[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBRE":3,"stock-historical-BBRE":25,"homepage-market-summary":2534},{"ticker":4,"date":5,"profile":6,"quote":11},"BBRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders MSCI U.S. REIT ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},99.46,99.76,99.99,99.435,99.08,0.38,18154.526915,0,113.4,51.55,55932.31651495444,77.5,2085,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},89.12,28617,10445079.93368,10.87,"2025-04-22",[36,39,48,58,68,77,86,95,105,116,127,136,146,155,165,176,186,197,207,216,227,238,248,259,270,278,288,298,309,320,330,339,349,358,368,379,389,399,409,419,427,437,448,457,467,477,487,496,506,514,524,534,545,555,564,574,584,593,601,610,616,624,631,639,647,654,660,668,674,682,690,699,708,717,723,730,738,746,754,762,769,778,786,794,801,806,815,822,830,838,845,853,862,870,878,887,893,900,905,910,914,921,926,933,938,945,954,960,968,975,983,989,996,1002,1010,1015,1021,1029,1036,1042,1048,1055,1063,1071,1080,1089,1097,1104,1112,1120,1128,1136,1143,1149,1156,1163,1170,1176,1183,1190,1198,1206,1215,1223,1230,1236,1243,1250,1256,1264,1270,1276,1283,1289,1296,1305,1310,1317,1325,1332,1336,1341,1348,1355,1362,1369,1375,1383,1390,1398,1406,1413,1421,1428,1434,1442,1449,1456,1464,1472,1479,1485,1493,1500,1504,1510,1516,1524,1530,1537,1545,1551,1557,1562,1569,1574,1581,1588,1596,1603,1611,1618,1622,1627,1632,1638,1643,1649,1655,1662,1669,1677,1684,1691,1697,1702,1710,1717,1724,1730,1736,1743,1749,1755,1760,1765,1771,1779,1785,1790,1795,1802,1808,1814,1820,1825,1832,1838,1844,1851,1858,1863,1868,1874,1878,1884,1890,1894,1898,1904,1909,1914,1919,1922,1927,1932,1937,1943,1947,1953,1958,1963,1969,1974,1980,1986,1995,2000,2004,2010,2015,2019,2022,2027,2034,2039,2045,2052,2057,2064,2071,2078,2084,2089,2097,2104,2110,2117,2123,2128,2135,2142,2149,2157,2163,2170,2178,2182,2188,2194,2201,2204,2208,2215,2218,2221,2227,2232,2239,2245,2249,2254,2260,2267,2274,2278,2284,2287,2293,2300,2304,2311,2317,2322,2326,2330,2335,2338,2342,2345,2349,2353,2357,2360,2367,2371,2375,2380,2386,2390,2395,2400,2407,2411,2417,2423,2428,2433,2437,2443,2449,2453,2457,2462,2468,2475,2481,2485,2489,2496,2503,2510,2517,2524,2530],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":37,"vwap":38},238,99.7346,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",99.06,99.1038,98.49,-0.57,25016.960514,233,98.8673,{"date":49,"open":50,"high":50,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",100.87,99.57,99.65,-1,-0.99,386135.62176,441,99.8538,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",100.3276,100.77,100.2,100.65,-0.03,21651.406932,323,100.3883,{"date":69,"open":50,"high":70,"low":71,"close":72,"change":73,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",101.125,100.41,100.68,-0.2,68383.94621,369,100.693,{"date":78,"open":79,"high":79,"low":80,"close":81,"change":82,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",101.21,100.32,100.88,-0.18,26575.242704,211,100.6396,{"date":87,"open":88,"high":89,"low":90,"close":90,"change":91,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",101.32,101.6,101.06,-0.01,44499.276079,456,101.2797,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",102.04,101.03,101.07,-1.23,-1.2,16457.832057,274,101.5601,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",102.435,102.555,102.29,102.3,-0.925,-0.9,52792.437761,176,102.3857,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",103.09,103.38,102.91,103.225,0.895,0.87,14264.607984,162,102.9968,{"date":128,"open":129,"high":130,"low":131,"close":131,"change":132,"percent_change":54,"volume":133,"transactions":134,"vwap":135},"2026-09-18",102.53,102.82,102.33,-1.02,13370.113021,169,102.6176,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",103.63,103.1263,103.35,0.34,0.33,14815.272723,214,103.3962,{"date":147,"open":148,"high":148,"low":129,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",104.335,103.01,-0.58,-0.56,19225.877584,183,103.7671,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":134,"vwap":164},"2026-09-15",103.84,103.92,103.25,103.59,-0.3,-0.29,48059.794144,103.4547,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",103.98,104.8409,103.755,103.89,-0.38,-0.36,10063.363515,313,104.1704,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":17,"volume