[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDW":3,"homepage-market-summary":26,"stock-historical-BNDW":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vanguard Total World Bond ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},65.75,66,66.005,65.7101,65.7647,-0.0147,-0.02,104350.686326,0,82.58,65.11,60538.29658473879,3.7,2029,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},70.36,65.47,116461,42508303.770435,-4.2,"2025-04-22",[180,183,192,202,212,221,232,243,254,265,274,284,293,303,312,322,331,341,350,360,368,378,387,396,405,416,425,435,444,452,460,471,478,488,497,506,513,522,532,540,548,558,567,575,582,589,598,609,616,626,634,642,649,657,663,672,682,693,702,711,716,720,723,729,734,740,747,753,759,765,770,774,780,786,792,798,804,809,812,817,822,827,833,836,843,850,854,858,862,867,870,876,879,883,888,892,896,901,904,907,909,913,918,921,925,929,933,937,941,945,949,953,958,962,965,969,974,979,984,988,992,996,999,1003,1009,1012,1017,1020,1023,1026,1030,1034,1038,1041,1044,1049,1054,1057,1061,1066,1069,1072,1075,1080,1086,1093,1099,1105,1112,1118,1127,1135,1140,1145,1151,1157,1163,1169,1175,1178,1184,1189,1194,1200,1207,1212,1216,1218,1221,1225,1227,1232,1237,1240,1244,1247,1251,1255,1258,1261,1265,1268,1271,1274,1277,1281,1284,1287,1290,1293,1297,1301,1303,1306,1309,1312,1315,1318,1322,1325,1330,1333,1337,1340,1343,1346,1351,1354,1359,1363,1367,1370,1377,1384,1389,1394,1398,1401,1404,1408,1413,1417,1421,1425,1428,1434,1437,1439,1443,1446,1450,1454,1457,1462,1467,1472,1479,1484,1488,1493,1496,1499,1503,1507,1511,1514,1518,1521,1524,1527,1530,1533,1535,1538,1541,1544,1547,1551,1554,1556,1559,1562,1565,1568,1572,1575,1578,1580,1583,1586,1589,1592,1597,1601,1605,1610,1614,1617,1621,1624,1628,1630,1633,1636,1640,1642,1646,1650,1653,1656,1659,1662,1665,1668,1671,1673,1675,1678,1681,1684,1687,1689,1691,1694,1697,1699,1703,1706,1708,1711,1714,1717,1720,1723,1726,1729,1732,1734,1737,1739,1741,1744,1747,1749,1752,1755,1758,1761,1764,1768,1771,1773,1776,1779,1782,1785,1787,1789,1792,1795,1798,1801,1804,1807,1810,1812,1815,1818,1822,1825,1827,1830,1833,1837,1840,1842,1845,1848,1851,1854,1857,1860,1863,1867,1870],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},1958,65.8552,{"date":184,"open":185,"high":186,"low":174,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",65.51,65.87,-0.0863,-0.13,206876.95336,1865,65.7215,{"date":193,"open":194,"high":13,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",65.95,65.769,65.851,-0.0246,-0.04,88358.531211,1313,65.8557,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":198,"volume":209,"transactions":210,"vwap":211},"2026-09-29",65.9,65.92,65.77,65.8756,-0.0244,230808.164432,1730,65.8538,{"date":213,"open":186,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",65.9499,65.785,-0.2483,-0.38,99088.302593,1659,65.8913,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",65.98,66.1599,65.905,66.1483,0.1083,0.16,137123.867946,1629,66.0521,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",66.22,66.275,66.02,66.04,-0.1863,-0.28,119298.378092,2012,66.1282,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",66.58,66.595,66.15,66.2263,-0.5144,-0.77,95954.218813,1283,66.2872,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",66.72,66.78,66.6401,66.7407,0.0307,0.05,144370.034082,2049,66.7091,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":139,"volume":271,"transactions":272,"vwap":273},"2026-09-21",66.62,66.725,66.71,0.214,113303.637784,1596,66.6765,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",66.61,66.47,66.496,-0.194,-0.29,63090.445076,1231,66.5218,{"date":285,"open":276,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",66.69,66.59,0.2948,0.44,112464.437077,1455,66.6404,{"date":294,"open":295,"high":267,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",66.46,66.38,66.3952,0.0602,0.09,88951.783348,1224,66.5326,{"date":304,"open":296,"high":296,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",66.305,66.335,-0.0699,-0.11,104354.890951,1245,66.3453,{"date":313,"open":314,"high":315,"low":235,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",66.35,66.52,66.4049,-0.0651,-0.1,125261.130641,1660,66.3975,{"date":323,"open":324,"high":325,"low":326,"close":277,"change":18,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",66.56,66.6195,66.44,-0.03,115620.226953,1535,66.5387,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",66.68,66.475,66.49,-0.385,-0.58,252634.687955,1926,66.5945,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":280,"volume":347,"transactions":348,"vwap":349},"2026-09-09",67.04,66.845,66.875,-0.195,145492.101853,1799,66.9343,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":318,"volume":357,"transactions":358,"vwap":359},"2026-09-08",67.11,67.16,67.025,67.07,-0.07,198575.28382,2512,67.0983,{"date":361,"open":362,"high":363,"low":352,"close":362,"change":364,"percent_change":104,"volume":365,"transactions":366,"vwap":367},"2026-09-04",67.14,67.1899,0.04,96432.498139,1449,67.1484,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":228,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",67.19,67.2132,67.09,67.1,0.24,161270.312644,1779,67.1549,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":109,"percent_change":109,"volume":384,"transactions":385,"vwap":386},"2026-09-02",66.95,66.96,66.885,66.94,615580.30519,2816,66.9157,{"date":388,"open":389,"high":390,"low":391,"close":380,"change":392,"percent_change":337,"volume":393,"transactions":394,"vwap":395},"2026-09-01",67.06,67.12,66.9101,-0.39,250172.124091,1875,66.9856,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":318,"volume":402,"transactions":403,"vwap":404},"2026-08-31",67.35,67.2809,67.34,-0.065,85474.180383,1538,67.3094,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",67.55,67.5975,67.39,67.405,-0.145,-0.21,89386.599514,1363,67.4776,{"date":417,"open":418,"high":419,"low":420,"close":407,"change":188,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",67.61,67.64,67.541,-0.19,63175.812379,1066,67.5964,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",67.74,67.62,67.68,-0.12,-0.18,89140.806346,1200,67.6618,{"date":436,"open":437,"high":438,"low":418,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",67.67,67.8,0.3009,0.45,52426.133891,946,67.6971,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":228,"volume":450,"transactions":272,"vwap":451},"2026-08-24",67.38,67.52,67.4991,0.1091,78688.55024,67.4644,{"date":453,"open":454,"high":454,"low":455,"close":409,"change":456,"percent_change":188,"volume":457,"transactions":458,"vwap":459},"2026-08-21",67.47,67.365,-0.09,67220.401344,1194,67.3975,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",67.43,67.535,67.42,67.48,-0.16,-0.24,102263.725544,1195,67.4601,{"date":472,"open":473,"high":419,"low":465,"close":419,"change":474,"percent_change":124,"volume":475,"transactions":476,"vwap":477},"2026-08-19",67.6,0.27,94973.292518,1311,67.5423,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":109,"volume":485,"transactions":486,"vwap":487},"2026-08-18",67.29,67.385,67.28,67.37,-0.0039,114100.069039,1303,67.3371,{"date":489,"open":454,"high":490,"low":455,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",67.485,67.3739,-0.1361,-0.2,111068.250473,1782,67.4418,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":421,"percent_change":239,"volume":503,"transactions":504,"vwap":505},"2026-08-14",67.63,67.645,67.461,67.51,65661.565018,1284,67.5425,{"date":507,"open":437,"high":508,"low":437,"close