[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGHY":3,"homepage-market-summary":29,"stock-historical-VGHY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGHY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard High-Yield Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7167,4.8468,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},72.16,72.04,71.995,72.1439,0.0161,0.02,18279.271232,75.99,71.43,53969.21299250199,16,267,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},77.515,56239,15015772.461118,-3.99,"2025-09-17",[183,186,196,206,216,225,235,245,254,265,275,286,296,307,318,327,337,346,354,360,368,375,383,389,398,408,418,427,436,447,454,461,471,482,493,503,510,518,527,535,544,552,561,568,577,585,592,600,611,618,626,637,645,652,661,670,677,684,691,697,704,711,717,721,727,731,736,741,744,747,752,758,764,769,773,776,780,785,789,794,797,802,806,813,819,824,827,833,838,843,848,854,862,869,875,880,884,887,892,897,902,905,908,912,917,922,926,930,937,941,944,949,955,962,970,976,982,989,994,998,1005,1012,1019,1022,1025,1027,1031,1036,1040,1043,1048,1054,1060,1067,1073,1081,1087,1092,1096,1101,1106,1109,1114,1118,1120,1124,1130,1135,1139,1142,1146,1152,1157,1161,1168,1174,1181,1187,1192,1197,1204,1209,1213,1219,1223,1229,1235,1240,1245,1251,1254,1258,1261,1268,1271,1275,1279,1283,1287,1291,1296,1303,1306,1311,1318,1321,1325,1328,1333,1339,1342,1347,1350,1353,1357,1361,1365,1368,1371,1374,1377,1380,1383,1388,1392,1395,1397,1400,1403,1407,1410,1413,1417,1420,1423,1430,1435,1439,1445,1448,1452,1455,1462,1468,1470,1473,1477,1480,1483,1487,1493,1497,1501,1504,1508,1511,1514,1517,1523,1526,1530,1536,1538,1543,1548,1550,1552,1555,1561,1567,1572,1576,1580,1584,1588,1592,1596,1603,1607,1609,1612,1615,1618,1621,1624,1627,1631],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},217,72.0887,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",72,72.2,71.93,-0.0161,-0.02,34910.618479,386,72.1155,{"date":197,"open":198,"high":199,"low":200,"close":17,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",72.13,72.19,72.055,0.2959,0.41,42940.959071,426,72.1426,{"date":207,"open":208,"high":190,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",71.83,71.4739,71.8641,0.0008,0,98108.407378,434,71.8204,{"date":217,"open":218,"high":219,"low":208,"close":220,"change":221,"percent_change":167,"volume":222,"transactions":223,"vwap":224},"2026-10-02",72.09,72.2288,71.8633,0.0885,46626.12029,445,72.0298,{"date":226,"open":227,"high":228,"low":25,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",71.69,71.85,71.7748,-0.4702,-0.65,77190.236993,524,71.6203,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",72.41,72.56,72.245,-0.08,-0.11,58966.202762,409,72.3931,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":66,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",72.52,72.22,72.325,-0.07,55455.310152,418,72.2998,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",72.44,72.49,72.3101,72.375,-0.33,-0.45,56493.61595,446,72.3825,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":66,"volume":272,"transactions":273,"vwap":274},"2026-09-25",72.83,72.84,72.6,72.705,-0.035,45674.33643,394,72.7022,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",72.9,73.04,72.7,72.74,-0.28,-0.38,66354.0745,560,72.8464,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",73.48,72.96,73.02,-0.5143,-0.7,45300.835911,585,73.1262,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",73.64,73.65,73.49,73.5343,-0.0057,-0.01,21615.205094,253,73.5643,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",73.62,73.67,73.5201,73.54,0.05,0.07,38685.828361,348,73.6051,{"date":319,"open":320,"high":320,"low":321,"close":300,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",73.56,73.445,-0.12,-0.16,25562.468777,272,73.4891,{"date":328,"open":329,"high":298,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",73.63,73.6,73.61,0.19,0.26,27072.231945,247,73.6159,{"date":338,"open":288,"high":331,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",73.36,73.42,0.08,0.11,23388.36546,227,73.517,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":240,"volume":351,"transactions":352,"vwap":353},"2026-09-15",73.5,73.34,-0.06,40813.273707,342,73.408,{"date":355,"open":288,"high":348,"low":339,"close":356,"change":322,"percent_change":323,"volume":357,"transactions":358,"vwap":359},"2026-09-14",73.4,48904.659328,449,73.453,{"date":361,"open":362,"high":363,"low":348,"close":364,"change":322,"percent_change":323,"volume":365,"transactions":366,"vwap":367},"2026-09-11",73.78,73.82,73.52,165429.354071,435,73.7519,{"date":369,"open":370,"high":370,"low":298,"close":298,"change":282,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",73.8,-0.51,52843.898455,411,73.7188,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":240,"percent_change":241,"volume":380,"transactions":381,"vwap":382},"2026-09-09",74.11,74.0125,74.02,21697.892176,281,74.047,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":240,"percent_change":241,"volume":387,"transactions":316,"vwap":388},"2026-09-08",74.17,74.1,30592.928772,74.1368,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":250,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",74.3,74.1501,74.18,-0.09,45152.569283,366,74.1903,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",74.16,74.31,74.25,0.1014,0.14,43952.584051,347,74.2259,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":240,"volume":415,"transactions":416,"vwap":417},"2026-09-02",74.2,74.215,74.115,74.1486,-0.0614,25232.868065,326,74.1777,{"date":