[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDP":3,"homepage-market-summary":25,"stock-historical-BNDP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Core-Plus Bond Index ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},70.76,71.04,70.6901,70.9406,-0.1806,-0.25,16108.487474,0,76.089996,70.49,13902.326041995191,4.8,208,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},13902,2891683.816735,-5.88,"2025-12-04",[176,179,186,196,207,218,228,237,248,259,270,281,291,302,312,322,331,339,350,361,370,378,387,395,406,416,424,434,443,451,459,467,476,486,496,507,517,525,534,541,548,556,564,572,580,590,599,606,613,623,630,636,644,654,661,668,675,683,691,697,704,710,715,723,730,736,744,750,754,761,768,774,781,788,795,801,808,813,817,823,828,834,841,847,855,860,866,872,879,887,891,896,901,907,913,917,923,929,936,941,945,953,958,965,968,973,980,985,990,997,1003,1011,1017,1022,1029,1034,1041,1048,1051,1055,1063,1067,1073,1076,1081,1084,1089,1096,1102,1107,1113,1119,1125,1130,1136,1142,1147,1152,1156,1160,1166,1171,1177,1184,1191,1197,1204,1212,1219,1224,1230,1235,1241,1249,1255,1263,1268,1276,1281,1288,1294,1299,1306,1312,1318,1324,1328,1332,1336,1341,1349,1357,1363,1369,1374,1380,1386,1391,1398,1404,1410,1415,1420,1424,1431,1436,1439,1445,1450,1455,1460,1465,1469,1473,1478,1482,1487,1490,1496,1499,1503,1508,1512,1516,1519,1524,1529,1535],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},110,70.7945,{"date":180,"open":21,"high":181,"low":21,"close":15,"change":182,"percent_change":19,"volume":183,"transactions":184,"vwap":185},"2026-10-01",71.02,0.003,58045.9059,267,70.9373,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",71.16,70.93,70.9376,-0.0874,-0.12,2843.1249,73,70.9843,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",71.09,71.1,70.7,71.025,-0.0985,-0.14,17749.9961,129,70.8949,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",71.18,71.2,71.045,71.1235,-0.3829,-0.54,9186.5796,139,71.1603,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",71.41,71.5064,71.21,0.1214,0.17,20860.6197,153,71.3001,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",71.72,71.385,-0.3529,-0.49,20916.9718,206,71.5257,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",71.91,72,71.63,71.7379,-0.4862,-0.67,22958.3552,373,71.8136,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",72.25,72.39,72.16,72.2241,0.0541,0.07,11645.5064,127,72.2869,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",72.13,72.28,72.115,72.17,0.14,0.19,5716.9712,103,72.1679,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",72.1,72.14,72.01,72.03,-0.2135,-0.3,7250.841846,104,72.0566,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",72.155,72.2435,72.1401,0.3685,0.51,8158.1552,67,72.1908,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",71.98,72.09,71.8404,71.875,-0.02,-0.03,1986.2594,62,71.9979,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",71.83,71.935,71.895,-0.0676,-0.09,10052.7201,123,71.8865,{"date":313,"open":239,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",72.159,71.89,71.9626,-0.055,-0.08,6841.97227,144,72.0141,{"date":323,"open":264,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",72.175,72.0176,-0.0691,-0.1,1894.4754,66,72.0928,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":177,"vwap":338},"2026-09-10",72.27,72.0867,-0.4383,-0.6,3295.2276,72.2034,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",72.63,72.66,72.51,72.525,-0.1055,-0.15,6139.8032,95,72.6147,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",72.65,72.74,72.57,72.6305,-0.0914,-0.13,9714.0025,118,72.655,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":-6,"volume":367,"transactions":368,"vwap":369},"2026-09-04",72.77,72.79,72.7219,-0.0027,1094.5678,63,72.7598,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":194,"vwap":377},"2026-09-03",72.8,72.7246,0.1083,0.15,3909.9992,72.769,{"date":379,"open":342,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":279,"vwap":386},"2026-09-02",72.739,72.565,72.6163,-0.0514,-0.07,4688.238438,72.6282,{"date":388,"open":363,"high":363,"low":352,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",72.6677,