":509,"change":510,"percent_change":374,"volume":511,"transactions":458,"vwap":512},"2026-08-13",67.795,67.7,0.162,76987.481307,67.7137,{"date":514,"open":419,"high":429,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",67.5209,67.538,0.023,0.03,63878.03785,1247,67.5816,{"date":523,"open":524,"high":525,"low":502,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",67.54,67.575,67.515,0.045,0.07,82535.686297,1323,67.5403,{"date":533,"open":473,"high":534,"low":535,"close":454,"change":536,"percent_change":537,"volume":538,"transactions":190,"vwap":539},"2026-08-10",67.65,67.46,-0.2239,-0.33,163284.148631,67.5176,{"date":541,"open":509,"high":542,"low":418,"close":543,"change":544,"percent_change":228,"volume":545,"transactions":546,"vwap":547},"2026-08-07",67.7201,67.6939,0.1089,80371.245581,1608,67.6671,{"date":549,"open":550,"high":427,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",67.73,67.56,67.585,-0.17,-0.25,60599.620044,1253,67.646,{"date":559,"open":560,"high":561,"low":509,"close":562,"change":563,"percent_change":364,"volume":564,"transactions":565,"vwap":566},"2026-08-05",67.76,67.785,67.755,0.025,100767.849668,1481,67.7446,{"date":568,"open":437,"high":550,"low":569,"close":550,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",67.625,0.225,0.33,116154.597035,1686,67.6791,{"date":576,"open":577,"high":526,"low":577,"close":578,"change":527,"percent_change":528,"volume":579,"transactions":580,"vwap":581},"2026-08-03",67.45,67.505,124368.082142,1748,67.4887,{"date":583,"open":584,"high":584,"low":585,"close":535,"change":421,"percent_change":239,"volume":586,"transactions":587,"vwap":588},"2026-07-31",67.58,67.41,123724.184432,1734,67.4546,{"date":590,"open":591,"high":592,"low":591,"close":534,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",67.59,67.685,0.0676,0.1,92579.171185,1193,67.6398,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",67.75,67.77,67.57,67.5824,-0.2365,-0.35,94715.218725,1415,67.6893,{"date":610,"open":550,"high":611,"low":550,"close":612,"change":544,"percent_change":228,"volume":613,"transactions":614,"vwap":615},"2026-07-28",67.8899,67.8189,85447.230707,1208,67.8197,{"date":617,"open":509,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",67.72,67.635,67.71,0.145,0.21,140256.260394,1655,67.6823,{"date":627,"open":502,"high":628,"low":502,"close":629,"change":630,"percent_change":228,"volume":631,"transactions":632,"vwap":633},"2026-07-24",67.6301,67.565,0.11,79960.289578,1314,67.5712,{"date":635,"open":636,"high":454,"low":637,"close":638,"change":411,"percent_change":412,"volume":639,"transactions":640,"vwap":641},"2026-07-23",67.435,67.4,67.455,51144.283612,1175,67.4409,{"date":643,"open":644,"high":644,"low":602,"close":473,"change":645,"percent_change":456,"volume":646,"transactions":647,"vwap":648},"2026-07-22",67.69,-0.0609,97094.178934,1324,67.6271,{"date":650,"open":620,"high":620,"low":499,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",67.6609,-0.0991,-0.15,96549.143576,1332,67.6703,{"date":658,"open":659,"high":659,"low":620,"close":560,"change":430,"percent_change":431,"volume":660,"transactions":661,"vwap":662},"2026-07-20",67.89,76704.962987,1693,67.7788,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":18,"volume":669,"transactions":670,"vwap":671},"2026-07-17",67.92,68,67.88,-0.015,75875.551984,1436,67.9418,{"date":673,"open":674,"high":675,"low":561,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",67.82,67.9,67.895,-0.0553,-0.08,59519.191866,1267,67.8503,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",67.91,67.98,67.86,67.9503,0.1153,0.17,108156.897483,1677,67.9274,{"date":694,"open":695,"high":696,"low":601,"close":697,"change":698,"percent_change":622,"volume":699,"transactions":700,"vwap":701},"2026-07-14",67.78,67.9003,67.835,0.14,76352.75331,1286,67.8492,{"date":703,"open":438,"high":686,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",67.6801,67.695,-0.245,-0.36,64965.314041,1619,67.7764,{"date":712,"open":666,"high":666,"low":667,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-10",67.94,0.01,51600,{"date":717,"open":667,"high":666,"low":686,"close":718,"change":689,"percent_change":119,"volume":719,"transactions":9,"vwap":718},"2026-07-09",67.93,92800,{"date":721,"open":674,"high":674,"low":429,"close":560,"change":421,"percent_change":239,"volume":722,"transactions":9,"vwap":560},"2026-07-08",64100,{"date":724,"open":725,"high":725,"low":713,"close":726,"change":239,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-07",68.16,67.95,-0.41,75000,{"date":730,"open":731,"high":731,"low":725,"close":732,"change":518,"percent_change":364,"volume":733,"transactions":9,"vwap":732},"2026-07-06",68.24,68.23,155100,{"date":735,"open":732,"high":736,"low":737,"close":738,"change":18,"percent_change":327,"volume":739,"transactions":9,"vwap":738},"2026-07-02",68.28,68.15,68.2,118100,{"date":741,"open":742,"high":736,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-01",68.22,68.18,-0.31,-0.45,100300,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":421,"percent_change":239,"volume":752,"transactions":9,"vwap":751},"2026-06-30",68.66,68.67,68.53,95800,{"date":754,"open":755,"high":756,"low":750,"close":757,"change":364,"percent_change":104,"volume":758,"transactions":9,"vwap":757},"2026-06-29",68.68,68.75,68.72,98300,{"date":760,"open":761,"high":762,"low":763,"close":755,"change":518,"percent_change":364,"volume":764,"transactions":9,"vwap":755},"2026-06-26",68.65,68.74,68.63,96100,{"date":766,"open":767,"high":762,"low":761,"close":761,"change":768,"percent_change":518,"volume":769,"transactions":9,"vwap":761},"2026-06-25",68.7,0.02,113600,{"date":771,"open":772,"high":749,"low":772,"close":763,"change":374,"percent_change":149,"volume":773,"transactions":9,"vwap":763},"2026-06-24",68.55,97900,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":630,"percent_change":228,"volume":779,"transactions":9,"vwap":778},"2026-06-23",68.35,68.43,68.39,65200,{"date":781,"open":782,"high":783,"low":784,"close":736,"change":188,"percent_change":421,"volume":785,"transactions":9,"vwap":736},"2026-06-22",68.3,68.33,68.26,97200,{"date":787,"open":777,"high":788,"low":789,"close":790,"change":630,"percent_change":228,"volume":791,"transactions":9,"vwap":790},"2026-06-18",68.52,68.4,68.41,69100,{"date":793,"open":794,"high":795,"low":782,"close":782,"change":653,"percent_change":796,"volume":797,"transactions":9,"vwap":782},"2026-06-17",68.5,68.54,-0.22,77300,{"date":799,"open":800,"high":801,"low":778,"close":802,"change":630,"percent_change":228,"volume":803,"transactions":9,"vwap":802},"2026-06-16",68.42,68.49,68.45,72600,{"date":805,"open":778,"high":802,"low":806,"close":807,"change":364,"percent_change":104,"volume":808,"transactions":9,"vwap":807},"2026-06-15",68.31,68.34,73600,{"date":810,"open":731,"high":806,"low":743,"close":782,"change":768,"percent_change":518,"volume":811,"transactions":9,"vwap":782},"2026-06-12",87100,{"date":813,"open":666,"high":814,"low":666,"close":736,"change":144,"percent_change":815,"volume":816,"transactions":9,"vwap":736},"2026-06-11",68.32,0.56,79700,{"date":818,"open":819,"high":820,"low":686,"close":675,"change":678,"percent_change":430,"volume":821,"transactions":9,"vwap":675},"2026-06-10",67.96,68.010002,97700,{"date":823,"open":726,"high":824,"low":684,"close":685,"change":299,"percent_change":825,"volume":826,"transactions":9,"vwap":685},"2026-06-09",68.040001,0.13,95900,{"date":828,"open":666,"high":829,"low