[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBIB":3,"homepage-market-summary":23,"stock-historical-BBIB":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BBIB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},94.09,93.8727,0.2173,0.23,351.010673,0,101.67,93.517,1519.7875853710982,7,865,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":176},365,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},100.71,93.601,1641,598796.261346,-4.16,"2025-04-22",[177,180,188,198,209,218,227,236,247,255,265,272,280,289,299,309,319,327,335,343,350,359,368,376,383,392,402,409,419,429,437,444,453,462,469,477,485,492,499,509,516,524,532,538,544,551,558,567,575,583,592,600,606,613,620,627,635,645,656,662,670,676,682,688,693,699,704,710,718,724,729,737,743,749,755,761,768,773,778,785,791,796,804,811,820,826,832,838,842,847,853,859,865,870,876,882,890,897,903,909,916,923,926,931,937,940,944,949,953,957,961,965,969,972,976,981,986,991,996,998,1005,1010,1014,1018,1026,1029,1034,1037,1044,1048,1052,1057,1061,1064,1070,1074,1080,1085,1092,1096,1101,1104,1110,1114,1120,1125,1130,1136,1141,1145,1152,1157,1161,1164,1169,1173,1178,1181,1184,1189,1195,1202,1206,1211,1216,1220,1225,1229,1234,1240,1245,1249,1253,1257,1261,1268,1272,1276,1283,1288,1292,1297,1301,1305,1308,1312,1317,1322,1327,1333,1338,1343,1347,1351,1356,1360,1365,1371,1375,1378,1382,1385,1389,1392,1397,1401,1405,1411,1415,1421,1427,1432,1435,1441,1446,1450,1455,1459,1464,1467,1471,1474,1478,1483,1488,1491,1495,1499,1503,1508,1511,1515,1518,1522,1526,1530,1536,1540,1544,1548,1553,1557,1561,1565,1569,1572,1575,1577,1580,1584,1587,1590,1594,1599,1604,1608,1611,1614,1618,1623,1627,1631,1636,1641,1645,1650,1654,1658,1662,1667,1669,1673,1676,1681,1685,1690,1694,1698,1702,1705,1708,1711,1714,1717,1721,1725,1729,1734,1739,1743,1746,1750,1755,1758,1762,1767,1771,1775,1780,1786,1789,1793,1795,1799,1803,1807,1810,1814,1819,1822,1826,1830,1836,1839,1843,1847,1852,1857,1862,1865,1869,1872,1875,1878,1882,1885,1889,1893,1897,1901,1904,1908,1914,1918,1922,1927,1932,1937,1942,1946,1950,1953,1957,1961,1967,1971,1976,1980,1985,1990,1993,1998,2001,2004,2010,2013,2016,2021,2026,2031,2034,2038,2044,2049,2054],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},35,94.005,{"date":181,"open":182,"high":13,"low":171,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",93.63,-0.0463,-0.05,3513.1338,66,93.7696,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",94.11,93.9,93.919,-0.0988,-0.11,2319.1438,48,93.9425,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",93.96,94.03,93.82,94.0178,0.0231,0.02,30827.123145,39,93.99,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",94.0399,93.9947,-0.3253,-0.34,814.1778,28,94.0011,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",94.135,94.32,0.29,0.31,500.1548,27,94.25,{"date":228,"open":229,"high":230,"low":201,"close":201,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",94.185,94.235,-0.2071,-0.22,2158.123183,42,94.1532,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",94.24,94.28,94.22,94.2371,-0.8213,-0.86,5534.1438,56,94.2607,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",95.0584,0.066,0.07,116.1338,21,95.0166,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":178,"vwap":264},"2026-09-21",94.97,95.01,94.92,94.9924,0.1924,0.2,31762.152932,94.9539,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":214,"volume":269,"transactions":270,"vwap":271},"2026-09-18",94.8,-0.3246,188.1233,19,94.8301,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":225,"vwap":279},"2026-09-17",95.04,95.1246,0.3936,0.42,1787.820784,95.0481,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",94.775,94.731,-0.1728,-0.18,379.1333,20,94.7838,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",94.86,94.96,94.9038,-0.0673,-0.07,518.1253,23,94.9148,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",95.16,95.17,94.9711,-0.0876,-0.09,5439.7183,46,95.1243,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",95.225,95.02,95.0587,-0.1367,-0.14,1229.1128,31,95.0945,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",95.1954,-0.5845,-0.61,153.119944,15,95.2882,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":253,"vwap":334},"2026-09-09",95.92,95.7799,-0.1872,-0.2,679.1228,95.9143,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",95.9671,-0.093,-0.1,62.8525,18,95.9977,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":305,"volume":348,"transactions":216,"vwap":349},"2026-09-04",96.115,96.0601,-0.0831,986.0646,96.0825,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":207,"vwap":358},"2026-09-03",96.175,96.22,96.1432,0.1405,0.15,2764.9807,96.1956,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":59,"vwap":367},"2026-09-02",96.0032,95.9203,96.0027,0.0527,0.05,1336.9707,95.9809,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":59,"vwap":375},"2026-09-01",95.8803,95.95,-0.5397,-0.56,2238.9607,95.9545,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":295,"volume":381,"transactions":216,"vwap":382},"2026-08-31",96.5127,96.4897,-0.0655,1091.9607,96.5158,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":253,"vwap":391},"2026-08-28",96.59,96.6299,96.5552,-0.35,-0.36,712.9607,96.6071,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",97.06,96.8802,96.9052,-0.0427,-0.04,663.0428,22,96.9636,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":285,"volume":407,"transactions":287,"vwap":408},"2026-08-26",96.935,96.9479,-0.1777,241.9707,96.9462,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",97.065,97.1256,97.055,0.3555,0.37,678.0328,17,97.0569,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",96.83,96.73,96.7701,0.1101,0.11,23719.9607,24,96.7936,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":400,"vwap":436},"2026-08-21",96.79,96.66,-0.1499,-0.15,745.9607,96.6883,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":287,"vwap":443},"2026-08-20",96.8099,-0.1999,-0.21,111.97132,96.7871,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":253,"vwap":452},"2026-08-19",97.02,96.9799,97.0098,0.1751,0.18,1433.9707,96.9889,{"date":454,"open":455,"high":455,"low":439,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",96.8701,96.8347,0.0847,0.09,237.9607,11,96.8399,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":305,"volume":467,"transactions":417,"vwap":468},"2026-08-17",96.76,96.75,-0.0851,1308.86712,96.7589,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":341,"vwap":476},"2026-08-14",96.8201,96.8351,-0.165,-0.17,175.9707,96.8518,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":400,"vwap":484},"2026-08-13",96.99,97.0001,0.2652,0.27,515.9607,97.0074