":183,"transactions":184,"vwap":185},"2026-09-11",104.25,104.64,104.04,104.27,0.39,23153.293998,266,104.2888,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",104.77,104.88,103.83,103.88,-0.67,-0.64,17585.563671,201,104.4215,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",105.61,104.41,104.55,-1.12,-1.06,15628.216431,170,104.6168,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",105.13,106.35,105.67,0.05,23028.385116,200,105.8237,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",105.71,106.5717,105.56,105.62,-0.5419,-0.51,14423.8715,151,106.182,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",105.88,106.305,105.86,106.1619,0.4419,0.42,14230.470218,158,106.0848,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",106.46,105.09,105.72,-0.2372,-0.22,18486.178517,410,105.6586,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",106.43,106.65,105.9,105.9572,-0.1028,-0.1,12379.837701,271,106.3569,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-31",106.2554,106.3528,105.5829,106.06,-0.9951,-0.93,241297.986022,300,106.0936,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":46,"vwap":277},"2026-08-28",107.86,107.0551,-0.6546,-0.61,9474.300025,107.5106,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":266,"volume":285,"transactions":286,"vwap":287},"2026-08-27",107.89,108.12,107.6,107.7097,-1.0164,45142.650195,278,107.7849,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",109.155,109.284,108.7261,-0.5305,-0.49,9523.73542,135,109.0239,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",109.25,109.52,108.78,109.2566,0.1066,0.1,18069.377873,223,109.2616,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-24",108.97,109.51,108.405,109.15,0.68,0.63,14033.647779,205,108.7593,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",108.91,108.34,108.47,-0.26,-0.24,15175.525396,263,108.5195,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":214,"vwap":338},"2026-08-20",107.91,108.985,108.73,0.4412,0.41,10508.437015,108.8465,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",108.3701,107.72,108.2888,0.6088,0.57,213995.7942,190,108.3474,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":171,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-18",108.09,108.3792,107.68,-0.35,16653.029888,229,108.1303,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":44,"volume":365,"transactions":366,"vwap":367},"2026-08-17",108.1409,108.305,107.69,108.06,-0.62,15903.636567,275,107.8879,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-14",108.69,109,108.492,108.68,0.09,0.08,50590.885365,384,108.7892,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",108.02,108.85,108.59,1.255,1.17,22145.873975,345,108.3937,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",106.6764,107.335,106.6401,1.145,1.08,22207.356012,394,107.1204,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-11",106.55,107,106.19,-1.13,-1.05,30357.038775,409,106.6345,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",108.79,106.92,107.32,-1.53,-1.41,54269.413874,601,107.1118,{"date":420,"open":421,"high":422,"low":313,"close":382,"change":423,"percent_change":17,"volume":424,"transactions":425,"vwap":426},"2026-08-07",108.81,109.13,0.415,24643.022627,339,108.8637,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",110.14,108.1701,108.435,-1.1951,-1.09,50367.994627,383,108.6079,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",109.33,109.675,108.76,109.6301,0.4401,0.4,129331.746997,1219,109.2854,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":193,"volume":454,"transactions":455,"vwap":456},"2026-08-04",109.44,108.33,109.19,-0.7,56517.475709,1813,109.0173,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",110.39,110.68,109.47,109.89,0.04,72894.538882,855,109.9152,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-31",110.7,109.37,109.85,-0.5838,-0.53,74238.646262,937,109.9083,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-30",111.05,109.6316,110.4338,-1.4562,-1.3,115029.776253,1101,110.2404,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":364,"volume":493,"transactions":494,"vwap":495},"2026-07-29",112.79,111.79,111.89,-0.695,28983.668344,234,112.1751,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":375,"volume":503,"transactions":504,"vwap":505},"2026-07-28",113.16,