":830,"close":659,"change":831,"percent_change":456,"volume":832,"transactions":9,"vwap":659},"2026-06-08",68.059998,67.87,-0.06,152600,{"date":834,"open":820,"high":820,"low":718,"close":726,"change":493,"percent_change":280,"volume":835,"transactions":9,"vwap":726},"2026-06-05",107900,{"date":837,"open":838,"high":839,"low":838,"close":737,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":737},"2026-06-04",68.12,68.19,0.08,0.12,120100,{"date":844,"open":845,"high":846,"low":847,"close":845,"change":431,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-03",68.07,68.14,68.019997,-0.26,115100,{"date":851,"open":782,"high":782,"low":738,"close":852,"change":528,"percent_change":594,"volume":853,"transactions":9,"vwap":852},"2026-06-02",68.25,127900,{"date":855,"open":856,"high":743,"low":819,"close":743,"change":239,"percent_change":727,"volume":857,"transactions":9,"vwap":743},"2026-06-01",68.029999,169400,{"date":859,"open":789,"high":751,"low":789,"close":860,"change":104,"percent_change":299,"volume":861,"transactions":9,"vwap":860},"2026-05-29",68.46,117500,{"date":863,"open":782,"high":800,"low":864,"close":789,"change":594,"percent_change":865,"volume":866,"transactions":9,"vwap":789},"2026-05-28",68.27,0.15,66400,{"date":868,"open":784,"high":776,"low":784,"close":782,"change":261,"percent_change":528,"volume":869,"transactions":9,"vwap":782},"2026-05-27",53200,{"date":871,"open":852,"high":782,"low":872,"close":852,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":852},"2026-05-26",68.21,0.19,0.28,108900,{"date":877,"open":838,"high":846,"low":713,"close":829,"change":299,"percent_change":825,"volume":878,"transactions":9,"vwap":829},"2026-05-22",137700,{"date":880,"open":438,"high":685,"low":509,"close":881,"change":630,"percent_change":228,"volume":882,"transactions":9,"vwap":881},"2026-05-21",67.97,95500,{"date":884,"open":447,"high":665,"low":447,"close":686,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":686},"2026-05-20",0.39,0.58,116600,{"date":889,"open":890,"high":447,"low":585,"close":454,"change":421,"percent_change":239,"volume":891,"transactions":9,"vwap":454},"2026-05-19",67.49,96600,{"date":893,"open":534,"high":550,"low":551,"close":894,"change":528,"percent_change":594,"volume":895,"transactions":9,"vwap":894},"2026-05-18",67.66,216300,{"date":897,"open":509,"high":427,"low":551,"close":591,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":591},"2026-05-15",-0.47,-0.69,337000,{"date":902,"open":737,"high":839,"low":829,"close":829,"change":518,"percent_change":364,"volume":903,"transactions":9,"vwap":829},"2026-05-14",58900,{"date":905,"open":819,"high":824,"low":718,"close":856,"change":528,"percent_change":594,"volume":906,"transactions":9,"vwap":856},"2026-05-13",74900,{"date":908,"open":856,"high":856,"low":718,"close":819,"change":493,"percent_change":280,"volume":826,"transactions":9,"vwap":819},"2026-05-12",{"date":910,"open":864,"high":911,"low":846,"close":725,"change":493,"percent_change":280,"volume":912,"transactions":9,"vwap":725},"2026-05-11",68.29,123000,{"date":914,"open":776,"high":789,"low":814,"close":915,"change":865,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-08",68.36,0.22,68900,{"date":919,"open":800,"high":802,"low":872,"close":872,"change":653,"percent_change":796,"volume":920,"transactions":9,"vwap":872},"2026-05-07",73700,{"date":922,"open":807,"high":789,"low":806,"close":915,"change":923,"percent_change":289,"volume":924,"transactions":9,"vwap":915},"2026-05-06",0.3,156700,{"date":926,"open":856,"high":927,"low":666,"close":829,"change":594,"percent_change":865,"volume":928,"transactions":9,"vwap":829},"2026-05-05",68.11,151300,{"date":930,"open":829,"high":931,"low":830,"close":819,"change":421,"percent_change":239,"volume":932,"transactions":9,"vwap":819},"2026-05-04",68.099998,156200,{"date":934,"open":935,"high":736,"low":935,"close":737,"change":456,"percent_change":188,"volume":936,"transactions":9,"vwap":737},"2026-05-01",68.080002,111600,{"date":938,"open":731,"high":783,"low":732,"close":731,"change":841,"percent_change":939,"volume":940,"transactions":9,"vwap":731},"2026-04-30",0.18,62900,{"date":942,"open":852,"high":852,"low":829,"close":838,"change":796,"percent_change":943,"volume":944,"transactions":9,"vwap":838},"2026-04-29",-0.32,81000,{"date":946,"open":776,"high":947,"low":911,"close":807,"change":456,"percent_change":188,"volume":948,"transactions":9,"vwap":807},"2026-04-28",68.37,68500,{"date":950,"open":790,"high":951,"low":915,"close":777,"change":308,"percent_change":466,"volume":952,"transactions":9,"vwap":777},"2026-04-27",68.47,588700,{"date":954,"open":802,"high":955,"low":956,"close":795,"change":630,"percent_change":228,"volume":957,"transactions":9,"vwap":795},"2026-04-24",68.56,68.38,54700,{"date":959,"open":955,"high":960,"low":814,"close":777,"change":430,"percent_change":431,"volume":961,"transactions":9,"vwap":777},"2026-04-23",68.57,49600,{"date":963,"open":761,"high":750,"low":795,"close":772,"change":840,"percent_change":841,"volume":964,"transactions":9,"vwap":772},"2026-04-22",89500,{"date":966,"open":755,"high":755,"low":777,"close":951,"change":967,"percent_change":537,"volume":968,"transactions":9,"vwap":951},"2026-04-21",-0.23,79500,{"date":970,"open":755,"high":762,"low":971,"close":767,"change":972,"percent_change":356,"volume":973,"transactions":9,"vwap":767},"2026-04-20",68.61,-0.05,91200,{"date":975,"open":976,"high":977,"low":976,"close":756,"change":923,"percent_change":289,"volume":978,"transactions":9,"vwap":756},"2026-04-17",68.71,68.83,114600,{"date":980,"open":981,"high":982,"low":800,"close":802,"change":356,"percent_change":318,"volume":983,"transactions":9,"vwap":802},"2026-04-16",68.58,68.62,66300,{"date":985,"open":981,"high":981,"low":986,"close":788,"change":308,"percent_change":466,"volume":987,"transactions":9,"vwap":788},"2026-04-15",68.48,155500,{"date":989,"open":802,"high":990,"low":802,"close":763,"change":873,"percent_change":874,"volume":991,"transactions":9,"vwap":763},"2026-04-14",68.64,158000,{"date":993,"open":814,"high":802,"low":784,"close":994,"change":841,"percent_change":939,"volume":995,"transactions":9,"vwap":994},"2026-04-13",68.44,370700,{"date":997,"open":778,"high":790,"low":911,"close":814,"change":653,"percent_change":796,"volume":998,"transactions":9,"vwap":814},"2026-04-10",74100,{"date":1000,"open":790,"high":1001,"low":806,"close":951,"change":318,"percent_change":653,"volume":1002,"transactions":9,"vwap":951},"2026-04-09",68.59,73300,{"date":1004,"open":767,"high":762,"low":1005,"close":960,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":960},"2026-04-08",68.51,0.34,0.5,70000,{"date":1010,"open":846,"high":731,"low":685,"close":732,"change":104,"percent_change":299,"volume":1011,"transactions":9,"vwap":732},"2026-04-07",122300,{"date":1013,"open":743,"high":732,"low":1014,"close":1015,"change":318,"percent_change":653,"volume":1016,"transactions":9,"vwap":1015},"2026-04-06",68.13,68.17,143100,{"date":1018,"open":1015,"high":814,"low":600,"close":864,"change":518,"percent_change":364,"volume":1019,"transactions":9,"vwap":864},"2026-04-02",182500,{"date":1021,"open":872,"high":814,"low":839,"close":731,"change":308,"percent_change":466,"volume":1022,"transactions":9,"vwap":731},"2026-04-01",139200,{"date":1024,"open":784,"high":994,"low":731,"close":776,"change":374,"percent_change":149,"volume":1025,"transactions":9,"vwap":776},"2026-03-31",67800,{"date":1027,"open":927,"high":839,"low