,{"date":486,"open":421,"high":421,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":253,"vwap":491},"2026-08-12",96.7349,0.0948,0.1,980.9707,96.7934,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":101,"volume":497,"transactions":341,"vwap":498},"2026-08-11",96.69,96.6401,0.056,358.929,96.6994,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":297,"vwap":508},"2026-08-10",96.575,96.62,96.55,96.5841,-0.2469,-0.25,2390.846574,96.5714,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":262,"volume":514,"transactions":59,"vwap":515},"2026-08-07",96.865,96.831,0.191,236.2267,96.8661,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":427,"vwap":523},"2026-08-06",96.63,96.64,-0.2361,-0.24,921.794258,96.6153,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":216,"vwap":515},"2026-08-05",96.8495,96.905,96.8761,0.0261,0.03,473.950043,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":223,"volume":536,"transactions":287,"vwap":537},"2026-08-04",96.85,0.2976,533.9607,96.8529,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":285,"volume":542,"transactions":287,"vwap":543},"2026-08-03",96.5524,-0.1754,185.154908,96.5546,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":441,"volume":548,"transactions":549,"vwap":550},"2026-07-31",96.7278,-0.2023,58.950366,14,96.6767,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":251,"volume":556,"transactions":297,"vwap":557},"2026-07-30",96.95,96.9301,0.0701,1630.476578,96.9499,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":427,"vwap":566},"2026-07-29",96.98,97.0505,96.86,-0.185,-0.19,1170.878184,96.9691,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":262,"volume":573,"transactions":400,"vwap":574},"2026-07-28",96.96,97.1,97.045,0.1917,2012.9607,97.0438,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":287,"vwap":582},"2026-07-27",96.807,96.8533,0.1535,0.16,532.9607,96.8095,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",96.661,96.6998,0.1355,0.14,528.9607,16,96.6717,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":285,"volume":597,"transactions":598,"vwap":599},"2026-07-23",96.88,96.5643,-0.1707,2623.9607,30,96.7418,{"date":601,"open":465,"high":465,"low":602,"close":602,"change":603,"percent_change":285,"volume":604,"transactions":270,"vwap":605},"2026-07-22",96.735,-0.1725,344.9707,96.7525,{"date":607,"open":553,"high":560,"low":608,"close":609,"change":610,"percent_change":332,"volume":611,"transactions":253,"vwap":612},"2026-07-21",96.9,96.9075,-0.1924,1330,96.9461,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":332,"volume":618,"transactions":59,"vwap":619},"2026-07-20",97.03,97.0999,-0.1902,1523.989743,97.0443,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":101,"volume":625,"transactions":590,"vwap":626},"2026-07-17",97.365,97.2901,0.0598,241.01,97.383,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":325,"vwap":634},"2026-07-16",97.1698,97.2303,-0.0595,-0.06,566,97.1817,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",97.29,97.38,97.2898,0.2058,0.21,563.032557,26,97.3231,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-14",97.19,97.2,97.0215,97.084,0.249,0.26,1192.376488,29,97.1551,{"date":657,"open":615,"high":615,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":270,"vwap":479},"2026-07-13",96.835,-0.295,-0.3,495.907246,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":632,"volume":669,"transactions":9,"vwap":667},"2026-07-10",97.171,97.199,97.099998,97.13,-0.061,1300,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":450,"volume":675,"transactions":9,"vwap":673},"2026-07-09",97.26,97.191,0.175,2000,{"date":677,"open":553,"high":678,"low":553,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",97.015999,-0.154,-0.16,200,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":214,"volume":687,"transactions":9,"vwap":685},"2026-07-07",97.35,97.17,-0.335,700,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":101,"volume":681,"transactions":9,"vwap":691},"2026-07-06",97.44,97.505,0.055,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",97.49,97.45,0.12,300,{"date":700,"open":696,"high":696,"low":701,"close":701,"change":702,"percent_change":703,"volume":681,"transactions":9,"vwap":701},"2026-07-01",97.33,-0.457,-0.47,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":214,"volume":709,"transactions":9,"vwap":707},"2026-06-30",97.95,97.787,-0.333,1200,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",98.16,98.074997,98.12,0.008,0.01,500,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":450,"volume":723,"transactions":9,"vwap":721},"2026-06-26",98.13,98.112,0.172,600,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":728,"volume":675,"transactions":9,"vwap":727},"2026-06-25",98.089996,97.94,0.08,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":277,"volume":736,"transactions":9,"vwap":734},"2026-06-24",97.89,97.929,97.851,97.86,0.405,1100,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":697,"percent_change":697,"volume":742,"transactions":9,"vwap":741},"2026-06-23",97.52,97.41,97.455,25100,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":506,"volume":717,"transactions":9,"vwap":747},"2026-06-22",97.36,97.287,97.335,-0.245,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":652,"volume":754,"transactions":9,"vwap":752},"2026-06-18",97.6,97.58,0.251,400,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":698,"transactions":9,"vwap":758},"2026-06-17",97.66,97.329,-0.506,-0.52,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":698,"transactions":9,"vwap":765},"2026-06-16",97.88,97.885,97.835,0.165,0.17,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":697,"volume":681,"transactions":9,"vwap":771},"2026-06-15",97.665,97.67,0.119,{"date":774,"open":752,"high":752,"low":775,"close":775,"change":776,"percent_change":777,"volume":709,"transactions":9,"vwap":775},"2026-06-12",97.551,-0.127,-0.13,{"date":779,"open":780,"high":781,"low":637,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-11",97.315,97.678,0.454,0.47,2200,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":184,"volume":723,"transactions":9,"vwap":789},"2026-06-10",97.24,97.3,97.224,-0.046,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":674,"percent_change":450,"volume":795,"transactions":9,"vwap":794},"2026-06-09",97.265,97.27,900,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-08",97.295,97.089996,97.095001,-0.023,-0.02,1700,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",97.174,97.118,-0.427,-0.44,800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",97.541,97.61,97.54,97.545,0.125,0.13,15200,{"date":821,"open":822,"