113.35,112.56,112.585,0.095,60552.153338,366,112.9377,{"date":507,"open":20,"high":20,"low":508,"close":509,"change":510,"percent_change":294,"volume":511,"transactions":512,"vwap":513},"2026-07-27",112.2969,112.49,-0.55,44314.556687,298,112.6999,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",112.06,113.21,113.04,2.37,2.14,19670.976841,256,112.9951,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",110.8828,111.04,110.5166,110.67,0.01,58951.702337,202,110.6946,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",111.1001,111.26,110.51,110.66,-0.77,-0.69,21197.2799,284,110.8676,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-21",111.6399,111.22,111.43,0.48,0.43,30086.182599,325,111.3628,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":473,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-20",111.45,110.89,110.95,-0.48,10277.419912,244,111.014,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":375,"volume":571,"transactions":572,"vwap":573},"2026-07-17",112.03,112.3,110.9499,111.48,0.093,20802.316724,164,111.4431,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-16",109.8816,111.4585,111.387,2.8595,2.63,16124.37468,145,110.9113,{"date":585,"open":586,"high":587,"low":324,"close":588,"change":589,"percent_change":82,"volume":590,"transactions":591,"vwap":592},"2026-07-15",109.28,109.41,108.5275,-0.1925,11951.659375,175,109.1004,{"date":594,"open":595,"high":302,"low":313,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":195,"vwap":600},"2026-07-14",108.655,108.72,0.0348,0.03,10011.167663,108.6075,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":315,"volume":607,"transactions":608,"vwap":609},"2026-07-13",108.24,108.84,108.6852,0.7372,13402.488487,235,108.5293,{"date":611,"open":372,"high":372,"low":612,"close":613,"change":614,"percent_change":374,"volume":615,"transactions":9,"vwap":613},"2026-07-10",107.059998,107.948,0.098,8700,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-09",107.88,108.28,107.85,0.201,0.19,14200,{"date":625,"open":626,"high":324,"low":282,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",108.355,107.649,-1.831,-1.67,14300,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-07",108.82,110.33,109.48,1.245,1.15,7300,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",108.89,108.205,108.235,-0.655,-0.6,18700,{"date":648,"open":649,"high":322,"low":650,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-07-02",108.21,108.17,1.29,1.2,25100,{"date":655,"open":656,"high":657,"low":656,"close":282,"change":142,"percent_change":658,"volume":659,"transactions":9,"vwap":282},"2026-07-01",107.36,108.346,0.31,65700,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",108.074997,108.36,107.27,-1.83,-1.68,408000,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":244,"percent_change":73,"volume":673,"transactions":9,"vwap":672},"2026-06-29",109.36,108.16,109.099998,12800,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-06-26",108.54,109.32,108.52,1.495,1.39,15900,{"date":683,"open":664,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-25",107.96,106.76,107.825,0.565,0.53,27300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-24",107.18,108.19,106.685,107.26,0.18,0.17,18400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-23",106.825,107.24,106.75,107.080002,0.789,0.74,24400,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-22",105.4,106.73,105.040001,106.291,1.251,1.19,17400,{"date":718,"open":719,"high":720,"low":719,"close":712,"change":697,"percent_change":721,"volume":722,"transactions":9,"vwap":712},"2026-06-18",104.87,105.69,0.16,14000,{"date":724,"open":725,"high":725,"low":726,"close":719,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-06-17",107.34,104.81,-2.62,-2.44,25700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":305,"volume":737,"transactions":9,"vwap":735},"2026-06-16",107.5,107.93,107.2,107.49,0.11,12400,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",108.56,107.225,107.38,-0.682,-0.63,10800,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-12",107.695,108.325,108.061996,1.012,0.95,12100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-11",107.089996,107.75,106.88,107.050003,-0.04,19500,{"date":763,"open":764,"high":332,"low":765,"close":756,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