":845,"close":927,"change":1028,"percent_change":144,"volume":1029,"transactions":9,"vwap":927},"2026-03-30",0.26,94900,{"date":1031,"open":600,"high":665,"low":620,"close":1032,"change":831,"percent_change":456,"volume":1033,"transactions":9,"vwap":1032},"2026-03-27",67.85,186900,{"date":1035,"open":927,"high":1015,"low":675,"close":684,"change":727,"percent_change":1036,"volume":1037,"transactions":9,"vwap":684},"2026-03-26",-0.6,117200,{"date":1039,"open":807,"high":778,"low":852,"close":814,"change":923,"percent_change":289,"volume":1040,"transactions":9,"vwap":814},"2026-03-25",82900,{"date":1042,"open":666,"high":725,"low":713,"close":847,"change":412,"percent_change":744,"volume":1043,"transactions":9,"vwap":847},"2026-03-24",111000,{"date":1045,"open":1046,"high":947,"low":824,"close":732,"change":874,"percent_change":1047,"volume":1048,"transactions":9,"vwap":732},"2026-03-23",68.050003,0.41,104600,{"date":1050,"open":911,"high":911,"low":726,"close":726,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":726},"2026-03-20",-0.52,-0.76,134700,{"date":1055,"open":852,"high":751,"low":852,"close":951,"change":528,"percent_change":594,"volume":1056,"transactions":9,"vwap":951},"2026-03-19",94000,{"date":1058,"open":982,"high":763,"low":789,"close":789,"change":280,"percent_change":1059,"volume":1060,"transactions":9,"vwap":789},"2026-03-18",-0.42,110300,{"date":1062,"open":763,"high":976,"low":763,"close":1063,"change":698,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-17",68.69,0.2,84800,{"date":1067,"open":794,"high":1001,"low":951,"close":772,"change":874,"percent_change":1047,"volume":1068,"transactions":9,"vwap":772},"2026-03-16",90500,{"date":1070,"open":794,"high":794,"low":852,"close":864,"change":678,"percent_change":430,"volume":1071,"transactions":9,"vwap":864},"2026-03-13",139800,{"date":1073,"open":986,"high":751,"low":807,"close":776,"change":848,"percent_change":217,"volume":1074,"transactions":9,"vwap":776},"2026-03-12",229700,{"date":1076,"open":1077,"high":1078,"low":981,"close":971,"change":744,"percent_change":745,"volume":1079,"transactions":9,"vwap":971},"2026-03-11",68.77,68.79,121400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":653,"percent_change":796,"volume":1085,"transactions":9,"vwap":1084},"2026-03-10",69.050003,69.11,68.92,105300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":865,"percent_change":916,"volume":1092,"transactions":9,"vwap":1091},"2026-03-09",68.76,69.080002,68.73,69.07,171500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1084,"change":308,"percent_change":466,"volume":1098,"transactions":9,"vwap":1084},"2026-03-06",68.89,69.029999,68.8,100800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1096,"change":848,"percent_change":217,"volume":1104,"transactions":9,"vwap":1096},"2026-03-05",69.059998,69.089996,68.98,99800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":972,"percent_change":356,"volume":1111,"transactions":9,"vwap":1110},"2026-03-04",69.33,69.36,69.28,69.29,107700,{"date":1113,"open":1114,"high":1115,"low":1082,"close":1116,"change":308,"percent_change":466,"volume":1117,"transactions":9,"vwap":1116},"2026-03-03",69.15,69.39,69.34,135100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-02",69.52,69.56,69.4,69.45,-0.46,-0.66,75900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":228,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-27",69.85,69.92,69.83,69.91,0.23,77800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":594,"percent_change":698,"volume":1139,"transactions":9,"vwap":1138},"2026-02-26",69.65,69.75,77100,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1137,"change":327,"percent_change":198,"volume":1144,"transactions":9,"vwap":1137},"2026-02-25",69.7,69.63,120200,{"date":1146,"open":1142,"high":1147,"low":1148,"close":1149,"change":20,"percent_change":20,"volume":1150,"transactions":9,"vwap":1149},"2026-02-24",69.71,69.64,69.68,138500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1149,"change":630,"percent_change":228,"volume":1156,"transactions":9,"vwap":1149},"2026-02-23",69.61,69.72,69.58,111200,{"date":1158,"open":1159,"high":1155,"low":1160,"close":1161,"change":261,"percent_change":528,"volume":1162,"transactions":9,"vwap":1161},"2026-02-20",69.55,69.49,69.57,93100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1120,"change":261,"percent_change":528,"volume":1168,"transactions":9,"vwap":1120},"2026-02-19",69.48,69.54,69.44,55700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":972,"percent_change":356,"volume":1174,"transactions":9,"vwap":1173},"2026-02-18",69.51,69.53,69.47,88100,{"date":1176,"open":1173,"high":1166,"low":1173,"close":1120,"change":104,"percent_change":299,"volume":1177,"transactions":9,"vwap":1120},"2026-02-17",149100,{"date":1179,"open":1123,"high":1180,"low":1181,"close":1182,"change":825,"percent_change":873,"volume":1183,"transactions":9,"vwap":1182},"2026-02-13",69.5,69.43,69.46,125300,{"date":1185,"open":1186,"high":1108,"low":1187,"close":1107,"change":873,"percent_change":474,"volume":1188,"transactions":9,"vwap":1107},"2026-02-12",69.22,69.21,255200,{"date":1190,"open":1191,"high":1187,"low":1102,"close":1192,"change":972,"percent_change":356,"volume":1193,"transactions":9,"vwap":1192},"2026-02-11",69.12,69.14,157000,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":873,"percent_change":874,"volume":1199,"transactions":9,"vwap":1198},"2026-02-10",69.13,69.2,69.19,118600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":768,"percent_change":518,"volume":1206,"transactions":9,"vwap":1205},"2026-02-09",68.96,69.010002,68.9,69,114200,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1103,"change":20,"percent_change":20,"volume":1211,"transactions":9,"vwap":1103},"2026-02-06",69.019997,68.93,140400,{"date":1213,"open":1095,"high":1205,"low":1214,"close":1103,"change":873,"percent_change":874,"volume":1215,"transactions":9,"vwap":1103},"2026-02-05",68.85,159900,{"date":1217,"open":1097,"high":977,"low":1088,"close":1078,"change":518,"percent_change":364,"volume":924,"transactions":9,"vwap":1078},"2026-02-04",{"date":1219,"open":762,"high":1077,"low":1063,"close":1088,"change":714,"percent_change":714,"volume":1220,"transactions":9,"vwap":1088},"2026-02-03",141700,{"date":1222,"open":1223,"high":1223,"low":976,"close":756,"change":848,"percent_change":217,"volume":1224,"transactions":9,"vwap":756},"2026-02-02",68.88,618000,{"date":1226,"open":1205,"high":1082,"low":1205,"close":1203,"change":831,"percent_change":456,"volume":719,"transactions":9,"vwap":1203},"2026-01-30",{"date":1228,"open":1229,"high":1091,"low":1230,"close":1091,"change":594,"percent_change":698,"volume":1231,"transactions":9,"vwap":1091},"2026-01-29",68.95,68.94,108000,{"date":1233,"open":1202,"high":1203,"low":1234,"close":1235,"change":20,"percent_change":20,"volume":1236,"transactions":9,"vwap":1235},"2026-01-28",68.91,68.97,129700,{"date":1238,"open":1209,"high":1082,"low":1202,"close":1235,"change":198,"percent_change":831,"volume":1239,"transactions":9,"vwap":1235},"2026-01-27",108400,{"date":1241,"open":1242,"high":1101,"low":1205,"close":1203,"change":528,"percent_change":594,"volume":1243,"transactions":9,"vwap":1203},"2026-01-26",69.040001,174500,{"date":1245,"open":1204,"high":1229,"low":1214,"close":1230,"change":364,"percent_change":104,"volume":1246,"transactions":9,"vwap":1230},"2026-01-23",141300,{"date":1248,"open":1214,"high":1084,"low":1249,"close":1204,"change":364,"percent_change":104,"volume":