high":741,"low":638,"close":823,"change":824,"percent_change":285,"volume":825,"transactions":9,"vwap":823},"2026-06-03",97.415,97.42,-0.175,31400,{"date":827,"open":771,"high":771,"low":828,"close":829,"change":830,"percent_change":398,"volume":831,"transactions":9,"vwap":829},"2026-06-02",97.59,97.595,-0.035,9300,{"date":833,"open":740,"high":834,"low":740,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",97.63,-0.265,-0.27,23200,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":458,"percent_change":458,"volume":681,"transactions":9,"vwap":841},"2026-05-29",97.91,97.895,{"date":843,"open":844,"high":734,"low":844,"close":845,"change":772,"percent_change":697,"volume":846,"transactions":9,"vwap":845},"2026-05-28",97.795,97.805,23300,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":101,"volume":852,"transactions":9,"vwap":850},"2026-05-27",97.79,97.686,0.061,33200,{"date":854,"open":855,"high":856,"low":752,"close":857,"change":652,"percent_change":482,"volume":858,"transactions":9,"vwap":857},"2026-05-26",97.62,97.64,97.625,26900,{"date":860,"open":861,"high":862,"low":863,"close":622,"change":101,"percent_change":101,"volume":864,"transactions":9,"vwap":622},"2026-05-22",97.23,97.4,97.22,18000,{"date":866,"open":685,"high":867,"low":868,"close":867,"change":398,"percent_change":398,"volume":869,"transactions":9,"vwap":867},"2026-05-21",97.305,97.16,11800,{"date":871,"open":872,"high":823,"low":787,"close":873,"change":874,"percent_change":783,"volume":875,"transactions":9,"vwap":873},"2026-05-20",97.28,97.345,0.46,13900,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-19",96.885,-0.286,-0.29,100,{"date":883,"open":884,"high":885,"low":886,"close":664,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":664},"2026-05-18",97.302,97.34,97.080002,0.036,0.04,16300,{"date":891,"open":892,"high":648,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",97.18,97.135,-0.552,-0.57,5900,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":632,"volume":902,"transactions":9,"vwap":900},"2026-05-14",97.83,97.687,-0.058,5000,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":365,"percent_change":365,"volume":908,"transactions":9,"vwap":906},"2026-05-13",97.69,97.745,97.68,9200,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":521,"volume":915,"transactions":9,"vwap":913},"2026-05-12",97.72,97.76,97.695,-0.235,2900,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":168,"transactions":9,"vwap":920},"2026-05-11",98.010002,98.011002,97.93,-0.225,-0.23,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":767,"percent_change":767,"volume":881,"transactions":9,"vwap":925},"2026-05-08",98.155,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":922,"volume":881,"transactions":9,"vwap":929},"2026-05-07",98.019997,97.985,-0.229,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":681,"transactions":9,"vwap":934},"2026-05-06",98.24,98.214,0.379,0.39,{"date":938,"open":939,"high":939,"low":765,"close":765,"change":251,"percent_change":251,"volume":681,"transactions":9,"vwap":765},"2026-05-05",97.87,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":506,"percent_change":943,"volume":881,"transactions":9,"vwap":942},"2026-05-04",97.765,-0.26,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":948,"volume":803,"transactions":9,"vwap":947},"2026-05-01",98.059998,98.014999,-0.28,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":818,"percent_change":818,"volume":681,"transactions":9,"vwap":952},"2026-04-30",98.37,98.295,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":388,"volume":881,"transactions":9,"vwap":955},"2026-04-29",98.165,-0.345,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":960,"volume":881,"transactions":9,"vwap":959},"2026-04-28",98.51,-0.12,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":777,"volume":810,"transactions":9,"vwap":963},"2026-04-27",98.63,-0.125,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":766,"percent_change":767,"volume":681,"transactions":9,"vwap":968},"2026-04-24",98.77,98.755,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":960,"percent_change":960,"volume":881,"transactions":9,"vwap":971},"2026-04-23",98.59,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":365,"volume":881,"transactions":9,"vwap":974},"2026-04-22",98.71,0.051,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":881,"transactions":9,"vwap":978},"2026-04-21",98.659,-0.331,-0.33,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":184,"volume":698,"transactions":9,"vwap":984},"2026-04-20",98.94,98.99,-0.051,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":141,"volume":669,"transactions":9,"vwap":989},"2026-04-17",99.07,99.041,0.371,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":305,"volume":698,"transactions":9,"vwap":994},"2026-04-16",98.8,98.67,-0.085,{"date":997,"open":968,"high":968,"low":968,"close":968,"change":960,"percent_change":960,"volume":881,"transactions":9,"vwap":968},"2026-04-15",{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-14",98.82,98.875,0.234,0.24,7300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":588,"volume":698,"transactions":9,"vwap":1008},"2026-04-13",98.6,98.641,0.142,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":960,"volume":881,"transactions":9,"vwap":1012},"2026-04-10",98.499,-0.121,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":716,"volume":681,"transactions":9,"vwap":1016},"2026-04-09",98.62,0.012,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-08",98.7,98.52,98.608,0.183,0.19,3100,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":767,"percent_change":767,"volume":681,"transactions":9,"vwap":1028},"2026-04-07",98.425,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":474,"volume":717,"transactions":9,"vwap":1032},"2026-04-06",98.35,98.255,-0.171,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":425,"percent_change":425,"volume":681,"transactions":9,"vwap":1036},"2026-04-02",98.426,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-01",98.4,98.316,-0.452,-0.46,1400,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":15,"volume":881,"transactions":9,"vwap":1046},"2026-03-31",98.768,0.228,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":783,"volume":881,"transactions":9,"vwap":1050},"2026-03-30",98.54,0.458,{"date":1053,"open":1054,"high":925,"low":1054,"close":1055,"change":1056,"percent_change":588,"volume":1043,"transactions":9,"vwap":1055},"2026-03-27",98.044998,98.082001,0.136,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":373,"volume":681,"transactions":9,"vwap":1059},"2026-03-26",97.946,-0.549,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