1133,"change":226,"percent_change":226,"volume":1650,"transactions":9,"vwap":1133},"2025-08-19",18500,{"date":1652,"open":700,"high":808,"low":1653,"close":796,"change":1654,"percent_change":934,"volume":1655,"transactions":9,"vwap":796},"2025-08-18",93.073997,-0.065,76100,{"date":1657,"open":899,"high":1658,"low":899,"close":1659,"change":1660,"percent_change":164,"volume":1661,"transactions":9,"vwap":1659},"2025-08-15",93.252,93.195,0.185,59300,{"date":1663,"open":933,"high":776,"low":287,"close":699,"change":226,"percent_change":226,"volume":1664,"transactions":9,"vwap":699},"2025-08-14",33900,{"date":1666,"open":961,"high":933,"low":287,"close":933,"change":1667,"percent_change":957,"volume":1668,"transactions":9,"vwap":933},"2025-08-13",0.157,36800,{"date":1670,"open":894,"high":1671,"low":300,"close":1672,"change":1673,"percent_change":291,"volume":1674,"transactions":9,"vwap":1672},"2025-08-12",92.905,92.903,0.143,19800,{"date":1676,"open":926,"high":953,"low":1677,"close":242,"change":292,"percent_change":957,"volume":1678,"transactions":9,"vwap":242},"2025-08-11",92.582,50800,{"date":1680,"open":232,"high":1681,"low":1682,"close":232,"change":784,"percent_change":128,"volume":1683,"transactions":9,"vwap":232},"2025-08-08",92.632,92.519,21400,{"date":1685,"open":619,"high":1686,"low":308,"close":629,"change":779,"percent_change":779,"volume":912,"transactions":9,"vwap":629},"2025-08-07",92.685,{"date":1688,"open":347,"high":232,"low":445,"close":556,"change":885,"percent_change":1689,"volume":734,"transactions":9,"vwap":556},"2025-08-06",0.31,{"date":1691,"open":1692,"high":1692,"low":566,"close":985,"change":128,"percent_change":325,"volume":1693,"transactions":9,"vwap":985},"2025-08-05",92.55,17800,{"date":1695,"open":1023,"high":1257,"low":1696,"close":1088,"change":1697,"percent_change":1698,"volume":941,"transactions":9,"vwap":1088},"2025-08-04",91.87,-0.661,-0.71,{"date":1700,"open":1394,"high":932,"low":1701,"close":1702,"change":1703,"percent_change":659,"volume":1704,"transactions":9,"vwap":1702},"2025-08-01",92.63,92.861,-0.189,30500,{"date":1706,"open":732,"high":732,"low":881,"close":868,"change":280,"percent_change":281,"volume":1647,"transactions":9,"vwap":868},"2025-07-31",{"date":1708,"open":699,"high":776,"low":405,"close":405,"change":245,"percent_change":246,"volume":1709,"transactions":9,"vwap":405},"2025-07-30",18000,{"date":1711,"open":933,"high":1712,"low":269,"close":1133,"change":745,"percent_change":745,"volume":1713,"transactions":9,"vwap":1133},"2025-07-29",93.114,20100,{"date":1715,"open":1167,"high":1167,"low":252,"close":868,"change":208,"percent_change":208,"volume":1716,"transactions":9,"vwap":868},"2025-07-28",15700,{"date":1718,"open":867,"high":1719,"low":1720,"close":868,"change":437,"percent_change":438,"volume":874,"transactions":9,"vwap":868},"2025-07-25",93.117,92.926,{"date":1722,"open":961,"high":1723,"low":1724,"close":262,"change":710,"percent_change":215,"volume":1006,"transactions":9,"vwap":262},"2025-07-24",92.998,92.791,{"date":1726,"open":961,"high":961,"low":1727,"close":1728,"change":1729,"percent_change":549,"volume":1730,"transactions":9,"vwap":1728},"2025-07-23",92.789,92.865,0.179,15400,{"date":1732,"open":961,"high":961,"low":419,"close":1733,"change":1734,"percent_change":784,"volume":1735,"transactions":9,"vwap":1733},"2025-07-22",92.686,0.076,14100,{"date":1737,"open":1738,"high":242,"low":1738,"close":619,"change":325,"percent_change":280,"volume":1179,"transactions":9,"vwap":619},"2025-07-21",92.33,{"date":1740,"open":194,"high":1741,"low":308,"close":444,"change":208,"percent_change":208,"volume":1742,"transactions":9,"vwap":444},"2025-07-18",92.592,14000,{"date":1744,"open":990,"high":1745,"low":990,"close":444,"change":1478,"percent_change":1391,"volume":1746,"transactions":9,"vwap":444},"2025-07-17",92.604,28700,{"date":1748,"open":461,"high":324,"low":1749,"close":461,"change":246,"percent_change":334,"volume":1750,"transactions":9,"vwap":461},"2025-07-16",92.145,34600,{"date":1752,"open":1088,"high":323,"low":1088,"close":476,"change":281,"percent_change":437,"volume":1555,"transactions":9,"vwap":476},"2025-07-15",{"date":1754,"open":1016,"high":1755,"low":1016,"close":468,"change":349,"percent_change":349,"volume":1756,"transactions":9,"vwap":468},"2025-07-14",92.348,42800,{"date":1758,"open":467,"high":445,"low":575,"close":