1250,"transactions":9,"vwap":1204},"2026-01-22",68.81,106800,{"date":1252,"open":1249,"high":1223,"low":756,"close":1253,"change":698,"percent_change":1064,"volume":1254,"transactions":9,"vwap":1253},"2026-01-21",68.86,86800,{"date":1256,"open":756,"high":1088,"low":1063,"close":757,"change":554,"percent_change":707,"volume":1257,"transactions":9,"vwap":757},"2026-01-20",175900,{"date":1259,"open":1091,"high":1089,"low":1202,"close":1235,"change":678,"percent_change":430,"volume":1260,"transactions":9,"vwap":1235},"2026-01-16",109200,{"date":1262,"open":1196,"high":1263,"low":1082,"close":1082,"change":456,"percent_change":188,"volume":1264,"transactions":9,"vwap":1082},"2026-01-15",69.16,157600,{"date":1266,"open":1209,"high":1114,"low":1205,"close":1192,"change":825,"percent_change":873,"volume":1267,"transactions":9,"vwap":1192},"2026-01-14",150600,{"date":1269,"open":1205,"high":1096,"low":1230,"close":1203,"change":714,"percent_change":714,"volume":1270,"transactions":9,"vwap":1203},"2026-01-13",89300,{"date":1272,"open":1202,"high":1101,"low":1084,"close":1205,"change":109,"percent_change":109,"volume":1273,"transactions":9,"vwap":1205},"2026-01-12",253300,{"date":1275,"open":1202,"high":1242,"low":1084,"close":1203,"change":299,"percent_change":825,"volume":1276,"transactions":9,"vwap":1203},"2026-01-09",168000,{"date":1278,"open":1095,"high":1230,"low":1279,"close":1084,"change":831,"percent_change":456,"volume":1280,"transactions":9,"vwap":1084},"2026-01-08",68.87,147900,{"date":1282,"open":1209,"high":1082,"low":1229,"close":1103,"change":299,"percent_change":825,"volume":1283,"transactions":9,"vwap":1103},"2026-01-07",184200,{"date":1285,"open":1279,"high":1095,"low":1249,"close":1095,"change":364,"percent_change":104,"volume":1286,"transactions":9,"vwap":1095},"2026-01-06",315200,{"date":1288,"open":1249,"high":1279,"low":1077,"close":1214,"change":841,"percent_change":689,"volume":1289,"transactions":9,"vwap":1214},"2026-01-05",191900,{"date":1291,"open":1077,"high":1214,"low":767,"close":1090,"change":109,"percent_change":109,"volume":1292,"transactions":9,"vwap":1090},"2026-01-02",160200,{"date":1294,"open":1295,"high":1223,"low":762,"close":762,"change":653,"percent_change":796,"volume":1296,"transactions":9,"vwap":762},"2025-12-31",68.82,178800,{"date":1298,"open":1279,"high":1234,"low":1299,"close":1095,"change":20,"percent_change":20,"volume":1300,"transactions":9,"vwap":1095},"2025-12-30",68.84,99000,{"date":1302,"open":1299,"high":1204,"low":1299,"close":1095,"change":20,"percent_change":20,"volume":1220,"transactions":9,"vwap":1095},"2025-12-29",{"date":1304,"open":1230,"high":1229,"low":1214,"close":1095,"change":714,"percent_change":714,"volume":1305,"transactions":9,"vwap":1095},"2025-12-26",122700,{"date":1307,"open":1295,"high":1223,"low":762,"close":1223,"change":698,"percent_change":1064,"volume":1308,"transactions":9,"vwap":1223},"2025-12-24",112000,{"date":1310,"open":990,"high":756,"low":971,"close":762,"change":840,"percent_change":841,"volume":1311,"transactions":9,"vwap":762},"2025-12-23",146600,{"date":1313,"open":757,"high":757,"low":763,"close":749,"change":18,"percent_change":327,"volume":1314,"transactions":9,"vwap":749},"2025-12-22",277500,{"date":1316,"open":757,"high":762,"low":761,"close":755,"change":430,"percent_change":553,"volume":1317,"transactions":9,"vwap":755},"2025-12-19",88700,{"date":1319,"open":1097,"high":977,"low":1077,"close":1097,"change":899,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1097},"2025-12-18",-0.99,138400,{"date":1323,"open":1173,"high":1171,"low":1123,"close":1160,"change":327,"percent_change":198,"volume":1324,"transactions":9,"vwap":1160},"2025-12-17",87700,{"date":1326,"open":1327,"high":1120,"low":1328,"close":1120,"change":630,"percent_change":228,"volume":1329,"transactions":9,"vwap":1120},"2025-12-16",69.41,69.38,108500,{"date":1331,"open":1173,"high":1160,"low":1328,"close":1327,"change":840,"percent_change":841,"volume":1332,"transactions":9,"vwap":1327},"2025-12-15",546600,{"date":1334,"open":1110,"high":1335,"low":1110,"close":1107,"change":430,"percent_change":553,"volume":1336,"transactions":9,"vwap":1107},"2025-12-12",69.35,106500,{"date":1338,"open":1171,"high":1159,"low":1181,"close":1123,"change":20,"percent_change":20,"volume":1339,"transactions":9,"vwap":1123},"2025-12-11",110200,{"date":1341,"open":1342,"high":1182,"low":1109,"close":1123,"change":299,"percent_change":825,"volume":1250,"transactions":9,"vwap":1123},"2025-12-10",69.31,{"date":1344,"open":1327,"high":1181,"low":1107,"close":1108,"change":768,"percent_change":518,"volume":1345,"transactions":9,"vwap":1108},"2025-12-09",106700,{"date":1347,"open":1182,"high":1173,"low":1348,"close":1116,"change":1349,"percent_change":493,"volume":1350,"transactions":9,"vwap":1116},"2025-12-08",69.27,-0.14,124600,{"date":1352,"open":1153,"high":1153,"low":1123,"close":1165,"change":308,"percent_change":466,"volume":1353,"transactions":9,"vwap":1165},"2025-12-05",70200,{"date":1355,"open":1356,"high":1356,"low":1121,"close":1357,"change":318,"percent_change":1349,"volume":1358,"transactions":9,"vwap":1357},"2025-12-04",69.67,69.59,72000,{"date":1360,"open":1356,"high":1138,"low":1148,"close":1361,"change":528,"percent_change":594,"volume":1362,"transactions":9,"vwap":1361},"2025-12-03",69.69,112800,{"date":1364,"open":1159,"high":1143,"low":1120,"close":1365,"change":261,"percent_change":528,"volume":1366,"transactions":9,"vwap":1365},"2025-12-02",69.62,93800,{"date":1368,"open":1357,"high":1357,"low":1172,"close":1161,"change":1059,"percent_change":1036,"volume":1369,"transactions":9,"vwap":1161},"2025-12-01",83300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":678,"percent_change":308,"volume":1376,"transactions":9,"vwap":1375},"2025-11-28",70.019997,70.059998,69.94,69.99,38800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":104,"percent_change":299,"volume":1383,"transactions":9,"vwap":1382},"2025-11-26",70.050003,70.080002,69.9,70.07,70600,{"date":1385,"open":1374,"high":1386,"low":1130,"close":1387,"change":825,"percent_change":873,"volume":1388,"transactions":9,"vwap":1387},"2025-11-25",70.029999,70.010002,59200,{"date":1390,"open":1129,"high":1381,"low":1391,"close":1392,"change":528,"percent_change":594,"volume":1393,"transactions":9,"vwap":1392},"2025-11-24",69.81,69.88,75400,{"date":1395,"open":1396,"high":1131,"low":1154,"close":1391,"change":228,"percent_change":1133,"volume":1397,"transactions":9,"vwap":1391},"2025-11-21",69.82,79000,{"date":1399,"open":1365,"high":1361,"low":1365,"close":1137,"change":104,"percent_change":299,"volume":1400,"transactions":9,"vwap":1137},"2025-11-20",64400,{"date":1402,"open":1149,"high":1361,"low":1121,"close":1357,"change":972,"percent_change":356,"volume":1403,"transactions":9,"vwap":1357},"2025-11-19",80400,{"date":1405,"open":1147,"high":1406,"low":1161,"close":1148,"change":768,"percent_change":518,"volume":1407,"transactions":9,"vwap":1148},"2025-11-18",69.74,161700,{"date":1409,"open":1143,"high":1410,"low":1411,"close":1365,"change":518,"percent_change":364,"volume":1412,"transactions":9,"vwap":1365},"2025-11-17",69.66,69.6,78600,{"date":1414,"open":1138,"high":1415,"low":1357,"close":1357,"change":430,"percent_change":553,"volume":1416,"transactions":9,"vwap":1357},"2025-11-14",69.76,87800,{"date":1418,"open":1406,"high":1419,"low":1142,"close":1147,"change":553,"percent_change":467,"volume":1420,"transactions":9,"vwap":1147},"2025-11-13",69.8,85200,{"date":1