419,"open":410,"high":420,"low":421,"close":422,"change":371,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",74.289,74.19,74.21,-0.68,47583.994217,520,74.2438,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":314,"volume":433,"transactions":434,"vwap":435},"2026-08-31",74.62,74.72,74.49,0.0527,24494.183048,286,74.6273,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",74.75,74.8,74.615,74.6673,-0.1127,-0.15,33499.605176,353,74.6758,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":192,"percent_change":172,"volume":452,"transactions":352,"vwap":453},"2026-08-27",74.87,74.765,74.78,37701.541476,74.8035,{"date":455,"open":456,"high":439,"low":457,"close":439,"change":192,"percent_change":172,"volume":458,"transactions":459,"vwap":460},"2026-08-26",74.76,74.73,20781.8543,203,74.7682,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",74.68,74.82,74.64,0.17,0.23,40497.682321,323,74.7234,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",74.53,74.66,74.52,74.65,0.095,0.13,28836.747572,304,74.6025,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",74.54,74.57,74.4796,74.555,0.03,0.04,28514.263119,317,74.5323,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",74.46,74.525,74.44,-0.125,-0.17,20515.745926,329,74.4904,{"date":504,"open":505,"high":506,"low":505,"close":476,"change":404,"percent_change":332,"volume":507,"transactions":508,"vwap":509},"2026-08-19",74.55,74.84,28491.080546,370,74.6253,{"date":511,"open":495,"high":512,"low":513,"close":512,"change":514,"percent_change":172,"volume":515,"transactions":516,"vwap":517},"2026-08-18",74.51,74.43,-0.0209,43553.679303,374,74.4663,{"date":519,"open":473,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":516,"vwap":526},"2026-08-17",74.6,74.5138,74.5309,-0.0741,-0.1,35584.6636,74.5485,{"date":528,"open":476,"high":476,"low":475,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",74.605,-0.095,-0.13,36939.458277,383,74.6224,{"date":536,"open":505,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",74.7,74.5337,0.2,0.27,37972.8208,330,74.649,{"date":545,"open":497,"high":496,"low":546,"close":547,"change":548,"percent_change":342,"volume":549,"transactions":550,"vwap":551},"2026-08-12",74.42,74.5,0.085,24827.1477,255,74.4741,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":313,"percent_change":314,"volume":558,"transactions":559,"vwap":560},"2026-08-11",74.39,74.4828,74.375,74.415,14319.73143,186,74.4124,{"date":562,"open":554,"high":495,"low":563,"close":564,"change":241,"percent_change":443,"volume":565,"transactions":566,"vwap":567},"2026-08-10",74.3321,74.365,43103.372386,410,74.3853,{"date":569,"open":570,"high":571,"low":557,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",74.47,74.475,0.155,0.21,36283.752351,408,74.444,{"date":578,"open":579,"high":580,"low":391,"close":581,"change":530,"percent_change":531,"volume":582,"transactions":583,"vwap":584},"2026-08-06",74.35,74.4,74.32,34284.555613,365,74.3354,{"date":586,"open":587,"high":513,"low":587,"close":557,"change":588,"percent_change":22,"volume":589,"transactions":590,"vwap":591},"2026-08-05",74.26,0.0121,49077.274758,378,74.3593,{"date":593,"open":421,"high":513,"low":400,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",74.4029,0.2679,0.36,73024.973267,406,74.351,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",74,74.155,73.9,74.135,-0.2344,-0.32,56622.713235,430,74.0786,{"date":612,"open":613,"high":580,"low":400,"close":614,"change":615,"percent_change":314,"volume":616,"transactions":501,"vwap":617},"2026-07-31",74.275,74.3694,0.0494,28074.478864,74.2504,{"date":619,"open":620,"high":579,"low":620,"close":581,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",74.23,0.18,0.24,33115.851215,305,74.3055,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",74.29,74.385,74.105,74.14,-0.149,-0.2,43904.267439,356,74.2037,{"date":638,"open":410,"high":628,"low":639,"close":420,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",74.1729,0.0677,0.09,25412.51648,214,74.2461,{"date":646,"open":411,"high":579,"low":410,"close":647,"change":648,"percent_change":341,"volume":649,"transactions":650,"vwap":651},"2026-07-27",74.2213,0.0563,36580.078588,245,74.2583,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":313,"volume":658,"transactions":659,"vwap":660},"2026-07-24",74.09,74.1879,74.165,0.035,47403.242522,432,74.1422,{"date":662,"open":385,"high":663,"low":664,"close":665,"change":666,"percent_change":282,"volume":667,"transactions":668,"vwap":669},"2026-07-23",74.2199,74.06,74.13,-0.2846,82969.47296,476,74.146,{"date":671,"open":495,"high":512,"low":672,"close":673,"change":674,"percent_change":443,"volume":675,"transactions":396,"vwap":676},"2026-07-22",74.41,74.4146,-0.1154,34088.190887,74.5043,{"date":678,"open":679,"high":679,"low":475,"close":473,"change":680,"percent_change":350,"volume":681,"transactions":682,"vwap":683},"2026-07-21",74.58,-0.0434,18931.56448,259,74.5374,{"date":685,"open":679,"high":465,"low":473,"close":686,"change":687,"percent_change":240,"volume":688,"transactions":689,"vwap":690},"2026-07-20",74.5734,-0.0566,48102.754918,466,74.5854,{"date":692,"open":485,"high":430,"low":485,"close":693,"change":192,"percent_change":172,"volume":694,"transactions":695,"vwap":696},"2026-07-17",74.63,62350.307799,572,74.6385,{"date":698,"open":699,"high":537,"low":700,"close":476,"change":303,"percent_change":303,"volume":701,"transactions":702,"vwap":703},"2026-07-16",74.56,74.545,46100.610378,444,74.6523,{"date":705,"open":484,"high":706,"low":484,"close":474,