-0.5403,-0.74,4809.927159,86,72.7434,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",73.14,73.3,73.13,73.208,-0.0411,-0.06,6520.260301,148,73.1874,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",73.49,73.55,73.2491,-0.2459,-0.33,7260.064515,101,73.3709,{"date":417,"open":418,"high":418,"low":408,"close":419,"change":420,"percent_change":108,"volume":421,"transactions":422,"vwap":423},"2026-08-27",73.56,73.495,-0.011,4847.8372,80,73.5313,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":177,"vwap":433},"2026-08-26",73.54,73.61,73.43,73.506,-0.084,-0.11,4700.061833,73.4976,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",73.5,73.59,0.265,0.36,5217.242109,59,73.5625,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":265,"percent_change":266,"volume":448,"transactions":449,"vwap":450},"2026-08-24",73.255,73.35,73.325,3653.8667,91,73.3025,{"date":452,"open":453,"high":454,"low":397,"close":455,"change":384,"percent_change":327,"volume":456,"transactions":457,"vwap":458},"2026-08-21",73.23,73.24,73.185,5993.3567,84,73.2115,{"date":460,"open":453,"high":461,"low":453,"close":445,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",73.295,-0.2006,-0.27,8247.099,70,73.2622,{"date":468,"open":469,"high":469,"low":447,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",73.46,73.4556,0.3306,0.45,3047.50116,83,73.3703,{"date":477,"open":194,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",73.15,72.93,73.125,0.0303,0.04,7462.2367,93,73.057,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",73.18,73.0627,73.0947,-0.1253,-0.17,6213.321858,82,73.1609,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",73.34,73.37,72.99,73.22,-0.155,-0.21,8598.4212,179,73.2214,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",73.42,73.44,73.375,0.205,0.28,2831.2507,47,73.4024,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":255,"volume":522,"transactions":523,"vwap":524},"2026-08-12",73.27,73.17,0.05,391.2285,38,73.2376,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":103,"percent_change":531,"volume":532,"transactions":523,"vwap":533},"2026-08-11",73.19,73.25,73.1104,73.12,0.08,1158.0412,73.1486,{"date":535,"open":527,"high":536,"low":537,"close":537,"change":538,"percent_change":463,"volume":539,"transactions":422,"vwap":540},"2026-08-10",73.21,73.06,-0.195,4180.8192,73.1228,{"date":542,"open":543,"high":544,"low":454,"close":445,"change":545,"percent_change":265,"volume":546,"transactions":368,"vwap":547},"2026-08-07",73.29,73.36,0.1,3529.1537,73.2699,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":502,"percent_change":503,"volume":553,"transactions":554,"vwap":555},"2026-08-06",73.26,73.41,73.155,8148.8562,71,73.3017,{"date":557,"open":558,"high":498,"low":558,"close":559,"change":560,"percent_change":103,"volume":561,"transactions":562,"vwap":563},"2026-08-05",73.16,73.31,0.0413,7529.1211,87,73.2634,{"date":565,"open":558,"high":559,"low":397,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",73.2687,0.2687,0.37,4691.9817,77,73.2339,{"date":573,"open":574,"high":575,"low":574,"close":194,"change":576,"percent_change":346,"volume":577,"transactions":578,"vwap":579},"2026-08-03",72.94,73.02,-0.1086,4628.0226,78,72.9982,{"date":581,"open":478,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",73.2,73.095,73.1086,-0.1714,-0.23,1202.8602,64,73.1353,{"date":591,"open":592,"high":461,"low":593,"close":594,"change":595,"percent_change":531,"volume":596,"transactions":597,"vwap":598},"2026-07-30",73.285,73.261,73.28,0.0595,2094.1547,46,73.282,{"date":600,"open":509,"high":469,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":289,"vwap":605},"2026-07-29",73.2205,-0.2695,-0.37,3569.0651,73.3157,{"date":607,"open":608,"high":609,"low":608,"close":408,"change":610,"percent_change":266,"volume":611,"transactions":515,"vwap":612},"2026-07-28",73.33,73.535,0.1418,1397.741739,73.4422,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",73.1,73.405,73.3482,0.1787,0.24,25582.123023,164,72.9923,{"date":624,"open":520,"high":582,"low":399,"close":625,"change":626,"percent_change":545,"volume":627,"transactions":628,"vwap":629},"2026-07