422,"open":1130,"high":1130,"low":1423,"close":1392,"change":327,"percent_change":198,"volume":1424,"transactions":9,"vwap":1392},"2025-11-12",69.84,173600,{"date":1426,"open":1131,"high":1130,"low":1131,"close":1132,"change":698,"percent_change":1064,"volume":1427,"transactions":9,"vwap":1132},"2025-11-11",75100,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":714,"percent_change":714,"volume":1433,"transactions":9,"vwap":1432},"2025-11-10",69.73,69.79,69.77,91100,{"date":1435,"open":1142,"high":1391,"low":1142,"close":1415,"change":327,"percent_change":198,"volume":1436,"transactions":9,"vwap":1415},"2025-11-07",74700,{"date":1438,"open":1154,"high":1423,"low":1154,"close":1431,"change":698,"percent_change":1064,"volume":1416,"transactions":9,"vwap":1431},"2025-11-06",{"date":1440,"open":1432,"high":1441,"low":1365,"close":1137,"change":1349,"percent_change":493,"volume":1442,"transactions":9,"vwap":1137},"2025-11-05",69.78,131600,{"date":1444,"open":1430,"high":1129,"low":1430,"close":1431,"change":768,"percent_change":518,"volume":1445,"transactions":9,"vwap":1431},"2025-11-04",109900,{"date":1447,"open":1431,"high":1396,"low":1147,"close":1432,"change":1448,"percent_change":392,"volume":1449,"transactions":9,"vwap":1432},"2025-11-03",-0.27,105000,{"date":1451,"open":1380,"high":1452,"low":1387,"close":1453,"change":768,"percent_change":518,"volume":1403,"transactions":9,"vwap":1453},"2025-10-31",70.089996,70.040001,{"date":1455,"open":1456,"high":1373,"low":1132,"close":1372,"change":18,"percent_change":327,"volume":779,"transactions":9,"vwap":1372},"2025-10-30",69.95,{"date":1458,"open":173,"high":173,"low":1459,"close":1453,"change":239,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1453},"2025-10-29",70,-0.4,107300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":261,"percent_change":528,"volume":1393,"transactions":9,"vwap":1465},"2025-10-28",70.29,70.32,70.27,{"date":1468,"open":1469,"high":1464,"low":1470,"close":1466,"change":104,"percent_change":299,"volume":1471,"transactions":9,"vwap":1466},"2025-10-27",70.22,70.16,102500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":714,"percent_change":714,"volume":1478,"transactions":9,"vwap":1477},"2025-10-24",70.24,70.25,70.17,70.21,200300,{"date":1480,"open":1475,"high":1466,"low":1481,"close":1482,"change":308,"percent_change":466,"volume":1483,"transactions":9,"vwap":1482},"2025-10-23",70.19,70.2,89700,{"date":1485,"open":1486,"high":1465,"low":1475,"close":1486,"change":768,"percent_change":518,"volume":1487,"transactions":9,"vwap":1486},"2025-10-22",70.31,57100,{"date":1489,"open":1490,"high":1491,"low":1466,"close":1464,"change":104,"percent_change":299,"volume":1492,"transactions":9,"vwap":1464},"2025-10-21",70.28,70.35,121600,{"date":1494,"open":1477,"high":1495,"low":1476,"close":1495,"change":104,"percent_change":299,"volume":1362,"transactions":9,"vwap":1495},"2025-10-20",70.23,{"date":1497,"open":1482,"high":1477,"low":1498,"close":1476,"change":678,"percent_change":308,"volume":811,"transactions":9,"vwap":1476},"2025-10-17",70.11,{"date":1500,"open":1453,"high":1501,"low":1372,"close":1475,"change":873,"percent_change":474,"volume":1502,"transactions":9,"vwap":1475},"2025-10-16",70.26,147800,{"date":1504,"open":1380,"high":1505,"low":1372,"close":1373,"change":768,"percent_change":518,"volume":1506,"transactions":9,"vwap":1373},"2025-10-15",70.14,75800,{"date":1508,"open":1509,"high":1373,"low":1132,"close":1453,"change":299,"percent_change":825,"volume":1510,"transactions":9,"vwap":1453},"2025-10-14",69.93,68100,{"date":1512,"open":1423,"high":1456,"low":1391,"close":1456,"change":594,"percent_change":698,"volume":1513,"transactions":9,"vwap":1456},"2025-10-13",67600,{"date":1515,"open":1406,"high":1516,"low":1142,"close":1129,"change":874,"percent_change":124,"volume":1517,"transactions":9,"vwap":1129},"2025-10-10",69.87,67300,{"date":1519,"open":1411,"high":1411,"low":1166,"close":1161,"change":972,"percent_change":356,"volume":1520,"transactions":9,"vwap":1161},"2025-10-09",84300,{"date":1522,"open":1154,"high":1154,"low":1153,"close":1365,"change":528,"percent_change":594,"volume":1523,"transactions":9,"vwap":1365},"2025-10-08",82700,{"date":1525,"open":1171,"high":1411,"low":1165,"close":1159,"change":594,"percent_change":698,"volume":1526,"transactions":9,"vwap":1159},"2025-10-07",64700,{"date":1528,"open":1173,"high":1172,"low":1181,"close":1123,"change":466,"percent_change":967,"volume":1529,"transactions":9,"vwap":1123},"2025-10-06",148300,{"date":1531,"open":1138,"high":1138,"low":1153,"close":1153,"change":972,"percent_change":356,"volume":1532,"transactions":9,"vwap":1153},"2025-10-03",119800,{"date":1534,"open":1161,"high":1356,"low":1159,"close":1410,"change":104,"percent_change":299,"volume":1358,"transactions":9,"vwap":1410},"2025-10-02",{"date":1536,"open":1365,"high":1137,"low":1172,"close":1411,"change":831,"percent_change":456,"volume":1537,"transactions":9,"vwap":1411},"2025-10-01",83500,{"date":1539,"open":1147,"high":1441,"low":1410,"close":1410,"change":18,"percent_change":327,"volume":1540,"transactions":9,"vwap":1410},"2025-09-30",87000,{"date":1542,"open":1357,"high":1361,"low":1155,"close":1149,"change":825,"percent_change":873,"volume":1543,"transactions":9,"vwap":1149},"2025-09-29",81900,{"date":1545,"open":1166,"high":1143,"low":1171,"close":1159,"change":261,"percent_change":528,"volume":1546,"transactions":9,"vwap":1159},"2025-09-26",53800,{"date":1548,"open":1180,"high":1172,"low":1549,"close":1180,"change":356,"percent_change":318,"volume":1550,"transactions":9,"vwap":1180},"2025-09-25",69.42,87900,{"date":1552,"open":1365,"high":1365,"low":1121,"close":1161,"change":678,"percent_change":308,"volume":1553,"transactions":9,"vwap":1161},"2025-09-24",48400,{"date":1555,"open":1143,"high":1410,"low":1155,"close":1137,"change":528,"percent_change":594,"volume":1416,"transactions":9,"vwap":1137},"2025-09-23",{"date":1557,"open":1411,"high":1143,"low":1161,"close":1155,"change":356,"percent_change":318,"volume":1558,"transactions":9,"vwap":1155},"2025-09-22",91500,{"date":1560,"open":1137,"high":1410,"low":1155,"close":1137,"change":364,"percent_change":104,"volume":1561,"transactions":9,"vwap":1137},"2025-09-19",99200,{"date":1563,"open":1148,"high":1149,"low":1159,"close":1153,"change":466,"percent_change":967,"volume":1564,"transactions":9,"vwap":1153},"2025-09-18",85100,{"date":1566,"open":1132,"high":1375,"low":1415,"close":1432,"change":356,"percent_change":318,"volume":1567,"transactions":9,"vwap":1432},"2025-09-17",87400,{"date":1569,"open":1396,"high":1570,"low":1431,"close":1423,"change":518,"percent_change":364,"volume":1571,"transactions":9,"vwap":1423},"2025-09-16",69.86,78800,{"date":1573,"open":1138,"high":1423,"low":1138,"close":1391,"change":840,"percent_change":630,"volume":1574,"transactions":9,"vwap":1391},"2025-09-15",106100,{"date":1576,"open":1154,"high":1406,"low":1143,"close":1430,"change":430,"percent_change":553,"volume":1577,"transactions":9,"vwap":1430},"2025-09-12",125500,{"date":1579,"open":1432,"high":1381,"low":1432,"close":1129,"change":594,"percent_change":698,"volume":1317,"transactions":9,"vwap":1129},"2025-09-11",{"date":1581,"open":1147,"high":1419,"low":1356,"close":1138,"change":630,"percent_change":228,"volume":1582,"transactions":9,"vwap":1138},"2025-09-10",73900,{"date":1584,"open":1361,"high":1154,"low":1155,"close":1148,"change":678,"percent_change":308,"volume":1585,"transactions":9,"vwap":1148},"2025-09-09