"change":707,"percent_change":539,"volume":708,"transactions":709,"vwap":710},"2026-07-15",74.67,0.15,31851.2812,343,74.6303,{"date":712,"open":431,"high":473,"low":713,"close":512,"change":342,"percent_change":707,"volume":714,"transactions":715,"vwap":716},"2026-07-14",74.435,31896.629124,399,74.4805,{"date":718,"open":431,"high":473,"low":580,"close":580,"change":443,"percent_change":633,"volume":719,"transactions":624,"vwap":720},"2026-07-13",16236.25715,74.4627,{"date":722,"open":520,"high":723,"low":724,"close":505,"change":172,"percent_change":725,"volume":726,"transactions":9,"vwap":505},"2026-07-10",74.61,74.519,-0.04,32700,{"date":728,"open":699,"high":474,"low":700,"close":679,"change":729,"percent_change":303,"volume":730,"transactions":9,"vwap":679},"2026-07-09",-0.005,44600,{"date":732,"open":505,"high":733,"low":431,"close":733,"change":734,"percent_change":394,"volume":735,"transactions":9,"vwap":733},"2026-07-08",74.585,-0.065,45200,{"date":737,"open":463,"high":738,"low":739,"close":476,"change":250,"percent_change":394,"volume":740,"transactions":9,"vwap":476},"2026-07-07",74.71,74.635,30400,{"date":742,"open":429,"high":438,"low":429,"close":430,"change":52,"percent_change":478,"volume":743,"transactions":9,"vwap":430},"2026-07-06",63100,{"date":745,"open":699,"high":465,"low":699,"close":429,"change":641,"percent_change":167,"volume":746,"transactions":9,"vwap":429},"2026-07-02",51500,{"date":748,"open":672,"high":484,"low":580,"close":473,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":473},"2026-07-01",-0.325,-0.43,117100,{"date":753,"open":754,"high":755,"low":464,"close":756,"change":271,"percent_change":66,"volume":757,"transactions":9,"vwap":756},"2026-06-30",74.83,74.92,74.855,29000,{"date":759,"open":760,"high":755,"low":450,"close":761,"change":167,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-29",74.77,74.89,0.16,57300,{"date":765,"open":476,"high":766,"low":476,"close":760,"change":767,"percent_change":767,"volume":768,"transactions":9,"vwap":760},"2026-06-26",74.795,0.01,39500,{"date":770,"open":738,"high":439,"low":771,"close":456,"change":192,"percent_change":172,"volume":772,"transactions":9,"vwap":456},"2026-06-25",74.705,37900,{"date":774,"open":738,"high":464,"low":738,"close":451,"change":172,"percent_change":725,"volume":775,"transactions":9,"vwap":451},"2026-06-24",32500,{"date":777,"open":520,"high":778,"low":520,"close":778,"change":621,"percent_change":622,"volume":779,"transactions":9,"vwap":778},"2026-06-23",74.81,32900,{"date":781,"open":782,"high":438,"low":693,"close":693,"change":633,"percent_change":783,"volume":784,"transactions":9,"vwap":693},"2026-06-22",74.69,-0.27,34700,{"date":786,"open":430,"high":787,"low":782,"close":754,"change":466,"percent_change":467,"volume":788,"transactions":9,"vwap":754},"2026-06-18",74.88,45400,{"date":790,"open":438,"high":791,"low":429,"close":474,"change":792,"percent_change":281,"volume":793,"transactions":9,"vwap":474},"2026-06-17",74.875,-0.21,79300,{"date":795,"open":754,"high":787,"low":464,"close":449,"change":22,"percent_change":488,"volume":796,"transactions":9,"vwap":449},"2026-06-16",46900,{"date":798,"open":761,"high":799,"low":464,"close":800,"change":341,"percent_change":342,"volume":801,"transactions":9,"vwap":800},"2026-06-15",74.97,74.85,66000,{"date":803,"open":457,"high":451,"low":723,"close":760,"change":804,"percent_change":342,"volume":805,"transactions":9,"vwap":760},"2026-06-12",0.079,58000,{"date":807,"open":579,"high":430,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",74.33,74.691,0.351,0.47,38000,{"date":814,"open":815,"high":816,"low":808,"close":817,"change":241,"percent_change":443,"volume":818,"transactions":9,"vwap":817},"2026-06-10",74.37,74.447,74.34,49600,{"date":820,"open":821,"high":473,"low":817,"close":822,"change":52,"percent_change":478,"volume":823,"transactions":9,"vwap":822},"2026-06-09",74.38,74.45,41800,{"date":825,"open":580,"high":713,"low":808,"close":579,"change":314,"percent_change":641,"volume":826,"transactions":9,"vwap":579},"2026-06-08",51900,{"date":828,"open":495,"high":495,"low":829,"close":830,"change":749,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-05",74.24,74.28,-0.44,47700,{"date":834,"open":475,"high":474,"low":547,"close":529,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":529},"2026-06-04",0.045,0.06,68100,{"date":839,"open":475,"high":723,"low":580,"close":699,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":699},"2026-06-03",-0.18,-0.24,77200,{"date":844,"open":520,"high":754,"low":845,"close":846,"change":52,"percent_change":478,"volume":847,"transactions":9,"vwap":846},"2026-06-02",74.495,74.74,89400,{"date":849,"open":699,"high":782,"low":850,"close":465,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":465},"2026-06-01",74.473,-0.448,-0.6,52300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":52,"volume":861,"transactions":9,"vwap":859},"2026-05-29",75,75.2,74.99,75.087997,0.078,83500,{"date":863,"open":778,"high":864,"low":865,"close":866,"change":867,"percent_change":52,"volume":868,"transactions":9,"vwap":866},"2026-05-28",75.050003,74.784,75.010002,0.073,48700,{"date":870,"open":800,"high":871,"low":800,"close":872,"change":873,"percent_change":341,"volume":874,"transactions":9,"vwap":872},"2026-05-27",74.96,74.937,0.057,33800,{"date":876,"open":877,"high":761,"low":878,"close":787,"change":540,"percent_change":596,"volume":879,"transactions":9,"vwap":787},"2026-05-26",74.79,74.725,42800,{"date":881,"open":537,"high":846,"low":882,"close