2026-06-10",107.77,107.019997,0.24,0.22,18100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-09",106.6,107.07,106.42,106.85,2.606,2.5,14600,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-08",106.019997,104.13,104.244,-1.246,-1.18,17200,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-05",105.24,106.16,105.49,1.09,1.04,13500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":768,"transactions":9,"vwap":798},"2026-06-04",104.43,103.578,104.4,1.35,1.31,{"date":802,"open":803,"high":157,"low":803,"close":804,"change":721,"percent_change":721,"volume":805,"transactions":9,"vwap":804},"2026-06-03",102.87,103.050003,24300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-02",102.56,102.95,102.155,102.89,0.5,0.49,8900,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-01",103.94,102.39,-2.07,-1.98,12700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":405,"volume":829,"transactions":9,"vwap":827},"2026-05-29",104.748,104.84,104.315,104.46,-1.11,58200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":722,"transactions":9,"vwap":835},"2026-05-28",105.58,106.32,105.55,105.57,-0.44,-0.42,{"date":839,"open":210,"high":840,"low":841,"close":842,"change":172,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-27",106.865,105.99,106.010002,-0.34,132000,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-05-26",106.2,106.37,105.95,0.623,0.59,43600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-22",105.63,105.83,105.37,105.747,0.207,0.2,9500,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-05-21",104.96,105.54,104.205,0.309,0.29,16100,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-05-20",104.39,105.231,104.38,1.306,1.26,15700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-19",103.69,104.019997,103.395,103.925,0.065,0.06,34100,{"date":888,"open":889,"high":817,"low":889,"close":890,"change":891,"percent_change":395,"volume":892,"transactions":9,"vwap":890},"2026-05-18",102.61,103.86,1.11,17800,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":737,"transactions":9,"vwap":897},"2026-05-15",103.276,102.66,102.75,-1.66,-1.59,{"date":901,"open":902,"high":209,"low":200,"close":200,"change":325,"percent_change":903,"volume":904,"transactions":9,"vwap":200},"2026-05-14",104.72,-0.25,12900,{"date":906,"open":189,"high":907,"low":201,"close":908,"change":275,"percent_change":150,"volume":909,"transactions":9,"vwap":908},"2026-05-13",105.044998,104.67,7000,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":860,"percent_change":622,"volume":753,"transactions":9,"vwap":913},"2026-05-12",104.656,105.28,{"date":915,"open":719,"high":916,"low":917,"close":918,"change":919,"percent_change":212,"volume":920,"transactions":9,"vwap":918},"2026-05-11",105.44,104.78,105.080002,0.057,33500,{"date":922,"open":864,"high":790,"low":864,"close":923,"change":924,"percent_change":234,"volume":925,"transactions":9,"vwap":923},"2026-05-08",105.023003,0.436,1074400,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":540,"volume":932,"transactions":9,"vwap":930},"2026-05-07",105.51,104.089996,104.587,-0.813,9800,{"date":934,"open":796,"high":855,"low":796,"close":710,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":710},"2026-05-06",1.51,1.45,20700,{"date":939,"open":940,"high":941,"low":804,"close":170,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":170},"2026-05-05",103.9,104.074997,0.67,0.65,7400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-04",103.42,104.16,103.059998,103.22,-0.85,-0.82,6700,{"date":955,"open":181,"high":181,"low":890,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-01",104.07,-0.14,-0.13,7700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",102.41,104.33,104.21,1.5,1.46,94400,{"date":969,"open":947,"high":947,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-29",102.446,102.71,-0.75,-0.72,8800,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-04-28",102.98,103.46,102.365,1.051,1.03,5200,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":785,"transactions":9,"vwap":986},"2026-04-27",103.099998,102.409,-0.381,-0.37,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":73,"volume":995,"transactions":9,"vwap":993},"2026-04-24",103,103.6,102.79,-0.205,6800,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":651,"volume