":223,"percent_change":136,"volume":881,"transactions":9,"vwap":1063},"2026-03-25",98.495,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":698,"transactions":9,"vwap":1067},"2026-03-24",98.108,98.185,-0.314,-0.32,{"date":1071,"open":1072,"high":1012,"low":1072,"close":1012,"change":1073,"percent_change":482,"volume":736,"transactions":9,"vwap":1012},"2026-03-23",98.47,0.261,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":717,"transactions":9,"vwap":1077},"2026-03-20",98.18,98.238,-0.588,-0.59,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":398,"volume":723,"transactions":9,"vwap":1083},"2026-03-19",98.632,98.826,-0.042,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-18",98.97,98.868,-0.382,-0.38,4500,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":588,"volume":881,"transactions":9,"vwap":1094},"2026-03-17",99.25,0.138,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":222,"volume":698,"transactions":9,"vwap":1099},"2026-03-16",99.099998,99.112,0.287,{"date":1102,"open":993,"high":1103,"low":993,"close":1103,"change":802,"percent_change":802,"volume":698,"transactions":9,"vwap":1103},"2026-03-13",98.825,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":681,"transactions":9,"vwap":1107},"2026-03-12",99.13,98.845,-0.308,-0.31,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":943,"volume":881,"transactions":9,"vwap":1112},"2026-03-11",99.153,-0.257,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":232,"volume":709,"transactions":9,"vwap":1118},"2026-03-10",99.45,99.501,99.41,-0.222,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1024,"volume":717,"transactions":9,"vwap":1123},"2026-03-09",99.499,99.632,0.193,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":802,"volume":681,"transactions":9,"vwap":1128},"2026-03-06",99.46,99.439,-0.016,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":441,"volume":723,"transactions":9,"vwap":1133},"2026-03-05",99.4,99.455,99.383,-0.209,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":474,"volume":754,"transactions":9,"vwap":1139},"2026-03-04",99.719,99.664,-0.166,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":295,"volume":681,"transactions":9,"vwap":1143},"2026-03-03",99.83,-0.065,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-02",99.971,99.895,-0.77,-0.76,1800,{"date":1153,"open":1154,"high":170,"low":1155,"close":1155,"change":1156,"percent_change":1156,"volume":723,"transactions":9,"vwap":1155},"2026-02-27",100.671,100.665,0.3,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":641,"percent_change":641,"volume":168,"transactions":9,"vwap":1160},"2026-02-26",100.32,100.365,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":295,"percent_change":295,"volume":681,"transactions":9,"vwap":1163},"2026-02-25",100.155,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":184,"volume":754,"transactions":9,"vwap":1167},"2026-02-24",100.244,100.225,-0.048,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":222,"volume":681,"transactions":9,"vwap":1171},"2026-02-23",100.273,0.285,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":205,"volume":723,"transactions":9,"vwap":1176},"2026-02-20",99.98,99.988,0.023,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":101,"percent_change":101,"volume":881,"transactions":9,"vwap":1180},"2026-02-19",99.965,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":680,"percent_change":680,"volume":881,"transactions":9,"vwap":1183},"2026-02-18",99.905,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":398,"percent_change":398,"volume":168,"transactions":9,"vwap":1188},"2026-02-17",100.099998,100.011002,100.065002,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1194,"volume":698,"transactions":9,"vwap":1192},"2026-02-13",100.050003,100.105,100.019997,0.28,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-12",99.62,99.825,99.603,0.43,2700,{"date":1203,"open":1118,"high":1118,"low":1204,"close":1204,"change":1205,"percent_change":332,"volume":723,"transactions":9,"vwap":1204},"2026-02-11",99.395,-0.201,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":116,"volume":698,"transactions":9,"vwap":1209},"2026-02-10",99.595,99.596,0.247,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":101,"volume":698,"transactions":9,"vwap":1214},"2026-02-09",99.363,99.349,0.064,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":632,"volume":881,"transactions":9,"vwap":1218},"2026-02-06",99.285,-0.063,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":783,"volume":675,"transactions":9,"vwap":1223},"2026-02-05",99.2,99.348,0.467,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":-6,"volume":881,"transactions":9,"vwap":1227},"2026-02-04",98.881,-0.004,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":888,"volume":754,"transactions":9,"vwap":1232},"2026-02-03",98.818,98.885,0.043,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":681,"transactions":9,"vwap":1237},"2026-02-02",99,98.842,-0.485,-0.49,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":728,"volume":681,"transactions":9,"vwap":1243},"2026-01-30",99.3,99.327,0.084,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":697,"volume":881,"transactions":9,"vwap":1247},"2026-01-29",99.243,0.116,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":668,"percent_change":632,"volume":681,"transactions":9,"vwap":1252},"2026-01-28",99.059998,99.127,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":802,"volume":881,"transactions":9,"vwap":1255},"2026-01-27",99.188,-0.022,{"date":1258,"open":1094,"high":1094,"low":1259,"close":1259,"change":1260,"percent_change":728,"volume":881,"transactions":9,"vwap":1259},"2026-01-26",99.21,0.076,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":425,"volume":736,"transactions":9,"vwap":1266},"2026-01-23",99.084999,99.14,99.040001,99.134,0.109,{"date":1269,"open":1270,"high":1265,"low":1087,"close":1271,"change":1168,"percent_change":184,"volume":687,"transactions":9,"vwap":1271},"2026-01-22",98.98,99.025002,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":588,"volume":881,"transactions":9,"vwap":1274},"2026-01-21",99.072998,0.143,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":332,"volume":1282,"transactions":9,"vwap":1279},"2026-01-20",98.92,98.93,98.9,-0.195,7100,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":922,"volume":754,"transactions":9,"vwap":1286},"2026-01-16",99.12,99.125,-0.224,{"date":1289,"open":1290,"high":1290,"low":1214,"close":1214,"change":1291,"percent_change":285,"volume":881,"transactions":9,"vwap":1214},"2026-01-15",99.43,-0.178,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