":723,"change":767,"percent_change":767,"volume":883,"transactions":9,"vwap":723},"2026-05-22",74.562,47300,{"date":885,"open":495,"high":463,"low":672,"close":520,"change":341,"percent_change":342,"volume":886,"transactions":9,"vwap":520},"2026-05-21",58600,{"date":888,"open":410,"high":889,"low":385,"close":475,"change":890,"percent_change":891,"volume":868,"transactions":9,"vwap":475},"2026-05-20",74.557,0.38,0.51,{"date":893,"open":400,"high":829,"low":894,"close":631,"change":895,"percent_change":607,"volume":896,"transactions":9,"vwap":631},"2026-05-19",74.07,-0.235,70000,{"date":898,"open":899,"high":822,"low":830,"close":556,"change":900,"percent_change":767,"volume":901,"transactions":9,"vwap":556},"2026-05-18",74.36,0.005,64600,{"date":903,"open":497,"high":505,"low":815,"close":815,"change":607,"percent_change":750,"volume":904,"transactions":9,"vwap":815},"2026-05-15",59000,{"date":906,"open":456,"high":506,"low":782,"close":782,"change":303,"percent_change":303,"volume":907,"transactions":9,"vwap":782},"2026-05-14",23300,{"date":909,"open":429,"high":858,"low":679,"close":537,"change":910,"percent_change":172,"volume":911,"transactions":9,"vwap":537},"2026-05-13",-0.025,47200,{"date":913,"open":693,"high":846,"low":914,"close":878,"change":915,"percent_change":250,"volume":916,"transactions":9,"vwap":878},"2026-05-12",74.575,-0.055,24200,{"date":918,"open":464,"high":856,"low":760,"close":451,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":451},"2026-05-11",-0.22,-0.29,52700,{"date":923,"open":778,"high":856,"low":456,"close":856,"change":573,"percent_change":924,"volume":925,"transactions":9,"vwap":856},"2026-05-08",0.28,112900,{"date":927,"open":856,"high":928,"low":456,"close":877,"change":841,"percent_change":607,"volume":929,"transactions":9,"vwap":877},"2026-05-07",75.029999,70900,{"date":931,"open":932,"high":933,"low":787,"close":928,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":928},"2026-05-06",74.9,75.07,0.29,0.39,65000,{"date":938,"open":706,"high":939,"low":706,"close":846,"change":767,"percent_change":767,"volume":940,"transactions":9,"vwap":846},"2026-05-05",74.93,52500,{"date":942,"open":787,"high":761,"low":723,"close":457,"change":840,"percent_change":841,"volume":943,"transactions":9,"vwap":457},"2026-05-04",74500,{"date":945,"open":506,"high":871,"low":754,"close":946,"change":947,"percent_change":282,"volume":948,"transactions":9,"vwap":946},"2026-05-01",74.91,-0.285,53000,{"date":950,"open":799,"high":951,"low":952,"close":951,"change":953,"percent_change":467,"volume":954,"transactions":9,"vwap":951},"2026-04-30",75.195,74.945,0.175,30800,{"date":956,"open":957,"high":958,"low":791,"close":959,"change":960,"percent_change":443,"volume":961,"transactions":9,"vwap":959},"2026-04-29",75.089996,75.12,75.019997,-0.112,62400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":840,"volume":969,"transactions":9,"vwap":967},"2026-04-28",75.18,75.23,75.099998,75.132,-0.133,47400,{"date":971,"open":972,"high":973,"low":857,"close":974,"change":915,"percent_change":250,"volume":975,"transactions":9,"vwap":974},"2026-04-27",75.25,75.31,75.265,45000,{"date":977,"open":972,"high":978,"low":979,"close":980,"change":707,"percent_change":539,"volume":981,"transactions":9,"vwap":980},"2026-04-24",75.4,75.14,75.32,54100,{"date":983,"open":984,"high":978,"low":985,"close":986,"change":987,"percent_change":145,"volume":988,"transactions":9,"vwap":986},"2026-04-23",75.22,75.080002,75.17,-0.14,82000,{"date":990,"open":991,"high":992,"low":965,"close":973,"change":192,"percent_change":172,"volume":993,"transactions":9,"vwap":973},"2026-04-22",75.27,75.34,60800,{"date":995,"open":980,"high":978,"low":857,"close":996,"change":322,"percent_change":323,"volume":997,"transactions":9,"vwap":996},"2026-04-21",75.33,66100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":240,"percent_change":241,"volume":1004,"transactions":9,"vwap":1003},"2026-04-20",75.39,75.47,75.345,75.45,60900,{"date":1006,"open":1007,"high":1008,"low":1000,"close":1009,"change":1010,"percent_change":72,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",75.48,75.59,75.53,0.25,91900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":66,"percent_change":250,"volume":1018,"transactions":9,"vwap":1017},"2026-04-16",75.29,75.3,75.135,75.28,38500,{"date":1020,"open":1021,"high":992,"low":857,"close":996,"change":52,"percent_change":478,"volume":788,"transactions":9,"vwap":996},"2026-04-15",75.26,{"date":1023,"open":957,"high":1014,"low":957,"close":965,"change":621,"percent_change":622,"volume":1024,"transactions":9,"vwap":965},"2026-04-14",60200,{"date":1026,"open":738,"high":864,"low":738,"close":864,"change":404,"percent_change":332,"volume":812,"transactions":9,"vwap":864},"2026-04-13",{"date":1028,"open":958,"high":1029,"low":932,"close":946,"change":841,"percent_change":607,"volume":1030,"transactions":9,"vwap":946},"2026-04-10",75.13,70600,{"date":1032,"open":856,"high":1033,"low":761,"close":1034,"change":836,"percent_change":341,"volume":1035,"transactions":9,"vwap":1034},"2026-04-09",75.19,75.15,44500,{"date":1037,"open":1029,"high":984,"low":871,"close":957,"change":891,"percent_change":1038,"volume":1039,"transactions":9,"vwap":957},"2026-04-08",0.68,43200,{"date":1041,"open":1042,"high":679,"low":829,"close":679,"change":641,"percent_change":167,"volume":874,"transactions":9,"vwap":679},"2026-04-07",74.48,{"date":1044,"open":391,"high":431,"low":391,"close":431,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":431},"2026-04-06",0.166,0.