",56000,{"date":1587,"open":1361,"high":1406,"low":1356,"close":1154,"change":865,"percent_change":916,"volume":1588,"transactions":9,"vwap":1154},"2025-09-08",113900,{"date":1590,"open":1161,"high":1143,"low":1121,"close":1161,"change":1028,"percent_change":144,"volume":1591,"transactions":9,"vwap":1161},"2025-09-05",95200,{"date":1593,"open":1594,"high":1342,"low":1595,"close":1342,"change":622,"percent_change":923,"volume":1596,"transactions":9,"vwap":1342},"2025-09-04",69.25,69.18,113000,{"date":1598,"open":1103,"high":1192,"low":1229,"close":1599,"change":1133,"percent_change":571,"volume":1600,"transactions":9,"vwap":1599},"2025-09-03",69.099998,71500,{"date":1602,"open":1204,"high":1234,"low":977,"close":1279,"change":1059,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1279},"2025-09-02",-0.61,94100,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1110,"change":831,"percent_change":456,"volume":1609,"transactions":9,"vwap":1110},"2025-08-29",69.32,69.26,56700,{"date":1611,"open":1110,"high":1612,"low":1594,"close":1335,"change":528,"percent_change":594,"volume":1613,"transactions":9,"vwap":1335},"2025-08-28",69.37,74400,{"date":1615,"open":1263,"high":1109,"low":1083,"close":1109,"change":261,"percent_change":528,"volume":1616,"transactions":9,"vwap":1109},"2025-08-27",74300,{"date":1618,"open":1595,"high":1594,"low":1192,"close":1619,"change":299,"percent_change":825,"volume":1620,"transactions":9,"vwap":1619},"2025-08-26",69.23,61200,{"date":1622,"open":1196,"high":1595,"low":1089,"close":1192,"change":308,"percent_change":466,"volume":1623,"transactions":9,"vwap":1192},"2025-08-25",70400,{"date":1625,"open":1599,"high":1626,"low":1089,"close":1594,"change":1133,"percent_change":571,"volume":1627,"transactions":9,"vwap":1594},"2025-08-22",69.3,125800,{"date":1629,"open":1089,"high":1089,"low":1235,"close":1209,"change":653,"percent_change":796,"volume":752,"transactions":9,"vwap":1209},"2025-08-21",{"date":1631,"open":1082,"high":1197,"low":1082,"close":1632,"change":528,"percent_change":594,"volume":1604,"transactions":9,"vwap":1632},"2025-08-20",69.17,{"date":1634,"open":1101,"high":1083,"low":1082,"close":1599,"change":630,"percent_change":228,"volume":1635,"transactions":9,"vwap":1599},"2025-08-19",91600,{"date":1637,"open":1101,"high":1089,"low":1230,"close":1638,"change":109,"percent_change":109,"volume":1639,"transactions":9,"vwap":1638},"2025-08-18",68.99,105700,{"date":1641,"open":1599,"high":1599,"low":1235,"close":1205,"change":431,"percent_change":848,"volume":1613,"transactions":9,"vwap":1205},"2025-08-15",{"date":1643,"open":1197,"high":1644,"low":1192,"close":1595,"change":431,"percent_change":848,"volume":1645,"transactions":9,"vwap":1595},"2025-08-14",69.24,90300,{"date":1647,"open":1626,"high":1612,"low":1348,"close":1108,"change":119,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1108},"2025-08-13",0.36,158400,{"date":1651,"open":1089,"high":1191,"low":1203,"close":1083,"change":972,"percent_change":356,"volume":1652,"transactions":9,"vwap":1083},"2025-08-12",108600,{"date":1654,"open":1595,"high":1187,"low":1192,"close":1263,"change":768,"percent_change":518,"volume":1655,"transactions":9,"vwap":1263},"2025-08-11",101900,{"date":1657,"open":1187,"high":1187,"low":1196,"close":1192,"change":1349,"percent_change":493,"volume":1658,"transactions":9,"vwap":1192},"2025-08-08",112200,{"date":1660,"open":1608,"high":1108,"low":1644,"close":1109,"change":109,"percent_change":109,"volume":1661,"transactions":9,"vwap":1109},"2025-08-07",97400,{"date":1663,"open":1109,"high":1342,"low":1599,"close":1110,"change":831,"percent_change":456,"volume":1664,"transactions":9,"vwap":1110},"2025-08-06",113800,{"date":1666,"open":1110,"high":1612,"low":1644,"close":1335,"change":768,"percent_change":518,"volume":1667,"transactions":9,"vwap":1335},"2025-08-05",149800,{"date":1669,"open":1110,"high":1107,"low":1186,"close":1107,"change":104,"percent_change":299,"volume":1670,"transactions":9,"vwap":1107},"2025-08-04",109400,{"date":1672,"open":1191,"high":1348,"low":1191,"close":1348,"change":916,"percent_change":139,"volume":1588,"transactions":9,"vwap":1348},"2025-08-01",{"date":1674,"open":1632,"high":1632,"low":1209,"close":1082,"change":261,"percent_change":528,"volume":1400,"transactions":9,"vwap":1082},"2025-07-31",{"date":1676,"open":1209,"high":1599,"low":1202,"close":1205,"change":188,"percent_change":421,"volume":1677,"transactions":9,"vwap":1205},"2025-07-30",91400,{"date":1679,"open":1230,"high":1196,"low":1230,"close":1196,"change":916,"percent_change":139,"volume":1680,"transactions":9,"vwap":1196},"2025-07-29",144300,{"date":1682,"open":1210,"high":1229,"low":1223,"close":1234,"change":327,"percent_change":198,"volume":1683,"transactions":9,"vwap":1234},"2025-07-28",205300,{"date":1685,"open":1295,"high":1230,"low":1078,"close":1230,"change":689,"percent_change":119,"volume":1686,"transactions":9,"vwap":1230},"2025-07-25",146400,{"date":1688,"open":1090,"high":1249,"low":750,"close":1077,"change":318,"percent_change":653,"volume":853,"transactions":9,"vwap":1077},"2025-07-24",{"date":1690,"open":1638,"high":1638,"low":1299,"close":1279,"change":493,"percent_change":280,"volume":1358,"transactions":9,"vwap":1279},"2025-07-23",{"date":1692,"open":1205,"high":1599,"low":1205,"close":1091,"change":594,"percent_change":698,"volume":1693,"transactions":9,"vwap":1091},"2025-07-22",101100,{"date":1695,"open":1205,"high":1082,"low":1229,"close":1235,"change":622,"percent_change":1696,"volume":1506,"transactions":9,"vwap":1235},"2025-07-21",0.31,{"date":1698,"open":756,"high":1078,"low":757,"close":1088,"change":364,"percent_change":104,"volume":920,"transactions":9,"vwap":1088},"2025-07-18",{"date":1700,"open":756,"high":1701,"low":750,"close":757,"change":20,"percent_change":20,"volume":1702,"transactions":9,"vwap":757},"2025-07-17",68.78,89000,{"date":1704,"open":1090,"high":1088,"low":1001,"close":757,"change":698,"percent_change":1064,"volume":1705,"transactions":9,"vwap":757},"2025-07-16",88300,{"date":1707,"open":756,"high":1097,"low":772,"close":981,"change":318,"percent_change":653,"volume":779,"transactions":9,"vwap":981},"2025-07-15",{"date":1709,"open":749,"high":1090,"low":1710,"close":755,"change":714,"percent_change":714,"volume":973,"transactions":9,"vwap":755},"2025-07-14",68.6,{"date":1712,"open":756,"high":756,"low":761,"close":750,"change":967,"percent_change":537,"volume":1713,"transactions":9,"vwap":750},"2025-07-11",70800,{"date":1715,"open":1234,"high":1234,"low":1249,"close":1204,"change":198,"percent_change":831,"volume":1716,"transactions":9,"vwap":1204},"2025-07-10",89800,{"date":1718,"open":1249,"high":1230,"low":1078,"close":1230,"change":622,"percent_change":1696,"volume":1719,"transactions":9,"vwap":1230},"2025-07-09",69500,{"date":1721,"open":762,"high":762,"low":749,"close":1090,"change":308,"percent_change":466,"volume":1722,"transactions":9,"vwap":1090},"2025-07-08",97500,{"date":1724,"open":1084,"high":1084,"low":1078,"close":1299,"change":1349,"percent_change":493,"volume":1725,"transactions":9,"vwap":1299},"2025-07-07",140200,{"date":1727,"open":1203,"high":1096,"low":1230,"close":1103,"change":198,"percent_change":831,"volume":1728,"transactions":9,"vwap":1103},"2025-07-03",92100,{"date":1730,"open":1103,"high":1209,"low":1230,"close":1209,"change":466,"percent_change":967,"volume":1731,"transactions":9,"vwap":1209},"2025-07-02",80900,{"date":1733,"open":1619,"high":1644,"low":1599,"close":1595,"change":653