509,"change":245,"percent_change":246,"volume":1618,"transactions":9,"vwap":509},"2025-07-11",{"date":1760,"open":525,"high":476,"low":1088,"close":476,"change":549,"percent_change":68,"volume":1761,"transactions":9,"vwap":476},"2025-07-10",28500,{"date":1763,"open":196,"high":196,"low":186,"close":567,"change":695,"percent_change":784,"volume":1764,"transactions":9,"vwap":567},"2025-07-09",21800,{"date":1766,"open":196,"high":196,"low":1767,"close":458,"change":597,"percent_change":1115,"volume":1768,"transactions":9,"vwap":458},"2025-07-08",92.13,20900,{"date":1770,"open":444,"high":1771,"low":525,"close":347,"change":334,"percent_change":757,"volume":1772,"transactions":9,"vwap":347},"2025-07-07",92.539,33700,{"date":1774,"open":491,"high":1775,"low":491,"close":444,"change":1776,"percent_change":1391,"volume":1650,"transactions":9,"vwap":444},"2025-07-03",92.599,0.255,{"date":1778,"open":1701,"high":1701,"low":1779,"close":1780,"change":1781,"percent_change":809,"volume":1782,"transactions":9,"vwap":1780},"2025-07-02",92.15,92.255,-0.375,85900,{"date":1784,"open":1047,"high":1785,"low":1047,"close":1701,"change":452,"percent_change":19,"volume":1306,"transactions":9,"vwap":1701},"2025-07-01",92.666,{"date":1787,"open":566,"high":1788,"low":566,"close":476,"change":49,"percent_change":164,"volume":1789,"transactions":9,"vwap":476},"2025-06-30",92.512,41100,{"date":1791,"open":1113,"high":491,"low":1113,"close":566,"change":68,"percent_change":452,"volume":817,"transactions":9,"vwap":566},"2025-06-27",{"date":1793,"open":1794,"high":1794,"low":1696,"close":1795,"change":349,"percent_change":349,"volume":764,"transactions":9,"vwap":1795},"2025-06-26",92.23,92.010002,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1253,"percent_change":1011,"volume":878,"transactions":9,"vwap":1800},"2025-06-25",91.84,92.195,91.99,{"date":1802,"open":1016,"high":985,"low":1039,"close":509,"change":1803,"percent_change":280,"volume":1804,"transactions":9,"vwap":509},"2025-06-24",0.101,51100,{"date":1806,"open":1738,"high":1738,"low":1807,"close":1808,"change":1809,"percent_change":235,"volume":1579,"transactions":9,"vwap":1808},"2025-06-23",91.97,92.159,-0.091,{"date":1811,"open":186,"high":461,"low":186,"close":461,"change":325,"percent_change":280,"volume":1812,"transactions":9,"vwap":461},"2025-06-20",21300,{"date":1814,"open":1815,"high":567,"low":1816,"close":1779,"change":208,"percent_change":208,"volume":1161,"transactions":9,"vwap":1779},"2025-06-18",92.075996,92.022003,{"date":1818,"open":1027,"high":1819,"low":1027,"close":1779,"change":235,"percent_change":236,"volume":1820,"transactions":9,"vwap":1779},"2025-06-17",92.279,21600,{"date":1822,"open":1823,"high":17,"low":461,"close":461,"change":636,"percent_change":1824,"volume":982,"transactions":9,"vwap":461},"2025-06-16",92.302,0.24,{"date":1826,"open":1738,"high":1738,"low":1047,"close":1047,"change":1827,"percent_change":374,"volume":1828,"transactions":9,"vwap":1047},"2025-06-13",-0.36,39700,{"date":1830,"open":500,"high":476,"low":467,"close":196,"change":349,"percent_change":349,"volume":1831,"transactions":9,"vwap":196},"2025-06-12",28400,{"date":1833,"open":567,"high":17,"low":567,"close":436,"change":724,"percent_change":724,"volume":768,"transactions":9,"vwap":436},"2025-06-11",{"date":1835,"open":1023,"high":1738,"low":1023,"close":1738,"change":392,"percent_change":392,"volume":729,"transactions":9,"vwap":1738},"2025-06-10",{"date":1837,"open":1027,"high":985,"low":1027,"close":468,"change":291,"percent_change":292,"volume":1838,"transactions":9,"vwap":468},"2025-06-09",19100,{"date":1840,"open":1017,"high":1841,"low":1017,"close":1767,"change":957,"percent_change":49,"volume":1842,"transactions":9,"vwap":1767},"2025-06-06",92.17,18300,{"date":1844,"open":491,"high":491,"low":1845,"close":1018,"change":779,"percent_change":934,"volume":1270,"transactions":9,"vwap":1018},"2025-06-05",91.82,{"date":1847,"open":348,"high":348,"low":1848,"close":1113,"change":215,"percent_change":695,"volume":1849,"transactions":9,"vwap":1113},"2025-06-04",91.904,25600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1018,"change":375,"percent_change":903,"volume":1768,"transactions":9,"vwap":1018},"2025-06-03",92.080002,91.77,{"date":1855,"open":476,"high":476,"low":1016,"close":333,"change":885,"percent_change":1689,"volume":1366,"transactions":9,"vwap":333