":817,"percent_change":818,"volume":795,"transactions":9,"vwap":1296},"2026-01-14",99.58,99.51,99.527,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":489,"volume":881,"transactions":9,"vwap":1299},"2026-01-13",99.402,0.097,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":632,"volume":698,"transactions":9,"vwap":1303},"2026-01-12",99.305,-0.057,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":17,"percent_change":17,"volume":754,"transactions":9,"vwap":1307},"2026-01-09",99.362,{"date":1309,"open":1310,"high":1310,"low":1307,"close":1307,"change":1311,"percent_change":332,"volume":723,"transactions":9,"vwap":1307},"2026-01-08",99.404,-0.197,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":458,"volume":754,"transactions":9,"vwap":1315},"2026-01-07",99.6,99.559,0.089,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":802,"volume":723,"transactions":9,"vwap":1320},"2026-01-06",99.44,99.47,-0.015,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":450,"volume":681,"transactions":9,"vwap":1325},"2026-01-05",99.48,99.485,0.181,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":698,"transactions":9,"vwap":1330},"2026-01-02",99.33,99.304,-0.031,-0.03,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1337,"volume":681,"transactions":9,"vwap":1336},"2025-12-31",99.34,99.335,-0.55,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":184,"volume":717,"transactions":9,"vwap":1341},"2025-12-30",99.89,99.885,-0.045,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":697,"volume":698,"transactions":9,"vwap":1345},"2025-12-29",99.93,0.124,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":425,"volume":881,"transactions":9,"vwap":1349},"2025-12-26",99.806,0.111,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":767,"volume":681,"transactions":9,"vwap":1354},"2025-12-24",99.68,99.695,0.168,{"date":1357,"open":1358,"high":1358,"low":1296,"close":1296,"change":1359,"percent_change":305,"volume":810,"transactions":9,"vwap":1296},"2025-12-23",99.55,-0.088,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":295,"volume":723,"transactions":9,"vwap":1363},"2025-12-22",99.61,99.615,-0.068,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":434,"volume":709,"transactions":9,"vwap":1369},"2025-12-19",99.71,99.73,99.683,-0.152,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":766,"percent_change":767,"volume":698,"transactions":9,"vwap":1374},"2025-12-18",99.811,99.835,{"date":1376,"open":1197,"high":1353,"low":1294,"close":1377,"change":715,"percent_change":716,"volume":1282,"transactions":9,"vwap":1377},"2025-12-17",99.67,{"date":1379,"open":1197,"high":1380,"low":1197,"close":1380,"change":1381,"percent_change":262,"volume":717,"transactions":9,"vwap":1380},"2025-12-16",99.662,0.197,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":728,"percent_change":728,"volume":881,"transactions":9,"vwap":1384},"2025-12-15",99.465,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":777,"percent_change":777,"volume":723,"transactions":9,"vwap":1388},"2025-12-12",99.42,99.385,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":887,"percent_change":888,"volume":881,"transactions":9,"vwap":1391},"2025-12-11",99.515,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":482,"volume":681,"transactions":9,"vwap":1395},"2025-12-10",99.38,99.479,0.268,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":960,"volume":681,"transactions":9,"vwap":1399},"2025-12-09",99.211,-0.124,{"date":1402,"open":1403,"high":1336,"low":1403,"close":1336,"change":434,"percent_change":434,"volume":1404,"transactions":9,"vwap":1336},"2025-12-08",99.31,2100,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1325,"change":1409,"percent_change":315,"volume":1410,"transactions":9,"vwap":1325},"2025-12-05",99.471,99.52,-0.138,2300,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":922,"volume":881,"transactions":9,"vwap":1413},"2025-12-04",99.623,-0.226,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":588,"volume":669,"transactions":9,"vwap":1419},"2025-12-03",99.875,99.88,99.849,0.144,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":728,"percent_change":728,"volume":795,"transactions":9,"vwap":1426},"2025-12-02",99.697,99.72,99.69,99.705,{"date":1428,"open":1368,"high":1368,"low":1362,"close":1429,"change":1430,"percent_change":1431,"volume":687,"transactions":9,"vwap":1429},"2025-12-01",99.625,-0.675,-0.67,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":194,"percent_change":194,"volume":681,"transactions":9,"vwap":1434},"2025-11-28",100.3,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":101,"volume":1440,"transactions":9,"vwap":1438},"2025-11-26",100.27,100.41,0.059,1900,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":450,"volume":681,"transactions":9,"vwap":1444},"2025-11-25",100.33,100.351,0.176,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1260,"percent_change":728,"volume":754,"transactions":9,"vwap":1449},"2025-11-24",100.19,100.175,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":1002,"percent_change":15,"volume":709,"transactions":9,"vwap":1453},"2025-11-21",100.089996,100.098999,100.059998,{"date":1456,"open":1341,"high":1341,"low":1143,"close":1457,"change":1458,"percent_change":262,"volume":687,"transactions":9,"vwap":1457},"2025-11-20",99.865,0.204,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":184,"volume":681,"transactions":9,"vwap":1462},"2025-11-19",99.65,99.661,-0.049,{"date":1465,"open":1367,"high":1367,"low":1367,"close":1367,"change":1466,"percent_change":356,"volume":881,"transactions":9,"vwap":1367},"2025-11-18",0.152,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":101,"volume":881,"transactions":9,"vwap":1469},"2025-11-17",99.558,0.063,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":964,"percent_change":777,"volume":881,"transactions":9,"vwap":1473},"2025-11-14",99.495,{"date":1475,"open":1197,"high":1476,"low":1197,"close":1197,"change":1477,"percent_change":680,"volume":1410,"transactions":9,"vwap":1197},"2025-11-13",99.64,-0.155,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":802,"volume":754,"transactions":9,"vwap":1481},"2025-11-12",99.77,99.775,-0.019,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":652,"volume":681,"transactions":9,"vwap":1486},"2025-11-11",99.79,99.794,0.259,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":315,"percent_change":315,"volume":881,"transactions":9,"vwap":1490},"2025-11-10",99.535,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":101,"volume":881,"transactions":9,"vwap":1493},"2025-11-07",99.675,0.058,{"date":1496,"open":1476,"high":1476,"low":1