,"percent_change":796,"volume":1623,"transactions":9,"vwap":1595},"2025-07-01",{"date":1735,"open":1626,"high":1108,"low":1186,"close":1107,"change":689,"percent_change":119,"volume":1736,"transactions":9,"vwap":1107},"2025-06-30",90100,{"date":1738,"open":1263,"high":1110,"low":1192,"close":1263,"change":430,"percent_change":553,"volume":1433,"transactions":9,"vwap":1263},"2025-06-27",{"date":1740,"open":1263,"high":1109,"low":1192,"close":1109,"change":865,"percent_change":916,"volume":973,"transactions":9,"vwap":1109},"2025-06-26",{"date":1742,"open":1091,"high":1192,"low":1203,"close":1196,"change":109,"percent_change":109,"volume":1743,"transactions":9,"vwap":1196},"2025-06-25",61400,{"date":1745,"open":1203,"high":1632,"low":1229,"close":1192,"change":299,"percent_change":825,"volume":1746,"transactions":9,"vwap":1192},"2025-06-24",134200,{"date":1748,"open":1205,"high":1114,"low":1205,"close":1082,"change":841,"percent_change":689,"volume":835,"transactions":9,"vwap":1082},"2025-06-23",{"date":1750,"open":1223,"high":1638,"low":1295,"close":1210,"change":714,"percent_change":714,"volume":1751,"transactions":9,"vwap":1210},"2025-06-20",112900,{"date":1753,"open":1230,"high":1096,"low":1214,"close":1084,"change":299,"percent_change":825,"volume":1754,"transactions":9,"vwap":1084},"2025-06-18",107100,{"date":1756,"open":1701,"high":1214,"low":976,"close":977,"change":228,"percent_change":1133,"volume":1757,"transactions":9,"vwap":977},"2025-06-17",93900,{"date":1759,"open":1077,"high":1214,"low":749,"close":750,"change":318,"percent_change":653,"volume":1760,"transactions":9,"vwap":750},"2025-06-16",124900,{"date":1762,"open":1095,"high":1095,"low":750,"close":1077,"change":967,"percent_change":537,"volume":1763,"transactions":9,"vwap":1077},"2025-06-13",147100,{"date":1765,"open":1638,"high":1205,"low":1084,"close":1205,"change":1064,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1205},"2025-06-12",0.29,46700,{"date":1769,"open":756,"high":1295,"low":767,"close":1097,"change":594,"percent_change":865,"volume":1770,"transactions":9,"vwap":1097},"2025-06-11",107000,{"date":1772,"open":767,"high":756,"low":763,"close":767,"change":698,"percent_change":1064,"volume":1655,"transactions":9,"vwap":767},"2025-06-10",{"date":1774,"open":794,"high":1710,"low":802,"close":955,"change":841,"percent_change":939,"volume":1775,"transactions":9,"vwap":955},"2025-06-09",86900,{"date":1777,"open":772,"high":772,"low":777,"close":994,"change":553,"percent_change":554,"volume":1778,"transactions":9,"vwap":994},"2025-06-06",55000,{"date":1780,"open":1077,"high":1701,"low":1710,"close":971,"change":421,"percent_change":239,"volume":1781,"transactions":9,"vwap":971},"2025-06-05",125400,{"date":1783,"open":755,"high":977,"low":990,"close":1097,"change":119,"percent_change":1648,"volume":1784,"transactions":9,"vwap":1097},"2025-06-04",96500,{"date":1786,"open":1001,"high":755,"low":1005,"close":772,"change":327,"percent_change":198,"volume":1558,"transactions":9,"vwap":772},"2025-06-03",{"date":1788,"open":981,"high":990,"low":1005,"close":981,"change":1448,"percent_change":392,"volume":1111,"transactions":9,"vwap":981},"2025-06-02",{"date":1790,"open":756,"high":1223,"low":762,"close":1214,"change":528,"percent_change":594,"volume":1791,"transactions":9,"vwap":1214},"2025-05-30",49500,{"date":1793,"open":767,"high":1295,"low":1063,"close":1701,"change":939,"percent_change":1028,"volume":1794,"transactions":9,"vwap":1701},"2025-05-29",240700,{"date":1796,"open":982,"high":982,"low":751,"close":1710,"change":678,"percent_change":430,"volume":1797,"transactions":9,"vwap":1710},"2025-05-28",247800,{"date":1799,"open":788,"high":755,"low":788,"close":755,"change":923,"percent_change":289,"volume":1800,"transactions":9,"vwap":755},"2025-05-27",72400,{"date":1802,"open":860,"high":860,"low":782,"close":956,"change":873,"percent_change":874,"volume":1803,"transactions":9,"vwap":956},"2025-05-23",113100,{"date":1805,"open":1046,"high":839,"low":819,"close":839,"change":698,"percent_change":622,"volume":1806,"transactions":9,"vwap":839},"2025-05-22",71300,{"date":1808,"open":1014,"high":784,"low":820,"close":1046,"change":707,"percent_change":1809,"volume":1416,"transactions":9,"vwap":1046},"2025-05-21",-0.53,{"date":1811,"open":915,"high":994,"low":736,"close":790,"change":653,"percent_change":796,"volume":764,"transactions":9,"vwap":790},"2025-05-20",{"date":1813,"open":814,"high":955,"low":732,"close":955,"change":261,"percent_change":528,"volume":1814,"transactions":9,"vwap":955},"2025-05-19",96200,{"date":1816,"open":763,"high":990,"low":951,"close":1005,"change":20,"percent_change":20,"volume":1817,"transactions":9,"vwap":1005},"2025-05-16",70500,{"date":1819,"open":782,"high":1005,"low":864,"close":1005,"change":124,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1005},"2025-05-15",0.59,121100,{"date":1823,"open":782,"high":782,"low":931,"close":927,"change":431,"percent_change":848,"volume":1824,"transactions":9,"vwap":927},"2025-05-14",83700,{"date":1826,"open":947,"high":778,"low":784,"close":911,"change":831,"percent_change":456,"volume":826,"transactions":9,"vwap":911},"2025-05-13",{"date":1828,"open":956,"high":802,"low":806,"close":776,"change":1448,"percent_change":392,"volume":1829,"transactions":9,"vwap":776},"2025-05-12",133700,{"date":1831,"open":1710,"high":767,"low":1710,"close":982,"change":364,"percent_change":104,"volume":1832,"transactions":9,"vwap":982},"2025-05-09",44900,{"date":1834,"open":1084,"high":1084,"low":960,"close":981,"change":605,"percent_change":1835,"volume":1836,"transactions":9,"vwap":981},"2025-05-08",-0.51,96800,{"date":1838,"open":1097,"high":1202,"low":1097,"close":1210,"change":689,"percent_change":119,"volume":1839,"transactions":9,"vwap":1210},"2025-05-07",93400,{"date":1841,"open":990,"high":1088,"low":955,"close":1088,"change":299,"percent_change":825,"volume":1543,"transactions":9,"vwap":1088},"2025-05-06",{"date":1843,"open":757,"high":757,"low":981,"close":750,"change":198,"percent_change":831,"volume":1844,"transactions":9,"vwap":750},"2025-05-05",118200,{"date":1846,"open":1097,"high":1214,"low":761,"close":976,"change":554,"percent_change":707,"volume":1847,"transactions":9,"vwap":976},"2025-05-02",99400,{"date":1849,"open":1186,"high":1186,"low":1253,"close":1202,"change":1850,"percent_change":1809,"volume":1211,"transactions":9,"vwap":1202},"2025-05-01",-0.37,{"date":1852,"open":1348,"high":1612,"low":1187,"close":1107,"change":528,"percent_change":594,"volume":1853,"transactions":9,"vwap":1107},"2025-04-30",143800,{"date":1855,"open":1191,"high":1348,"low":1191,"close":1608,"change":299,"percent_change":825,"volume":1856,"transactions":9,"vwap":1608},"2025-04-29",192900,{"date":1858,"open":1203,"high":1595,"low":1103,"close":1632,"change":594,"percent_change":698,"volume":1859,"transactions":9,"vwap":1632},"2025-04-28",198300,{"date":1861,"open":1091,"high":1102,"low":1235,"close":1091,"change":594,"percent_change":698,"volume":1862,"transactions":9,"vwap":1091},"2025-04-25",257700,{"date":1864,"open":1204,"high":1205,"low":977,"close":1235,"change":571,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1235},"2025-04-24",0.48,287800,{"date":1868,"open":1096,"high":1096,"low":1710,"close":990,"change":714,"percent_change":714,"volume":1869,"transactions":9,"vwap":990},"2025-04-23",486600,{"date":178,"open":971,"high":762,"low":971,"close":763,"change":768,"percent_change":518,"volume":1871,"transactions":9,"vwap":763},295600]