-24",73.1695,0.0695,6902.404,48,73.1808,{"date":631,"open":632,"high":582,"low":632,"close":615,"change":492,"percent_change":586,"volume":633,"transactions":634,"vwap":635},"2026-07-23",73.05,4319.6284,68,73.1489,{"date":637,"open":544,"high":544,"low":638,"close":519,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",73.2401,-0.1351,-0.18,5152.7316,119,73.3021,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":348,"vwap":653},"2026-07-21",73.4,73.74,73.38,73.4051,-0.1149,-0.16,12298.2811,73.4818,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":502,"percent_change":503,"volume":659,"transactions":194,"vwap":660},"2026-07-20",73.67,73.505,73.52,6354.179084,73.6401,{"date":662,"open":663,"high":664,"low":660,"close":665,"change":482,"percent_change":521,"volume":666,"transactions":329,"vwap":667},"2026-07-17",73.73,73.765,73.675,3090.5194,73.7216,{"date":669,"open":436,"high":670,"low":436,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":368,"vwap":674},"2026-07-16",73.635,-0.035,-0.05,6673.8166,73.566,{"date":676,"open":437,"high":677,"low":678,"close":656,"change":679,"percent_change":680,"volume":681,"transactions":515,"vwap":682},"2026-07-15",73.69,73.5617,0.1487,0.2,2800.3821,73.6193,{"date":684,"open":658,"high":418,"low":419,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",73.5213,0.1513,0.21,2093.4376,96,73.5332,{"date":692,"open":469,"high":658,"low":499,"close":499,"change":693,"percent_change":694,"volume":695,"transactions":570,"vwap":696},"2026-07-13",-0.34,-0.46,2534.039526,73.4553,{"date":698,"open":699,"high":663,"low":700,"close":701,"change":702,"percent_change":103,"volume":703,"transactions":9,"vwap":701},"2026-07-10",73.65,73.6,73.71,0.046,22800,{"date":705,"open":663,"high":663,"low":700,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",73.664,0.119,0.16,9000,{"date":711,"open":712,"high":418,"low":510,"close":712,"change":713,"percent_change":357,"volume":714,"transactions":9,"vwap":712},"2026-07-08",73.545,-0.095,3300,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",73.8,73.866,73.64,-0.295,-0.4,3400,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":482,"volume":729,"transactions":9,"vwap":727},"2026-07-06",73.95,73.84,73.935,0.03,9300,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":108,"volume":735,"transactions":9,"vwap":733},"2026-07-02",73.88,73.905,-0.005,1900,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",73.85,74.040001,73.91,-0.43,-0.58,11300,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":651,"percent_change":503,"volume":749,"transactions":9,"vwap":748},"2026-06-30",74.44,74.51,74.34,12000,{"date":751,"open":747,"high":747,"low":752,"close":752,"change":734,"percent_change":108,"volume":753,"transactions":9,"vwap":752},"2026-06-29",74.5,8000,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":728,"volume":760,"transactions":9,"vwap":758},"2026-06-26",74.41,74.55,74.505,0.023,5100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",74.53,74.482,0.097,0.13,19000,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":143,"volume":773,"transactions":9,"vwap":771},"2026-06-24",74.395,74.385,0.285,600,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":779,"percent_change":545,"volume":780,"transactions":9,"vwap":776},"2026-06-23",74.099998,74.22,74.07,0.075,3000,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":17,"volume":787,"transactions":9,"vwap":785},"2026-06-22",74.055,73.99,74.025002,-0.183,1300,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":224,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",74.285,74.32,74.208,0.23,5200,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":693,"volume":800,"transactions":9,"vwap":798},"2026-06-17",74.38,74.038002,-0.256,7900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":375,"volume":807,"transactions":9,"vwap":805},"2026-06-16",74.18,74.35,74.294,0.114,13600,{"date":809,"open":810,"high":810,"low":803,"close":803,"change":531,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-06-15",74.31,0.11,3700,{"date":814,"open":778,"high":776,"low":815,"close":776,"change":19,"percent_change":19,"volume":816,"