497,"close":1497,"change":1498,"percent_change":415,"volume":681,"transactions":9,"vwap":1497},"2025-11-06",99.617,0.367,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1094,"change":1068,"percent_change":1069,"volume":736,"transactions":9,"vwap":1094},"2025-11-05",99.278,99.23,{"date":1504,"open":1408,"high":1505,"low":1295,"close":1506,"change":1267,"percent_change":425,"volume":1507,"transactions":9,"vwap":1506},"2025-11-04",99.57,99.564,3300,{"date":1509,"open":1127,"high":1127,"low":1133,"close":1133,"change":1510,"percent_change":389,"volume":698,"transactions":9,"vwap":1133},"2025-11-03",-0.362,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":251,"volume":881,"transactions":9,"vwap":1513},"2025-10-31",99.817,0.068,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1168,"percent_change":184,"volume":881,"transactions":9,"vwap":1517},"2025-10-30",99.749,{"date":1519,"open":1143,"high":1143,"low":1520,"close":1520,"change":1521,"percent_change":1239,"volume":754,"transactions":9,"vwap":1520},"2025-10-29",99.797,-0.488,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":251,"volume":881,"transactions":9,"vwap":1524},"2025-10-28",100.285,0.067,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1304,"percent_change":632,"volume":810,"transactions":9,"vwap":1529},"2025-10-27",100.22,100.218,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":458,"percent_change":458,"volume":1151,"transactions":9,"vwap":1535},"2025-10-24",100.23,100.29,100.215,100.275,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":521,"volume":881,"transactions":9,"vwap":1538},"2025-10-23",100.185,-0.239,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":205,"volume":881,"transactions":9,"vwap":1542},"2025-10-22",100.424,0.016,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":697,"volume":681,"transactions":9,"vwap":1546},"2025-10-21",100.408,0.117,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":251,"volume":698,"transactions":9,"vwap":1551},"2025-10-20",100.235,100.291,0.072,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":680,"volume":881,"transactions":9,"vwap":1555},"2025-10-17",100.219,-0.164,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":415,"volume":881,"transactions":9,"vwap":1559},"2025-10-16",100.383,0.373,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":995,"percent_change":1564,"volume":881,"transactions":9,"vwap":1563},"2025-10-15",100.010002,-0.08,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":767,"percent_change":767,"volume":717,"transactions":9,"vwap":1568},"2025-10-14",99.968,100.095001,{"date":1570,"open":1340,"high":1571,"low":1340,"close":1571,"change":1470,"percent_change":101,"volume":687,"transactions":9,"vwap":1571},"2025-10-13",99.925,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1224,"percent_change":783,"volume":881,"transactions":9,"vwap":1574},"2025-10-10",99.862,{"date":1576,"open":1204,"high":1204,"low":1204,"close":1204,"change":1342,"percent_change":184,"volume":881,"transactions":9,"vwap":1204},"2025-10-09",{"date":1578,"open":1319,"high":1319,"low":1319,"close":1319,"change":1579,"percent_change":398,"volume":881,"transactions":9,"vwap":1319},"2025-10-08",-0.043,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1024,"volume":881,"transactions":9,"vwap":1582},"2025-10-07",99.483,0.188,{"date":1585,"open":1329,"high":1329,"low":1586,"close":1586,"change":680,"percent_change":680,"volume":687,"transactions":9,"vwap":1586},"2025-10-06",99.295,{"date":1588,"open":1589,"high":1589,"low":1116,"close":1133,"change":1477,"percent_change":680,"volume":687,"transactions":9,"vwap":1133},"2025-10-03",99.534,{"date":1591,"open":1592,"high":1362,"low":1592,"close":1362,"change":1593,"percent_change":365,"volume":795,"transactions":9,"vwap":1362},"2025-10-02",99.487,0.054,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1332,"volume":698,"transactions":9,"vwap":1597},"2025-10-01",99.54,99.556,-0.032,{"date":1600,"open":1476,"high":1476,"low":1601,"close":1601,"change":1602,"percent_change":530,"volume":1603,"transactions":9,"vwap":1601},"2025-09-30",99.588,0.027,4300,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":580,"volume":881,"transactions":9,"vwap":1606},"2025-09-29",99.561,0.156,{"date":1609,"open":1118,"high":1118,"low":1610,"close":1610,"change":106,"percent_change":106,"volume":698,"transactions":9,"vwap":1610},"2025-09-26",99.405,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":564,"percent_change":564,"volume":881,"transactions":9,"vwap":1613},"2025-09-25",99.415,{"date":1615,"open":1362,"high":1476,"low":1616,"close":1616,"change":332,"percent_change":332,"volume":1617,"transactions":9,"vwap":1616},"2025-09-24",99.605,6400,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":356,"volume":698,"transactions":9,"vwap":1621},"2025-09-23",99.655,99.805,0.153,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":305,"percent_change":305,"volume":723,"transactions":9,"vwap":1626},"2025-09-22",99.75,99.652,{"date":1628,"open":1368,"high":1629,"low":1368,"close":1629,"change":1630,"percent_change":-6,"volume":881,"transactions":9,"vwap":1629},"2025-09-19",99.742,-0.002,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":285,"volume":698,"transactions":9,"vwap":1634},"2025-09-18",99.81,99.744,-0.177,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":564,"volume":795,"transactions":9,"vwap":1639},"2025-09-17",99.99,99.921,-0.194,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":728,"percent_change":728,"volume":698,"transactions":9,"vwap":1644},"2025-09-16",100.15,100.115,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":697,"volume":717,"transactions":9,"vwap":1648},"2025-09-15",100.088997,100.035004,0.122,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":680,"volume":881,"transactions":9,"vwap":1652},"2025-09-12",99.913,-0.161,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":888,"percent_change":888,"volume":681,"transactions":9,"vwap":1657},"2025-09-11",100.12,100.073997,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":697,"volume":881,"transactions":9,"vwap":1660},"2025-09-10",100.033997,0.123,{"date":1663,"open":1664,"high":1175,"low":1665,"close":1665,"change":1666,"percent_change":285,"volume":810,"transactions":9,"vwap":1665},"2025-09-09",99.92,99.911,-0.184,{"date":1668,"open":1452,"high":1568,"low":1452,"close":1568,"change":767,"percent_change":767,"volume":698,"transactions":9,"vwap":1568},"2025-09-08",{"date":1670,"open":1193,"high":1193,"low":1571,"close":1571,"change":1671,"percent_change":1672,"volume":698,"transactions":9,"vwap":1571},"2025-09-05",0.325,0.33,{"date":1674,