},"2025-06-02",{"date":1857,"open":1039,"high":1023,"low":1052,"close":1022,"change":606,"percent_change":606,"volume":874,"transactions":9,"vwap":1022},"2025-05-30",{"date":1859,"open":232,"high":232,"low":1860,"close":1852,"change":325,"percent_change":280,"volume":1861,"transactions":9,"vwap":1852},"2025-05-29",91.892,34300,{"date":1863,"open":1088,"high":1088,"low":1060,"close":981,"change":281,"percent_change":437,"volume":991,"transactions":9,"vwap":981},"2025-05-28",{"date":1865,"open":1866,"high":1867,"low":1866,"close":1052,"change":957,"percent_change":549,"volume":1347,"transactions":9,"vwap":1052},"2025-05-27",91.655,91.889,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":606,"percent_change":606,"volume":1873,"transactions":9,"vwap":1872},"2025-05-23",91.445,91.72,91.69,51800,{"date":1875,"open":1876,"high":1067,"low":1877,"close":1067,"change":49,"percent_change":164,"volume":1878,"transactions":9,"vwap":1067},"2025-05-22",91.51,91.247,17500,{"date":1880,"open":1016,"high":1016,"low":1870,"close":1046,"change":1827,"percent_change":374,"volume":1881,"transactions":9,"vwap":1046},"2025-05-21",54300,{"date":1883,"open":1884,"high":1018,"low":1884,"close":1052,"change":606,"percent_change":606,"volume":1885,"transactions":9,"vwap":1052},"2025-05-20",91.56,364300,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1060,"change":198,"percent_change":198,"volume":1890,"transactions":9,"vwap":1060},"2025-05-19",91.62,91.94,12100,{"date":1892,"open":1002,"high":1002,"low":1893,"close":1052,"change":437,"percent_change":438,"volume":967,"transactions":9,"vwap":1052},"2025-05-16",91.758,{"date":1895,"open":1845,"high":1845,"low":1041,"close":1004,"change":695,"percent_change":784,"volume":1896,"transactions":9,"vwap":1004},"2025-05-15",15300,{"date":1898,"open":1871,"high":1899,"low":1009,"close":1009,"change":934,"percent_change":469,"volume":1381,"transactions":9,"vwap":1009},"2025-05-14",91.909,{"date":1901,"open":1041,"high":1902,"low":1903,"close":1004,"change":452,"percent_change":19,"volume":874,"transactions":9,"vwap":1004},"2025-05-13",91.858,91.52,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1046,"change":1908,"percent_change":154,"volume":1909,"transactions":9,"vwap":1046},"2025-05-12",91.3,91.699,0.61,69200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":226,"percent_change":226,"volume":1661,"transactions":9,"vwap":1914},"2025-05-09",91.14,91.212,90.89,{"date":1916,"open":1914,"high":1917,"low":1918,"close":1919,"change":291,"percent_change":957,"volume":1920,"transactions":9,"vwap":1919},"2025-05-08",91.049004,90.52,90.94,198600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":695,"percent_change":784,"volume":1568,"transactions":9,"vwap":1926},"2025-05-07",90.81,90.84,90.598,90.79,{"date":1928,"open":1923,"high":1923,"low":1929,"close":1930,"change":1931,"percent_change":779,"volume":1369,"transactions":9,"vwap":1930},"2025-05-06",90.455,90.72,-0.051,{"date":1933,"open":174,"high":1934,"low":174,"close":1935,"change":1596,"percent_change":636,"volume":1317,"transactions":9,"vwap":1935},"2025-05-05",90.842,90.771,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":84,"percent_change":1141,"volume":1941,"transactions":9,"vwap":1940},"2025-05-02",91.29,90.56,90.57,195700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1923,"change":1947,"percent_change":724,"volume":1948,"transactions":9,"vwap":1923},"2025-05-01",90.74,90.96,90.685,0.035,21000,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1125,"volume":1955,"transactions":9,"vwap":1953},"2025-04-30",91.029999,90.763,90.775,-0.425,104900,{"date":1957,"open":1958,"high":1906,"low":1959,"close":1960,"change":1961,"percent_change":1116,"volume":972,"transactions":9,"vwap":1960},"2025-04-29",91.099998,91.097,91.2,-0.227,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":215,"volume":1969,"transactions":9,"vwap":1967},"2025-04-28",91.47,91.609,91.191,91.427,0.057,18800,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":49,"percent_change":164,"volume":1975,"transactions":9,"vwap":1974},"2025-04-25",90.77,91.53,91.37,27900,{"date":1977,"open":23,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-04-24",91.36,91.132,91.19,0.53,0.58,18400,{"date":178,"open":1985,"high":1986,"low":1987,"close":1987,"change":470,"percent_change":235,"volume":905,"transactions":9,"vwap":1987},90.75,91.21,90.66]