transactions":9,"vwap":776},"2026-06-12",73.995,8600,{"date":818,"open":717,"high":776,"low":819,"close":776,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":776},"2026-06-11",73.79,0.395,0.54,13900,{"date":824,"open":819,"high":825,"low":436,"close":826,"change":827,"percent_change":192,"volume":760,"transactions":9,"vwap":826},"2026-06-10",73.825,73.705,-0.085,{"date":829,"open":819,"high":819,"low":830,"close":819,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-06-09",73.7,0.162,0.22,9400,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":492,"volume":840,"transactions":9,"vwap":838},"2026-06-08",73.82,74.029999,73.628,-0.128,50100,{"date":842,"open":663,"high":843,"low":663,"close":844,"change":845,"percent_change":214,"volume":846,"transactions":9,"vwap":844},"2026-06-05",73.92,73.756,-0.399,47300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":266,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-04",74.12,74.19,74.010002,74.155,0.26,33000,{"date":856,"open":738,"high":857,"low":738,"close":858,"change":402,"percent_change":318,"volume":859,"transactions":9,"vwap":858},"2026-06-03",74.11,73.965,74700,{"date":861,"open":739,"high":862,"low":863,"close":785,"change":864,"percent_change":811,"volume":865,"transactions":9,"vwap":785},"2026-06-02",74.059998,73.76,0.079,8300,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":694,"volume":822,"transactions":9,"vwap":869},"2026-06-01",73.81,73.946,73.785,-0.341,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":531,"volume":878,"transactions":9,"vwap":876},"2026-05-29",74.26,74.37,74.287,0.063,4900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":224,"volume":886,"transactions":9,"vwap":884},"2026-05-28",74.089996,74.28,73.86,74.224,0.124,7800,{"date":888,"open":889,"high":852,"low":776,"close":776,"change":531,"percent_change":811,"volume":890,"transactions":9,"vwap":776},"2026-05-27",74.125,2400,{"date":892,"open":739,"high":739,"low":725,"close":893,"change":894,"percent_change":148,"volume":895,"transactions":9,"vwap":893},"2026-05-26",74.019997,0.255,15100,{"date":897,"open":647,"high":898,"low":899,"close":664,"change":521,"percent_change":255,"volume":900,"transactions":9,"vwap":664},"2026-05-22",73.9,73.66,6200,{"date":902,"open":409,"high":903,"low":904,"close":905,"change":906,"percent_change":545,"volume":787,"transactions":9,"vwap":905},"2026-05-21",73.77,73.475,73.715,0.071,{"date":908,"open":519,"high":909,"low":519,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",73.644,0.369,0.5,6600,{"date":914,"open":550,"high":543,"low":536,"close":915,"change":586,"percent_change":916,"volume":709,"transactions":9,"vwap":915},"2026-05-19",73.275,-0.31,{"date":918,"open":919,"high":920,"low":921,"close":657,"change":922,"percent_change":327,"volume":794,"transactions":9,"vwap":657},"2026-05-18",73.58,73.62,73.45,-0.075,{"date":924,"open":717,"high":717,"low":925,"close":919,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":919},"2026-05-15",73.57,-0.392,-0.53,5500,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-14",74.14,73.972,-0.028,-0.04,15900,{"date":937,"open":815,"high":938,"low":939,"close":938,"change":108,"percent_change":108,"volume":940,"transactions":9,"vwap":938},"2026-05-13",74,73.895,4600,{"date":942,"open":881,"high":881,"low":740,"close":851,"change":943,"percent_change":463,"volume":944,"transactions":9,"vwap":851},"2026-05-12",-0.2,3100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":203,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-11",74.25,74.305,74.2,74.21,-0.19,4500,{"date":954,"open":875,"high":955,"low":956,"close":804,"change":957,"percent_change":118,"volume":912,"transactions":9,"vwap":804},"2026-05-08",74.39,74.286,0.185,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-07",74.43,74.165,-0.175,-0.24,1800,{"date":966,"open":882,"high":955,"low":740,"close":748,"change":513,"percent_change":143,"volume":967,"transactions":9,"vwap":748},"2026-05-06",27900,{"date":969,"open":851,"high":970,"low":938,"close":862,"change":971,"percent_change":708,"volume":972,"transactions":9,"vwap":862},"2026-05-05",74.13,0.118,7000,{"date