"open":1675,"high":1314,"low":1675,"close":1314,"change":1073,"percent_change":652,"volume":723,"transactions":9,"vwap":1314},"2025-09-04",99.56,{"date":1677,"open":1118,"high":1118,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":754,"transactions":9,"vwap":1678},"2025-09-03",99.339,0.215,0.22,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":373,"volume":881,"transactions":9,"vwap":1683},"2025-09-02",99.124,-0.558,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":728,"percent_change":728,"volume":1689,"transactions":9,"vwap":1688},"2025-08-29",99.66,99.682,3000,{"date":1691,"open":1314,"high":1692,"low":1314,"close":1692,"change":1693,"percent_change":458,"volume":681,"transactions":9,"vwap":1692},"2025-08-28",99.602,0.086,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":356,"volume":881,"transactions":9,"vwap":1696},"2025-08-27",99.516,0.148,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1680,"volume":881,"transactions":9,"vwap":1700},"2025-08-26",99.368,0.223,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":777,"percent_change":777,"volume":881,"transactions":9,"vwap":1704},"2025-08-25",99.145,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":874,"percent_change":783,"volume":881,"transactions":9,"vwap":1707},"2025-08-22",99.275,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":922,"percent_change":922,"volume":881,"transactions":9,"vwap":1710},"2025-08-21",98.815,{"date":1712,"open":1265,"high":1713,"low":1265,"close":1713,"change":458,"percent_change":458,"volume":754,"transactions":9,"vwap":1713},"2025-08-20",99.044998,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1445,"percent_change":450,"volume":881,"transactions":9,"vwap":1716},"2025-08-19",98.955,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":632,"volume":881,"transactions":9,"vwap":1719},"2025-08-18",98.779,-0.055,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":339,"volume":881,"transactions":9,"vwap":1723},"2025-08-15",98.834,-0.101,{"date":1726,"open":1279,"high":1727,"low":1279,"close":1727,"change":1728,"percent_change":922,"volume":698,"transactions":9,"vwap":1727},"2025-08-14",98.935,-0.232,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":222,"volume":717,"transactions":9,"vwap":1732},"2025-08-13",99.17,99.167,0.282,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1232,"change":1738,"percent_change":530,"volume":698,"transactions":9,"vwap":1232},"2025-08-12",98.84,98.89,0.026,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":716,"volume":681,"transactions":9,"vwap":1741},"2025-08-11",98.859,0.014,{"date":1744,"open":1107,"high":1107,"low":1107,"close":1107,"change":1745,"percent_change":474,"volume":881,"transactions":9,"vwap":1107},"2025-08-08",-0.172,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":632,"volume":881,"transactions":9,"vwap":1748},"2025-08-07",99.016998,-0.064,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":106,"volume":681,"transactions":9,"vwap":1753},"2025-08-06",99.065002,99.081001,-0.014,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":295,"percent_change":295,"volume":681,"transactions":9,"vwap":1757},"2025-08-05",99.095001,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":251,"volume":881,"transactions":9,"vwap":1760},"2025-08-04",99.165,0.071,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":881,"transactions":9,"vwap":1764},"2025-08-01",99.094002,0.607,0.62,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":888,"volume":881,"transactions":9,"vwap":1769},"2025-07-31",98.487,0.038,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":506,"volume":881,"transactions":9,"vwap":1773},"2025-07-30",98.449,-0.246,{"date":1776,"open":1777,"high":1020,"low":1777,"close":1778,"change":1779,"percent_change":936,"volume":698,"transactions":9,"vwap":1778},"2025-07-29",98.56,98.695,0.381,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":194,"volume":709,"transactions":9,"vwap":1784},"2025-07-28",98.32,98.33,98.314,-0.111,{"date":1787,"open":1039,"high":1028,"low":1039,"close":1028,"change":1788,"percent_change":356,"volume":709,"transactions":9,"vwap":1028},"2025-07-25",0.149,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":434,"volume":881,"transactions":9,"vwap":1791},"2025-07-24",98.276,-0.149,{"date":1794,"open":1028,"high":1028,"low":1028,"close":1028,"change":914,"percent_change":521,"volume":881,"transactions":9,"vwap":1028},"2025-07-23",{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":767,"volume":754,"transactions":9,"vwap":1797},"2025-07-22",98.66,0.171,{"date":1800,"open":1050,"high":1050,"low":1801,"close":1801,"change":1802,"percent_change":1003,"volume":1689,"transactions":9,"vwap":1801},"2025-07-21",98.489,0.238,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":641,"volume":881,"transactions":9,"vwap":1805},"2025-07-18",98.251,0.205,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1463,"percent_change":184,"volume":881,"transactions":9,"vwap":1809},"2025-07-17",98.045998,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":652,"volume":881,"transactions":9,"vwap":1812},"2025-07-16",98.095001,0.258,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":880,"volume":754,"transactions":9,"vwap":1817},"2025-07-15",97.82,97.837,-0.288,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":715,"percent_change":716,"volume":881,"transactions":9,"vwap":1821},"2025-07-14",98.125,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":506,"volume":881,"transactions":9,"vwap":1824},"2025-07-11",98.117,-0.249,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1598,"percent_change":1332,"volume":681,"transactions":9,"vwap":1829},"2025-07-10",98.38,98.366,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":795,"transactions":9,"vwap":1833},"2025-07-09",98.41,98.398,0.329,0.34,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1724,"percent_change":339,"volume":881,"transactions":9,"vwap":1838},"2025-07-08",98.069,{"date":1840,"open":714,"high":1841,"low":714,"close":1841,"change":1842,"percent_change":315,"volume":723,"transactions":9,"vwap":1841},"2025-07-07",98.17,-0.135,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":836,"volume":881,"transactions":9,"vwap":1845},"2025-07-03",98.305,-0.271,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":194,"volume":709,"transactions":9,"vwap":1850},"2025-07-02",98.554,98.576,-0.105,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":881,"transactions":9,"vwap":1854},"2025-07-01",98.681,-0.536,-0.54,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":116,"volume":723,"transactions":9,"vwap":1860},"2025-06-30",99.22,99.217,0.246,{