":1001,"transactions":9,"vwap":999},"2026-04-23",101.72,102.995,1.315,5600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":101,"volume":1009,"transactions":9,"vwap":1007},"2026-04-22",103.26,103.4,101.29,101.68,-1.24,6200,{"date":1011,"open":963,"high":200,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":959,"transactions":9,"vwap":1012},"2026-04-21",102.92,-1.615,-1.54,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":142,"volume":959,"transactions":9,"vwap":1019},"2026-04-20",103.945,104.56,104.535,0.345,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-17",103.19,104.35,104.19,1.48,1.44,3900,{"date":1030,"open":1031,"high":971,"low":1032,"close":971,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":971},"2026-04-16",102.4,102.27,0.82,0.8,14800,{"date":1037,"open":88,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":821,"transactions":9,"vwap":1038},"2026-04-15",101.89,101.235,0.073,0.07,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":875,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-14",100.51,101.817,1.3,10500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":696,"volume":1054,"transactions":9,"vwap":1051},"2026-04-13",100.179,100.511,99.669,0.185,3200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":868,"volume":1062,"transactions":9,"vwap":1060},"2026-04-10",100.28,100.585,99.993,100.326,0.287,4800,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-09",99.73,100.805,100.039001,0.805,0.81,4700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-08",99.035004,99.35,98.96,99.234,1.694,1.74,11600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-07",97.525,97.63,97.25,97.54,0.432,0.44,2900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-06",97.23,97.529,97.108,-0.182,-0.19,15800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-02",95.72,97.29,1.06,1.1,8200,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-01",95.97,96.535,96.23,0.54,0.56,34200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-31",94.94,96.040001,95.69,1.34,1.42,55000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":141,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",94.77,95.375,94,94.35,0.32,11100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1070,"transactions":9,"vwap":1133},"2026-03-27",94.58,94.96,93.86,94.029999,-0.84,-0.89,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":91,"percent_change":91,"volume":1142,"transactions":9,"vwap":1141},"2026-03-26",94.92,95.46,94.7,94.87,7200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":19,"percent_change":19,"volume":953,"transactions":9,"vwap":1148},"2026-03-25",94.85,95.32,94.761,94.88,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1148,"change":1154,"percent_change":540,"volume":1155,"transactions":9,"vwap":1148},"2026-03-24",94.76,95.62,94.71,-0.74,4900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1152,"change":315,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2026-03-23",96.37,96.801,95.59,0.72,3800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1114,"change":1168,"percent_change":1169,"volume":737,"transactions":9,"vwap":1114},"2026-03-20",97.7,97.93,94.56,-3.19,-3.25,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":843,"percent_change":354,"volume":768,"transactions":9,"vwap":1175},"2026-03-19",98.22,98.35,97.685,98.13,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-18",99.346,99.52,98.47,-1.36,169700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":141,"volume":1189,"transactions":9,"vwap":1187},"2026-03-17",100.13,100.458,99.83,0.341,11700,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-16",99.29,99.966,99.489,0.905,0.92,4100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":903,"volume":1205,"transactions":9,"vwap":1203},"2026-03-13",99.010002,99.37,98.52,98.584,-0.246,12200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-12",98.77,99.32,98.42,98.83,-0.399,-0.4,31600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-11",99.515,98.98,99.229,-1.031,-1.03,6300,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-10",100.11,101.080002,100.26,0.02,10000,{"date":1231,"open":1232,"high":1233,"low":1173,"close":1233,"change":1234,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-09",99.15,100.24,0.28,9700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