":974,"open":975,"high":975,"low":732,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-04",74.074997,73.942,-0.268,-0.36,13500,{"date":981,"open":803,"high":982,"low":970,"close":950,"change":983,"percent_change":492,"volume":984,"transactions":9,"vwap":950},"2026-05-01",74.36,-0.127,7600,{"date":986,"open":955,"high":960,"low":777,"close":987,"change":988,"percent_change":811,"volume":989,"transactions":9,"vwap":987},"2026-04-30",74.337,0.082,10300,{"date":991,"open":992,"high":804,"low":993,"close":994,"change":995,"percent_change":996,"volume":714,"transactions":9,"vwap":994},"2026-04-29",74.315,74.225,74.255,-0.29,-0.39,{"date":998,"open":999,"high":757,"low":999,"close":1000,"change":1001,"percent_change":318,"volume":1002,"transactions":9,"vwap":1000},"2026-04-28",74.45,74.545,-0.059,4800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":203,"volume":1010,"transactions":9,"vwap":1008},"2026-04-27",74.6,75.019997,74.595,74.604,-0.106,12400,{"date":1012,"open":763,"high":1013,"low":763,"close":1014,"change":1015,"percent_change":375,"volume":1016,"transactions":9,"vwap":1014},"2026-04-24",74.72,74.71,0.115,10200,{"date":1018,"open":1019,"high":1020,"low":752,"close":1007,"change":357,"percent_change":492,"volume":1021,"transactions":9,"vwap":1007},"2026-04-23",74.73,74.76,18900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":265,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",74.8,74.82,74.725,0.105,2100,{"date":1030,"open":1031,"high":1020,"low":1032,"close":1032,"change":1033,"percent_change":693,"volume":773,"transactions":9,"vwap":1032},"2026-04-21",74.74,74.62,-0.255,{"date":1035,"open":1036,"high":1037,"low":1024,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-20",74.9,75.18,74.875,0.01,6500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":439,"volume":1047,"transactions":9,"vwap":1045},"2026-04-17",74.7,74.96,74.865,0.27,6400,{"date":1049,"open":1013,"high":1050,"low":1007,"close":1007,"change":357,"percent_change":492,"volume":944,"transactions":9,"vwap":1007},"2026-04-16",74.79,{"date":1052,"open":1013,"high":1026,"low":1053,"close":1026,"change":827,"percent_change":431,"volume":1054,"transactions":9,"vwap":1026},"2026-04-15",74.685,2900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1046,"volume":1062,"transactions":9,"vwap":1060},"2026-04-14",74.67,74.83,74.66,74.81,0.198,10000,{"date":1064,"open":960,"high":1065,"low":960,"close":1065,"change":831,"percent_change":832,"volume":1066,"transactions":9,"vwap":1065},"2026-04-13",74.612,7200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":999,"change":1072,"percent_change":203,"volume":714,"transactions":9,"vwap":999},"2026-04-10",74.54,74.555,74.42,-0.105,{"date":1074,"open":752,"high":1057,"low":960,"close":1070,"change":521,"percent_change":255,"volume":1075,"transactions":9,"vwap":1070},"2026-04-09",4100,{"date":1077,"open":1078,"high":1078,"low":758,"close":758,"change":793,"percent_change":1079,"volume":1080,"transactions":9,"vwap":758},"2026-04-08",74.69,0.31,800,{"date":1082,"open":949,"high":1083,"low":778,"close":1083,"change":103,"percent_change":531,"volume":1080,"transactions":9,"vwap":1083},"2026-04-07",74.275,{"date":1085,"open":931,"high":791,"low":931,"close":1086,"change":1087,"percent_change":318,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",74.215,-0.058,11400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":266,"volume":944,"transactions":9,"vwap":1094},"2026-04-02",74.261,74.3,74.24,74.273,0.138,{"date":1097,"open":931,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":978,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",74.177,74.135,-0.269,1500,{"date":1103,"open":982,"high":746,"low":1092,"close":1104,"change":1105,"percent_change":138,"volume":1106,"transactions":9,"vwap":1104},"2026-03-31",74.404,0.234,4200,{"date":1108,"open":1109,"high":994,"low":1110,"close":1109,"change":138,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-30",74.17,74.145,0.43,3200,{"date":1114,"open":863,"high":1115,"low":1116,"close":738,"change":1117,"percent_change":402,"volume":1118,"transactions":9,"vwap":738},"2026-03-27",73.96,73.725