22,31500,{"date":1049,"open":602,"high":513,"low":1050,"close":1051,"change":1052,"percent_change":342,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",73.98,74.324,0.084,42900,{"date":1055,"open":1056,"high":391,"low":1057,"close":829,"change":499,"percent_change":1058,"volume":1059,"transactions":9,"vwap":829},"2026-04-01",74.15,74.095001,-0.23,40800,{"date":1061,"open":1062,"high":570,"low":1063,"close":672,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":672},"2026-03-31",74.029999,74.010002,0.71,0.96,44700,{"date":1068,"open":1069,"high":1070,"low":298,"close":1071,"change":707,"percent_change":539,"volume":1072,"transactions":9,"vwap":1071},"2026-03-30",73.87,73.96,73.7,34900,{"date":1074,"open":1075,"high":1076,"low":348,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-27",73.75,73.77,73.55,-0.25,-0.34,43700,{"date":1082,"open":385,"high":830,"low":1083,"close":370,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":370},"2026-03-26",73.79,-0.473,-0.64,63800,{"date":1088,"open":808,"high":816,"low":402,"close":1089,"change":1090,"percent_change":540,"volume":1091,"transactions":9,"vwap":1089},"2026-03-25",74.273,0.203,31600,{"date":1093,"open":400,"high":391,"low":1094,"close":894,"change":841,"percent_change":607,"volume":1095,"transactions":9,"vwap":894},"2026-03-24",74.014999,58100,{"date":1097,"open":1098,"high":431,"low":631,"close":401,"change":1099,"percent_change":811,"volume":1100,"transactions":9,"vwap":401},"2026-03-23",74.22,0.35,75600,{"date":1102,"open":580,"high":580,"low":1103,"close":1070,"change":1104,"percent_change":1105,"volume":904,"transactions":9,"vwap":1070},"2026-03-20",73.885,-0.49,-0.66,{"date":1107,"open":665,"high":699,"low":1062,"close":822,"change":489,"percent_change":313,"volume":1108,"transactions":9,"vwap":822},"2026-03-19",59600,{"date":1110,"open":476,"high":476,"low":1111,"close":672,"change":1112,"percent_change":111,"volume":1113,"transactions":9,"vwap":672},"2026-03-18",74.408,-0.295,33200,{"date":1115,"open":505,"high":856,"low":505,"close":771,"change":1116,"percent_change":72,"volume":1117,"transactions":9,"vwap":771},"2026-03-17",0.245,48900,{"date":1119,"open":512,"high":679,"low":554,"close":495,"change":934,"percent_change":935,"volume":832,"transactions":9,"vwap":495},"2026-03-16",{"date":1121,"open":475,"high":679,"low":400,"close":385,"change":1122,"percent_change":840,"volume":1123,"transactions":9,"vwap":385},"2026-03-13",-0.135,78500,{"date":1125,"open":846,"high":760,"low":628,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-12",74.305,-0.545,-0.73,157400,{"date":1131,"open":1132,"high":1133,"low":439,"close":800,"change":145,"percent_change":1078,"volume":1134,"transactions":9,"vwap":800},"2026-03-11",74.94,74.98,52000,{"date":1136,"open":1133,"high":965,"low":1133,"close":1137,"change":167,"percent_change":762,"volume":1138,"transactions":9,"vwap":1137},"2026-03-10",75.040001,57200,{"date":1140,"open":505,"high":871,"low":505,"close":755,"change":478,"percent_change":466,"volume":1141,"transactions":9,"vwap":755},"2026-03-09",79200,{"date":1143,"open":799,"high":966,"low":877,"close":877,"change":281,"percent_change":1144,"volume":1145,"transactions":9,"vwap":877},"2026-03-06",-0.37,69600,{"date":1147,"open":857,"high":1148,"low":1149,"close":933,"change":1150,"percent_change":281,"volume":1151,"transactions":9,"vwap":933},"2026-03-05",75.315,75.0049973,-0.213,85400,{"date":1153,"open":957,"high":1154,"low":957,"close":1155,"change":1156,"percent_change":622,"volume":1066,"transactions":9,"vwap":1155},"2026-03-04",75.36,75.283,0.183,{"date":1158,"open":856,"high":1159,"low":932,"close":966,"change":968,"percent_change":840,"volume":1160,"transactions":9,"vwap":966},"2026-03-03",75.24,131100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":261,"volume":1167,"transactions":9,"vwap":1165},"2026-03-02",75.059998,75.37,75.233,-0.337,54700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":531,"percent_change":499,"volume":1173,"transactions":9,"vwap":1172},"2026-02-27",75.56,75.67,75.57,47600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":22,"percent_change":488,"volume":1180,"transactions":9,"vwap":1179},"2026-02-26",75.72,75.729,75.62,75.7,81300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1183,"change":488,"percent_change":489,"volume":1186,"transactions":9,"vwap":1183},"2026-02-25",75.68,75.74,75.63,63500,{"date":1188,"open":1178,"high":1189,"low":1170,"close":1190,"change":394,"percent_change":322,"volume":1191,"transactions":9,"vwap":1190},"2026-02-24",75.73,75.65,50900,{"date":1193,"open":1194,"high":1195,"low":1189,"close":1184,"change":443,"percent_change":633,"volume":1196,"transactions":9,"vwap":1184},"2026-02-23",75.8,75.845,70100,{"date":1198,"open":1199,"high":1200,"low":1176,"close":1201,"change":622,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-20",75.77,75.907,75.89,0.32,90100,{"date":1205,"open":1206,"high":1207,"low":1190,"close":1190,"change":524,"percent_change":531,"volume":1208,"transactions":9,"vwap":1190},"2026-02-19",75.71,75.78,80800,{"date":1210,"open":1008,"high":1199,"low":1008,"close":1211,"change":622,"percent_change":1202,"volume":1212,"transactions":9,"vwap":1211},"2026-02-18",75.75,45500,{"date":1214,"open":1215,"high":1184,"low":1216,"close":1217,"change":499,"percent_change":919,"volume":1218,"transactions":9,"vwap":1217},"2026-02-17",75.66,75.5,75.51,107900,{"date":1220,"open":1211,"high":1211,"low":1221,"close":1183,"change":332,"percent_change":1010,"volume":1222,"transactions":9,"vwap":1183},"2026-02