"date":1863,"open":1265,"high":1265,"low":1864,"close":1864,"change":1477,"percent_change":680,"volume":698,"transactions":9,"vwap":1864},"2025-06-27",98.971,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":116,"percent_change":116,"volume":717,"transactions":9,"vwap":1868},"2025-06-26",99.089996,99.126,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":101,"percent_change":101,"volume":881,"transactions":9,"vwap":1871},"2025-06-25",98.876,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1003,"percent_change":1003,"volume":881,"transactions":9,"vwap":1874},"2025-06-24",98.816,{"date":1876,"open":1850,"high":1850,"low":1850,"close":1850,"change":1877,"percent_change":1156,"volume":881,"transactions":9,"vwap":1850},"2025-06-23",0.292,{"date":1879,"open":1782,"high":1782,"low":1880,"close":1880,"change":1881,"percent_change":728,"volume":709,"transactions":9,"vwap":1880},"2025-06-20",98.284,0.083,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":496,"percent_change":101,"volume":881,"transactions":9,"vwap":1884},"2025-06-18",98.201,{"date":1886,"open":720,"high":1887,"low":720,"close":1887,"change":1888,"percent_change":1194,"volume":754,"transactions":9,"vwap":1887},"2025-06-17",98.145,0.272,{"date":1890,"open":731,"high":731,"low":1891,"close":1891,"change":1892,"percent_change":434,"volume":754,"transactions":9,"vwap":1891},"2025-06-16",97.873,-0.145,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":232,"volume":881,"transactions":9,"vwap":1895},"2025-06-13",98.017998,-0.215,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":222,"volume":881,"transactions":9,"vwap":1899},"2025-06-12",98.233,0.283,{"date":1902,"open":706,"high":706,"low":706,"close":706,"change":1903,"percent_change":136,"volume":681,"transactions":9,"vwap":706},"2025-06-11",0.317,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":458,"volume":881,"transactions":9,"vwap":1906},"2025-06-10",97.633,0.088,{"date":1909,"open":1910,"high":1911,"low":1912,"close":816,"change":1913,"percent_change":588,"volume":810,"transactions":9,"vwap":816},"2025-06-09",97.56,97.57,97.53,0.135,{"date":1915,"open":740,"high":740,"low":740,"close":740,"change":1916,"percent_change":1917,"volume":881,"transactions":9,"vwap":740},"2025-06-06",-0.571,-0.58,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":506,"volume":881,"transactions":9,"vwap":1920},"2025-06-05",97.981,-0.244,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":881,"transactions":9,"vwap":1924},"2025-06-04",98.225,0.503,0.51,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":305,"volume":698,"transactions":9,"vwap":1930},"2025-06-03",97.74,97.722,-0.089,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":881,"transactions":9,"vwap":1934},"2025-06-02",97.811,-0.518,-0.53,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":641,"volume":687,"transactions":9,"vwap":1940},"2025-05-30",98.29,98.329,0.207,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1156,"volume":881,"transactions":9,"vwap":1944},"2025-05-29",98.122,0.296,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":564,"volume":881,"transactions":9,"vwap":1948},"2025-05-28",97.826,-0.189,{"date":1951,"open":947,"high":947,"low":947,"close":947,"change":1952,"percent_change":1680,"volume":881,"transactions":9,"vwap":947},"2025-05-27",0.212,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1024,"volume":881,"transactions":9,"vwap":1955},"2025-05-23",97.803,0.185,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":116,"volume":681,"transactions":9,"vwap":1959},"2025-05-22",97.618,0.243,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":754,"transactions":9,"vwap":1964},"2025-05-21",97.37,97.375,-0.364,-0.37,{"date":1968,"open":1929,"high":1969,"low":1970,"close":1970,"change":1579,"percent_change":398,"volume":754,"transactions":9,"vwap":1970},"2025-05-20",97.742,97.739,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":205,"volume":736,"transactions":9,"vwap":1974},"2025-05-19",97.48,97.782,0.024,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":716,"volume":881,"transactions":9,"vwap":1978},"2025-05-16",97.758,0.009,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":881,"transactions":9,"vwap":1982},"2025-05-15",97.749,0.491,0.5,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":836,"volume":723,"transactions":9,"vwap":1988},"2025-05-14",97.491,97.258,-0.262,{"date":1991,"open":1992,"high":739,"low":1992,"close":739,"change":1342,"percent_change":184,"volume":698,"transactions":9,"vwap":739},"2025-05-13",97.46,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":881,"transactions":9,"vwap":1995},"2025-05-12",97.565,-0.491,-0.5,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":887,"percent_change":888,"volume":881,"transactions":9,"vwap":2000},"2025-05-09",98.056,{"date":2002,"open":928,"high":928,"low":928,"close":928,"change":2003,"percent_change":1337,"volume":881,"transactions":9,"vwap":928},"2025-05-08",-0.546,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":588,"volume":723,"transactions":9,"vwap":2008},"2025-05-07",98.448,98.64,98.566,0.141,{"date":2011,"open":1832,"high":1028,"low":1832,"close":1028,"change":2012,"percent_change":262,"volume":754,"transactions":9,"vwap":1028},"2025-05-06",0.195,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":995,"percent_change":305,"volume":881,"transactions":9,"vwap":2015},"2025-05-05",98.23,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":881,"transactions":9,"vwap":2018},"2025-05-02",98.315,-0.502,-0.51,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":881,"transactions":9,"vwap":2023},"2025-05-01",98.817,-0.719,-0.72,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":641,"volume":717,"transactions":9,"vwap":2029},"2025-04-30",99.35,99.536,0.211,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1802,"percent_change":1003,"volume":881,"transactions":9,"vwap":2033},"2025-04-29",99.325,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":1156,"volume":881,"transactions":9,"vwap":2036},"2025-04-28",99.086998,0.301,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":222,"volume":687,"transactions":9,"vwap":2042},"2025-04-25",98.79,98.78,98.786,0.281,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":141,"volume":881,"transactions":9,"vwap":2047},"2025-04-24",98.49,98.505,0.375,{"date":2050,"open":2051,"high":2051,"low":2052,"close":720,"change":398,"percent_change":398,"volume":2053,"transactions":9,"vwap":720},"2025-04-23",98.53,98.07,9600,{"date":175,"open":2055,"high":2055,"low":1841,"close":1841,"change":184,"percent_change":184,"volume":795,"transactions":9,"vwap":1841},98.22]