,-0.041,5000,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":742,"volume":912,"transactions":9,"vwap":1123},"2026-03-26",74.175,73.89,73.891,-0.429,{"date":1126,"open":1127,"high":756,"low":948,"close":791,"change":894,"percent_change":1128,"volume":1129,"transactions":9,"vwap":791},"2026-03-25",74.33,0.34,1200,{"date":1131,"open":1132,"high":850,"low":1132,"close":1133,"change":1134,"percent_change":995,"volume":1135,"transactions":9,"vwap":1133},"2026-03-24",73.94,74.065002,-0.217,4300,{"date":1137,"open":1138,"high":756,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":952,"transactions":9,"vwap":1139},"2026-03-23",74.15,74.282,0.287,0.39,{"date":1143,"open":931,"high":1109,"low":815,"close":815,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":815},"2026-03-20",-0.586,-0.79,4000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":531,"volume":169,"transactions":9,"vwap":1150},"2026-03-19",74.345,74.581,0.061,{"date":1153,"open":1154,"high":1031,"low":1155,"close":1155,"change":1033,"percent_change":693,"volume":833,"transactions":9,"vwap":1155},"2026-03-18",74.695,74.52,{"date":1157,"open":1158,"high":1050,"low":1059,"close":1159,"change":224,"percent_change":793,"volume":1066,"transactions":9,"vwap":1159},"2026-03-17",74.77,74.775,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":118,"percent_change":1128,"volume":1165,"transactions":9,"vwap":1164},"2026-03-16",74.4,74.63,74.605,8700,{"date":1167,"open":1155,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":651,"volume":952,"transactions":9,"vwap":1169},"2026-03-13",74.565,74.355,-0.116,{"date":1172,"open":1005,"high":1173,"low":1071,"close":1174,"change":1175,"percent_change":721,"volume":1176,"transactions":9,"vwap":1174},"2026-03-12",74.643,74.471,-0.296,9100,{"date":1178,"open":1179,"high":1036,"low":1013,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-11",74.88,74.767,-0.263,-0.35,5600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":603,"volume":1190,"transactions":9,"vwap":1188},"2026-03-10",75.225,75.4,75.029999,-0.28,16400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":952,"transactions":9,"vwap":1194},"2026-03-09",75,75.31,0.217,0.29,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":431,"volume":1112,"transactions":9,"vwap":1202},"2026-03-06",74.98,75.24,74.975,75.093002,-0.082,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":277,"volume":1211,"transactions":9,"vwap":1209},"2026-03-05",75.12,75.2,75.044998,75.175,-0.223,10700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":297,"volume":833,"transactions":9,"vwap":1217},"2026-03-04",75.41,75.5,75.35,75.398,-0.012,{"date":1220,"open":1037,"high":1221,"low":1222,"close":1214,"change":308,"percent_change":192,"volume":1223,"transactions":9,"vwap":1214},"2026-03-03",75.47,75.13,15000,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1215,"change":1228,"percent_change":1229,"volume":972,"transactions":9,"vwap":1215},"2026-03-02",75.58,75.45,-0.545,-0.72,{"date":1231,"open":1232,"high":20,"low":1232,"close":1233,"change":375,"percent_change":680,"volume":1234,"transactions":9,"vwap":1233},"2026-02-27",75.97,76.044998,14800,{"date":1236,"open":1237,"high":1232,"low":1237,"close":1238,"change":1239,"percent_change":811,"volume":1240,"transactions":9,"vwap":1238},"2026-02-26",75.8,75.895,0.086,1700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":-6,"volume":1248,"transactions":9,"vwap":1246},"2026-02-25",75.78,75.92,75.765,75.809,-0.002,19100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":108,"percent_change":108,"volume":812,"transactions":9,"vwap":1254},"2026-02-24",75.79,75.83,75.755,75.811,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-23",75.725,75.89,75.821,0.091,0.12,17800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1039,"percent_change":1039,"volume":1146,"transactions":9,"vwap":1266},"2026-02-20",75.705,75.73,75.63,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-02-19",75.66,75.72,75.634,0.015,0.02,6000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1265,"change":384,"percent_change":308,"volume":1165,"transactions":9,"vwap":1265},"2026-02-18",75.685,75