-13",75.615,67500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":394,"percent_change":322,"volume":1228,"transactions":9,"vwap":1227},"2026-02-12",75.64,75.76,75.49,83100,{"date":1230,"open":1231,"high":1176,"low":1217,"close":1232,"change":924,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-11",75.61,75.58,0.37,62300,{"date":1236,"open":1179,"high":1237,"low":1015,"close":1015,"change":1238,"percent_change":371,"volume":1239,"transactions":9,"vwap":1015},"2026-02-10",75.88,-0.387,116700,{"date":1241,"open":1217,"high":1179,"low":1217,"close":1242,"change":1243,"percent_change":1010,"volume":1244,"transactions":9,"vwap":1242},"2026-02-09",75.687,0.192,74200,{"date":1246,"open":1247,"high":1217,"low":1247,"close":1248,"change":1249,"percent_change":621,"volume":1250,"transactions":9,"vwap":1248},"2026-02-06",75.42,75.495,0.135,41700,{"date":1252,"open":1015,"high":1247,"low":991,"close":1154,"change":172,"percent_change":725,"volume":1253,"transactions":9,"vwap":1154},"2026-02-05",86600,{"date":1255,"open":1256,"high":1227,"low":996,"close":1000,"change":350,"percent_change":240,"volume":1257,"transactions":9,"vwap":1000},"2026-02-04",75.44,99500,{"date":1259,"open":1247,"high":1217,"low":984,"close":1003,"change":622,"percent_change":1202,"volume":1260,"transactions":9,"vwap":1003},"2026-02-03",112800,{"date":1262,"open":980,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-02",75.545,75.21,-0.46,-0.61,110100,{"date":1269,"open":1185,"high":1183,"low":1270,"close":1171,"change":313,"percent_change":314,"volume":796,"transactions":9,"vwap":1171},"2026-01-30",75.515,{"date":1272,"open":1179,"high":1179,"low":1273,"close":1178,"change":987,"percent_change":840,"volume":1274,"transactions":9,"vwap":1178},"2026-01-29",75.55,40900,{"date":1276,"open":1226,"high":1277,"low":1211,"close":1226,"change":725,"percent_change":66,"volume":1278,"transactions":9,"vwap":1226},"2026-01-28",75.809,94100,{"date":1280,"open":1226,"high":1281,"low":1211,"close":1194,"change":489,"percent_change":313,"volume":1282,"transactions":9,"vwap":1194},"2026-01-27",75.825,46700,{"date":1284,"open":1226,"high":1285,"low":1206,"close":1226,"change":488,"percent_change":489,"volume":1286,"transactions":9,"vwap":1226},"2026-01-26",75.81,60400,{"date":1288,"open":1199,"high":1285,"low":1289,"close":1189,"change":394,"percent_change":322,"volume":1290,"transactions":9,"vwap":1189},"2026-01-23",75.685,50600,{"date":1292,"open":1199,"high":1293,"low":1176,"close":1294,"change":835,"percent_change":836,"volume":1295,"transactions":9,"vwap":1294},"2026-01-22",75.86,75.82,67400,{"date":1297,"open":1298,"high":1299,"low":1008,"close":1300,"change":1301,"percent_change":622,"volume":1302,"transactions":9,"vwap":1300},"2026-01-21",75.6,75.915,75.775,0.185,67800,{"date":1304,"open":1216,"high":1298,"low":1000,"close":1008,"change":489,"percent_change":313,"volume":1305,"transactions":9,"vwap":1008},"2026-01-20",108600,{"date":1307,"open":1308,"high":1189,"low":1273,"close":1273,"change":1309,"percent_change":1058,"volume":1310,"transactions":9,"vwap":1273},"2026-01-16",75.69,-0.173,54000,{"date":1312,"open":1189,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":192,"volume":1317,"transactions":9,"vwap":1315},"2026-01-15",75.83,75.649,75.723,-0.017,120700,{"date":1319,"open":1215,"high":1226,"low":1172,"close":1184,"change":342,"percent_change":707,"volume":1320,"transactions":9,"vwap":1184},"2026-01-14",57400,{"date":1322,"open":1308,"high":1323,"low":1298,"close":1185,"change":840,"percent_change":841,"volume":1324,"transactions":9,"vwap":1185},"2026-01-13",75.84,96400,{"date":1326,"open":1170,"high":1285,"low":1273,"close":1285,"change":341,"percent_change":342,"volume":1327,"transactions":9,"vwap":1285},"2026-01-12",139000,{"date":1329,"open":1232,"high":1330,"low":1331,"close":1189,"change":622,"percent_change":1202,"volume":1332,"transactions":9,"vwap":1189},"2026-01-09",75.745,75.575,124300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1227,"change":394,"percent_change":322,"volume":1338,"transactions":9,"vwap":1227},"2026-01-08",75.54,75.595,75.46,85500,{"date":1340,"open":1231,"high":1231,"low":1248,"close":1232,"change":66,"percent_change":250,"volume":1341,"transactions":9,"vwap":1232},"2026-01-07",63300,{"date":1343,"open":1231,"high":1344,"low":1345,"close":1185,"change":303,"percent_change":303,"volume":1346,"transactions":9,"vwap":1185},"2026-01-06",75.635,75.555,108700,{"date":1348,"open":1154,"high":1225,"low":1154,"close":1225,"change":924,"percent_change":1233,"volume":1349,"transactions":9,"vwap":1225},"2026-01-05",117000,{"date":1351,"open":1247,"high":1247,"low":1017,"close":1154,"change":192,"percent_change":172,"volume":1352,"transactions":9,"vwap":1154},"2026-01-02",104400,{"date":1354,"open":980,"high":1355,"low":1014,"close":1356,"change":341,"percent_change":342,"volume":805,"transactions":9,"vwap":1356},"2025-12-31",75.397,75.38,{"date":1358,"open":965,"high":1359,"low":965,"close":1015,"change":313,"percent_change":314,"volume":1360,"transactions":9,"vwap":1015},"2025-12-30",75.41,124000,{"date":1362,"open":1159,"high":1363,"low":857,"close":972,"change":767,"percent_change":767,"volume":1364,"transactions":9,"vwap":972},"2025-12-29",75.295,68800,{"date":1366,"open":1159,"high":1015,"low":1033,"close":1159,"change":350,"percent_change":240,"volume":1367,"transactions":9,"vwap":1159},"2025-12-26",60500,{"date":1369,"open":966,"high":1015,"low":966,"close":1015,"change":540,"percent_change":596,"volume":1370,"transactions":9,"vwap":1015},"2025