.77,75.64,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":728,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",75.87,75.69,75.775,0.025,16300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":266,"percent_change":118,"volume":1146,"transactions":9,"vwap":1293},"2026-02-13",75.74,75.76,75.71,75.75,{"date":1295,"open":1296,"high":1226,"low":1296,"close":1297,"change":1298,"percent_change":148,"volume":760,"transactions":9,"vwap":1297},"2026-02-12",75.39,75.56,0.266,{"date":1300,"open":1187,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":357,"volume":1305,"transactions":9,"vwap":1303},"2026-02-11",75.49,75.27,75.294,-0.096,25600,{"date":1307,"open":1308,"high":1215,"low":1216,"close":1296,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-02-10",75.37,0.245,0.33,26700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":182,"percent_change":19,"volume":767,"transactions":9,"vwap":1317},"2026-02-09",75.089996,75.25,75.059998,75.145,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1274,"volume":1183,"transactions":9,"vwap":1322},"2026-02-06",75.16,75.050003,75.142,0.012,{"date":1325,"open":1326,"high":1222,"low":1326,"close":1222,"change":1196,"percent_change":1141,"volume":1327,"transactions":9,"vwap":1222},"2026-02-05",74.94,7300,{"date":1329,"open":1326,"high":1326,"low":1024,"close":1330,"change":671,"percent_change":672,"volume":1331,"transactions":9,"vwap":1330},"2026-02-04",74.84,15700,{"date":1333,"open":1330,"high":1334,"low":1335,"close":1038,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1038},"2026-02-03",74.89,74.78,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":741,"volume":729,"transactions":9,"vwap":1339},"2026-02-02",75.22,74.86,-0.322,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":402,"volume":1348,"transactions":9,"vwap":1346},"2026-01-30",75.19,75.247,75.080002,75.182,-0.048,9700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":482,"volume":1356,"transactions":9,"vwap":1354},"2026-01-29",75.15,75.28,75.11,75.23,0.028,11600,{"date":1358,"open":1359,"high":1359,"low":1351,"close":1360,"change":1361,"percent_change":108,"volume":1362,"transactions":9,"vwap":1360},"2026-01-28",75.36,75.202,-0.004,18600,{"date":1364,"open":1302,"high":1365,"low":1351,"close":1366,"change":1367,"percent_change":327,"volume":1368,"transactions":9,"vwap":1366},"2026-01-27",75.295,75.206,-0.074,21600,{"date":1370,"open":1352,"high":1194,"low":1371,"close":1352,"change":1372,"percent_change":766,"volume":1373,"transactions":9,"vwap":1352},"2026-01-26",75.26,0.101,12800,{"date":1375,"open":1376,"high":1200,"low":1314,"close":1377,"change":1378,"percent_change":1379,"volume":780,"transactions":9,"vwap":1377},"2026-01-23",75.099998,75.179,0.069,0.09,{"date":1381,"open":1321,"high":1382,"low":1383,"close":1353,"change":1384,"percent_change":482,"volume":1385,"transactions":9,"vwap":1353},"2026-01-22",75.43,75.010002,0.032,22200,{"date":1387,"open":1388,"high":1314,"low":1036,"close":1389,"change":1390,"percent_change":513,"volume":1088,"transactions":9,"vwap":1389},"2026-01-21",74.95,75.078003,0.208,{"date":1392,"open":1393,"high":1199,"low":1394,"close":1395,"change":1396,"percent_change":721,"volume":1397,"transactions":9,"vwap":1395},"2026-01-20",74.93,74.835,74.87,-0.298,20000,{"date":1399,"open":1302,"high":1302,"low":1400,"close":1401,"change":1402,"percent_change":640,"volume":1403,"transactions":9,"vwap":1401},"2026-01-16",75.154,75.168,-0.132,24500,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":384,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",75.44,75.3,-0.054,31600,{"date":1411,"open":1371,"high":1359,"low":1200,"close":1412,"change":1413,"percent_change":680,"volume":1414,"transactions":9,"vwap":1412},"2026-01-14",75.354,0.149,13200,{"date":1416,"open":1338,"high":1354,"low":1417,"close":1418,"change":728,"percent_change":482,"volume":1419,"transactions":9,"vwap":1418},"2026-01-13",75.155,75.205,17700,{"date":1421,"open":1351,"high":1200,"low":1422,"close":1209,"change":934,"percent_change":672,"volume":1423,"transactions":9,"vwap":1209},"2026-01-12",75.095001,27200,{"date":1425,"open":1207,"high":1371,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-09",75.125,75.215,0.137,0.18,19900,{"date":1432,"open":1320,"high":1320,"low":1433,"close":1389,"change":1434,"percent_change":357,"volume":1435,"transactions":9,"vwap":1389},"2026-01-08",75.07,-0.097,41000,{"date":1437,"open":1207,"high":1354,"low":1222,"close":1209,"change":482,"percent_change":521,"volume":1438,"transactions":9,"vwap":1209},"2026-01-07",92400,{"date":1440,"open":1345,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1039,"volume":1444,"transactions":9,"vwap":1441},"2026-01-06",75.135,74.995,0.008,23800,{"date":1446,"open":1188,"high":1447,"low":1188,"close":1448,"change":811,"percent_change":375,"volume":1449,"transactions":9,"vwap":1448},"2026-01-05",75.165,75.127,25300,{"date":1451,"open":1353,"high":1353,"low":1452,"close":1453,"change":1347,"percent_change":402,"volume":1454,"transactions":9,"vwap":1453},"2026-01-02",74.99,75.016998,22500,{"date":1456,"open":1376,"high":1200,"low":1316,"close":1457,"change":1458,"percent_change":492,"volume":1459,"transactions":9,"vwap":1457},"2025-12-31",75.065002,-0.126,32500,{"date":1461,"open":1338,"high":1200,"low":1462,"close":1463,"change":1001,"percent_change":318,"volume":1464,"transactions":9,"vwap":1463},"2025-12-30",75.14,75.191,24900,{"date":1466,"open":1207,"high":1352,"low":1320,"close":1315,"change":1467,"percent_change":266,"volume":1468,"transactions":9,"vwap":1315},"2025-12-29",0.145,38600,{"date":1470,"open":1207,"high":1338,"low":1376,"close":1471,"change":420,"percent_change":108,"volume":1472,"transactions":9,"vwap":1471},"2025-12-26",75.105,39200,{"date":1474,"open":1383,"high":1222,"low":1193,"close":1475,"change":1476,"percent_change":266,"volume":1477,"transactions":9,"vwap":1475},"2025-12-24",75.116,0.146,16100,{"date":1479,"open":1326,"high":1206,"low":1058,"close":1480,"change":1481,"percent_change":943,"volume":967,"transactions":9,"vwap":1480},"2025-12-23",74.97,-0.153,{"date":1483,"open":1320,"high":1320,"low":1422,"close":1484,"change":1485,"percent_change":672,"volume":1486,"transactions":9,"vwap":1484},"2025-12-22",75.123,-0.037,32100,{"date":1488,"open":1207,"high":1354,"low":1320,"close":1320,"change":1489,"percent_change":346,"volume":1477,"transactions":9,"vwap":1320},"2025-12-19",-0.115,{"date":1491,"open":1200,"high":1284,"low":1492,"close":1493,"change":1494,"percent_change":793,"volume":1495,"transactions":9,"vwap":1493},"2025-12-18",75.199,75.275,0.175,33300,{"date":1497,"open":1462,"high":1462,"low":1498,"close":1376,"change":672,"percent_change":384,"volume":1486,"transactions":9,"vwap":1376},"2025-12-17",75.040001,{"date":1500,"open":1326,"high":1315,"low":1501,"close":1351,"change":1061,"percent_change":853,"volume":1502,"transactions":9,"vwap":1351},"2025-12-16",74.935,49900,{"date":1504,"open":1345,"high":1345,"low":1501,"close":1505,"change":1506,"percent_change":-6,"volume":1507,"transactions":9,"vwap":1505},"2025-12-15",74.952,-0.003,25700,{"date":1509,"open":1193,"high":1193,"low":1045,"close":1510,"change":492,"percent_change":586,"volume":1511,"transactions":9,"vwap":1510},"2025-12-12",74.955,49200,{"date":1513,"open":1338,"high":1200,"low":1376,"close":1426,"change":1514,"percent_change":297,"volume":1515,"transactions":9,"vwap":1426},"2025-12-11",-0.015,35700,{"date":1517,"open":1330,"high":1037,"low":1058,"close":1462,"change":894,"percent_change":1128,"volume":1518,"transactions":9,"vwap":1462},"2025-12-10",39500,{"date":1520,"open":1376,"high":1376,"low":1521,"close":1522,"change":318,"percent_change":431,"volume":1523,"transactions":9,"vwap":1522},"2025-12-09",74.855,74.885,104400,{"date":1525,"open":1345,"high":1221,"low":1522,"close":1526,"change":1527,"percent_change":357,"volume":1528,"transactions":9,"vwap":1526},"2025-12-08",74.965,-0.094,99300,{"date":1530,"open":1207,"high":1531,"low":1208,"close":1532,"change":1533,"percent_change":651,"volume":1534,"transactions":9,"vwap":1532},"2025-12-05",75.6,75.058998,-0.118,138600,{"date":174,"open":1343,"high":1536,"low":1351,"close":1537,"change":1538,"percent_change":297,"volume":1539,"transactions":9,"vwap":1537},75.62,75.177,-0.013,89800]