-12-24",22200,{"date":1372,"open":928,"high":857,"low":959,"close":928,"change":499,"percent_change":1058,"volume":1373,"transactions":9,"vwap":928},"2025-12-23",60600,{"date":1375,"open":864,"high":965,"low":856,"close":857,"change":707,"percent_change":539,"volume":1376,"transactions":9,"vwap":857},"2025-12-22",69000,{"date":1378,"open":1034,"high":1034,"low":959,"close":864,"change":303,"percent_change":303,"volume":1379,"transactions":9,"vwap":864},"2025-12-19",34300,{"date":1381,"open":858,"high":986,"low":1382,"close":1163,"change":443,"percent_change":633,"volume":1302,"transactions":9,"vwap":1163},"2025-12-18",74.933,{"date":1384,"open":984,"high":965,"low":1385,"close":1264,"change":1386,"percent_change":88,"volume":1387,"transactions":9,"vwap":1264},"2025-12-17",75.11,0.83,53600,{"date":1389,"open":984,"high":980,"low":899,"close":821,"change":1128,"percent_change":1390,"volume":1391,"transactions":9,"vwap":821},"2025-12-16",-0.97,123000,{"date":1393,"open":991,"high":1394,"low":966,"close":1385,"change":524,"percent_change":531,"volume":1030,"transactions":9,"vwap":1385},"2025-12-15",75.355,{"date":1396,"open":1159,"high":1017,"low":1385,"close":1264,"change":241,"percent_change":443,"volume":730,"transactions":9,"vwap":1264},"2025-12-12",{"date":1398,"open":1159,"high":996,"low":986,"close":980,"change":212,"percent_change":212,"volume":1399,"transactions":9,"vwap":980},"2025-12-11",77400,{"date":1401,"open":799,"high":980,"low":1132,"close":980,"change":890,"percent_change":891,"volume":1402,"transactions":9,"vwap":980},"2025-12-10",52200,{"date":1404,"open":1137,"high":1405,"low":1132,"close":1132,"change":350,"percent_change":240,"volume":1406,"transactions":9,"vwap":1132},"2025-12-09",75.105,48500,{"date":1408,"open":1021,"high":1021,"low":856,"close":856,"change":281,"percent_change":1144,"volume":1409,"transactions":9,"vwap":856},"2025-12-08",184700,{"date":1411,"open":1154,"high":1154,"low":984,"close":1017,"change":303,"percent_change":303,"volume":1412,"transactions":9,"vwap":1017},"2025-12-05",44300,{"date":1414,"open":980,"high":996,"low":1415,"close":1014,"change":767,"percent_change":767,"volume":1416,"transactions":9,"vwap":1014},"2025-12-04",75.16,45700,{"date":1418,"open":1021,"high":1015,"low":979,"close":1017,"change":52,"percent_change":478,"volume":1419,"transactions":9,"vwap":1017},"2025-12-03",61600,{"date":1421,"open":966,"high":984,"low":1163,"close":964,"change":641,"percent_change":167,"volume":1422,"transactions":9,"vwap":964},"2025-12-02",46400,{"date":1424,"open":866,"high":1425,"low":1426,"close":957,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":957},"2025-12-01",75.155,74.975,-0.391,-0.52,39400,{"date":1431,"open":1256,"high":1216,"low":1256,"close":1432,"change":1433,"percent_change":489,"volume":1434,"transactions":9,"vwap":1432},"2025-11-28",75.481,0.031,24000,{"date":1436,"open":984,"high":1216,"low":984,"close":1003,"change":1437,"percent_change":762,"volume":1438,"transactions":9,"vwap":1003},"2025-11-26",0.121,68400,{"date":1440,"open":858,"high":1394,"low":1441,"close":1442,"change":1443,"percent_change":1233,"volume":1444,"transactions":9,"vwap":1442},"2025-11-25",74.965,75.329,0.279,30500,{"date":1446,"open":439,"high":1015,"low":439,"close":864,"change":332,"percent_change":1010,"volume":1447,"transactions":9,"vwap":864},"2025-11-24",37000,{"date":1449,"open":463,"high":761,"low":474,"close":1450,"change":539,"percent_change":540,"volume":1451,"transactions":9,"vwap":1450},"2025-11-21",74.86,26800,{"date":1453,"open":439,"high":939,"low":474,"close":474,"change":1454,"percent_change":314,"volume":823,"transactions":9,"vwap":474},"2025-11-20",0.052,{"date":1456,"open":1457,"high":1458,"low":485,"close":1459,"change":1460,"percent_change":314,"volume":1461,"transactions":9,"vwap":1459},"2025-11-19",74.59,74.695,74.608,0.055,16500,{"date":1463,"open":547,"high":1464,"low":547,"close":1465,"change":1466,"percent_change":240,"volume":1467,"transactions":9,"vwap":1465},"2025-11-18",74.595,74.553,-0.057,28100,{"date":1469,"open":760,"high":439,"low":485,"close":723,"change":531,"percent_change":499,"volume":1212,"transactions":9,"vwap":723},"2025-11-17",{"date":1471,"open":485,"high":464,"low":571,"close":846,"change":313,"percent_change":314,"volume":1472,"transactions":9,"vwap":846},"2025-11-14",33100,{"date":1474,"open":856,"high":856,"low":1475,"close":782,"change":1078,"percent_change":260,"volume":1476,"transactions":9,"vwap":782},"2025-11-13",74.675,26700,{"date":1478,"open":1137,"high":1137,"low":791,"close":1132,"change":323,"percent_change":792,"volume":1479,"transactions":9,"vwap":1132},"2025-11-12",31900,{"date":1481,"open":939,"high":958,"low":939,"close":966,"change":1010,"percent_change":72,"volume":1482,"transactions":9,"vwap":966},"2025-11-11",21400,{"date":1484,"open":946,"high":1017,"low":877,"close":800,"change":1485,"percent_change":622,"volume":1486,"transactions":9,"vwap":800},"2025-11-10",0.179,64100,{"date":1488,"open":429,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":303,"volume":1492,"transactions":9,"vwap":1489},"2025-11-07",74.671,74.538,-0.009,22000,{"date":1494,"open":738,"high":871,"low":679,"close":463,"change":1495,"percent_change":332,"volume":1496,"transactions":9,"vwap":463},"2025-11-06",0.145,12300,{"date":1498,"open":476,"high":476,"low":391,"close":1499,"change":734,"percent_change":394,"volume":1500,"transactions":9,"vwap":1499},"2025-11-05",74.535,80700,{"date":1502,"open":495,"high":465,"low":513,"close":520,"change":240,"percent_change":241,"volume":1503,"transactions":9,"vwap":520},"2025-11-04",14400,{"date":1505,"open":506,"high":506,"low":463,"close":463,"change":852,"percent_change":1506,"volume":1507,"transactions":9,"vwap":463},"2025-11-03",-0.8,35500,{"date":1509,"open":992,"high":1002,"low":972,"close":1017,"change":350,"percent_change":240,"volume":1510,"transactions":9,"vwap":1017},"2025-10-31",24500,{"date":1512,"open":857,"high":1513,"low":857,"close":992,"change":443,"percent_change":633,"volume":1091,"transactions":9,"vwap":992},"2025-10-30",75.43,{"date":1515,"open":1225,"high":1285,"low":1337,"close":1227,"change":895,"percent_change":1516,"volume":1447,"transactions":9,"vwap":1227},"2025-10-29",-0.31,{"date":1518,"open":1179,"high":1189,"low":1519,"close":1520,"change":1521,"percent_change":192,"volume":1522,"transactions":9,"vwap":1520},"2025-10-28",75.655,75.725,-0.015,20200,{"date":1524,"open":1178,"high":1330,"low":1232,"close":1184,"change":466,"percent_change":1046,"volume":1525,"transactions":9,"vwap":1184},"2025-10-27",11700,{"date":1527,"open":1273,"high":1008,"low":1528,"close":1172,"change":1116,"percent_change":72,"volume":1529,"transactions":9,"vwap":1172},"2025-10-24",75.499,16600,{"date":1531,"open":965,"high":1532,"low":1533,"close":1534,"change":477,"percent_change":478,"volume":1535,"transactions":9,"vwap":1534},"2025-10-23",75.351,75.225,75.325,12200,{"date":1537,"open":1033,"high":1017,"low":1034,"close":965,"change":350,"percent_change":240,"volume":1370,"transactions":9,"vwap":965},"2025-10-22",{"date":1539,"open":1394,"high":1540,"low":1017,"close":1014,"change":1541,"percent_change":350,"volume":1542,"transactions":9,"vwap":1014},"2025-10-21",75.386,-0.043,26500,{"date":1544,"open":1533,"high":1545,"low":1533,"close":1545,"change":1546,"percent_change":1202,"volume":1547,"transactions":9,"vwap":1545},"2025-10-20",75.333,0.243,35600,{"date":1549,"open":856,"high":986,"low":1426,"close":957,"change":489,"percent_change":313,"volume":1522,"transactions":9,"vwap":957},"2025-10-17",{"date":1551,"open":972,"high":24,"low":866,"close":864,"change":145,"percent_change":1078,"volume":1341,"transactions":9,"vwap":864},"2025-10-16",{"date":1553,"open":964,"high":991,"low":933,"close":1159,"change":1443,"percent_change":1233,"volume":1554,"transactions":9,"vwap":1159},"2025-10-15",34500,{"date":1556,"open":846,"high":1557,"low":537,"close":1558,"change":1559,"percent_change":767,"volume":1560,"transactions":9,"vwap":1558},"2025-10-14",75.065002,74.961,0.011,61300,{"date":1562,"open":787,"high":799,"low":1563,"close":1564,"change":116,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-13",74.825,74.95,0.42,49400,{"date":1568,"open":979,"high":979,"low":739,"close":465,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":465},"2025-10-10",-0.36,-0.48,39700,{"date":1573,"open":984,"high":984,"low":946,"close":856,"change":1574,"percent_change":1058,"volume":1575,"transactions":9,"vwap":856},"2025-10-09",-0.175,40200,{"date":1577,"open":1164,"high":1164,"low":986,"close":1578,"change":443,"percent_change":633,"volume":1579,"transactions":9,"vwap":1578},"2025-10-08",75.175,19900,{"date":1581,"open":1247,"high":1247,"low":980,"close":1534,"change":1582,"percent_change":350,"volume":1583,"transactions":9,"vwap":1534},"2025-10-07",-0.045,106300,{"date":1585,"open":1247,"high":1586,"low":1164,"close":1164,"change":22,"percent_change":488,"volume":1587,"transactions":9,"vwap":1164},"2025-10-06",75.52,47800,{"date":1589,"open":1003,"high":1003,"low":1590,"close":1590,"change":394,"percent_change":322,"volume":1591,"transactions":9,"vwap":1590},"2025-10-03",75.35,53200,{"date":1593,"open":1007,"high":1248,"low":992,"close":1256,"change":1594,"percent_change":167,"volume":1595,"transactions":9,"vwap":1256},"2025-10-02",0.087,40500,{"date":1597,"open":1598,"high":1599,"low":991,"close":1600,"change":1601,"percent_change":167,"volume":1602,"transactions":9,"vwap":1600},"2025-10-01",75.285,75.375,75.353,0.088,37700,{"date":1604,"open":991,"high":991,"low":1034,"close":974,"change":1605,"percent_change":488,"volume":1606,"transactions":9,"vwap":974},"2025-09-30",0.025,23500,{"date":1608,"open":1017,"high":1017,"low":984,"close":1159,"change":539,"percent_change":540,"volume":1554,"transactions":9,"vwap":1159},"2025-09-29",{"date":1610,"open":1137,"high":1385,"low":799,"close":1137,"change":240,"percent_change":241,"volume":1611,"transactions":9,"vwap":1137},"2025-09-26",96600,{"date":1613,"open":857,"high":1256,"low":959,"close":958,"change":499,"percent_change":1058,"volume":1614,"transactions":9,"vwap":958},"2025-09-25",52400,{"date":1616,"open":1164,"high":1007,"low":1017,"close":1014,"change":240,"percent_change":241,"volume":1617,"transactions":9,"vwap":1014},"2025-09-24",92900,{"date":1619,"open":1225,"high":1225,"low":1154,"close":1164,"change":303,"percent_change":303,"volume":1620,"transactions":9,"vwap":1164},"2025-09-23",139200,{"date":1622,"open":996,"high":1337,"low":1015,"close":1356,"change":489,"percent_change":313,"volume":1623,"transactions":9,"vwap":1356},"2025-09-22",134900,{"date":1625,"open":1359,"high":1359,"low":1598,"close":992,"change":66,"percent_change":250,"volume":1626,"transactions":9,"vwap":992},"2025-09-19",106100,{"date":1628,"open":1000,"high":1185,"low":1629,"close":1000,"change":467,"percent_change":116,"volume":1630,"transactions":9,"vwap":1000},"2025-09-18",75.205,179900,{"date":181,"open":1632,"high":177,"low":1633,"close":1415,"change":1634,"percent_change":172,"volume":1635,"transactions":9,"vwap":1415},75.179,75.025002,-0.019,304100]