1142,"transactions":9,"vwap":1240},"2026-03-06",99.47,100.088997,99.96,-1.15,-1.14,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":53,"percent_change":1249,"volume":995,"transactions":9,"vwap":1248},"2026-03-05",100.757,101.15,100.44,101.11,-0.98,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":622,"percent_change":622,"volume":1047,"transactions":9,"vwap":1255},"2026-03-04",101.52,102.14,100.9,102.11,{"date":1257,"open":1258,"high":1032,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-03",101.24,100.436,101.92,-0.8,-0.78,11900,{"date":1265,"open":1266,"high":120,"low":1267,"close":1268,"change":1109,"percent_change":688,"volume":1269,"transactions":9,"vwap":1268},"2026-03-02",101.8,101.53,102.72,6000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":325,"percent_change":903,"volume":1275,"transactions":9,"vwap":1274},"2026-02-27",102.059998,103.089996,102.18,475100,{"date":1277,"open":109,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":942,"volume":1282,"transactions":9,"vwap":1280},"2026-02-26",102.51,101.94,102.44,0.685,4600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":375,"volume":909,"transactions":9,"vwap":1286},"2026-02-25",101.3,101.755,101.099998,0.085,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":374,"percent_change":374,"volume":1295,"transactions":9,"vwap":1294},"2026-02-24",101.43,101.79,101.16,101.67,9600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-23",101.48,101.882,101.179,101.58,0.276,0.27,11400,{"date":1306,"open":61,"high":1307,"low":61,"close":1307,"change":1308,"percent_change":942,"volume":1309,"transactions":9,"vwap":1307},"2026-02-20",101.304,0.674,9300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":212,"percent_change":212,"volume":1316,"transactions":9,"vwap":1315},"2026-02-19",100.505,100.71,100.010002,100.63,14700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-18",100.96,100.52,100.58,-1.51,-1.48,2600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":652,"volume":1079,"transactions":9,"vwap":1330},"2026-02-17",101.14,102.12,101,102.089996,1.21,{"date":1333,"open":1334,"high":1335,"low":1334,"close":81,"change":1046,"percent_change":800,"volume":1282,"transactions":9,"vwap":81},"2026-02-13",99.41,101.142,{"date":1337,"open":89,"high":89,"low":1338,"close":1338,"change":1339,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",99.58,-0.23,8500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":697,"volume":821,"transactions":9,"vwap":1346},"2026-02-11",99.98,100.5,99.77,99.81,0.165,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":936,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",98.25,99.74,99.645,1.425,9400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1172,"change":1360,"percent_change":1361,"volume":722,"transactions":9,"vwap":1172},"2026-02-09",97.935,98.275,97.71,0.133,0.14,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-06",97.11,98.086998,1.537,1.59,11300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":336,"percent_change":551,"volume":1374,"transactions":9,"vwap":1373},"2026-02-05",95.7,96.78,96.55,18500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-04",94.99,96.525,96.14,1.41,1.49,28300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":812,"percent_change":688,"volume":1389,"transactions":9,"vwap":1388},"2026-02-03",94.12,94.82,93.88,94.73,39000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":112,"volume":1397,"transactions":9,"vwap":1395},"2026-02-02",95.22,95.5,94.215,94.23,-0.86,37100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":17,"volume":1405,"transactions":9,"vwap":1403},"2026-01-30",94.47,95.14,94.099998,95.089996,0.36,84400,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1388,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1388},"2026-01-29",93.48,94.86,1.415,1.52,243600,{"date":1414,"open":1385,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-28",94.37,93.16,93.315,-1.039,-1.1,6500,{"date":1422,"open":1423,"high":1415,"low":1424,"close":1425,"change":1426,"percent_change":375,"volume":1427,"transactions":9,"vwap":1425},"2026-01-27",94.32,93.81,94.354,0.078,247700,{"date":1429,"open":1140,"high":1140,"low":1430,"close":1431,"change":1432,"percent_change":843,"volume":1433,"transactions":9,"vwap":1431},"2026-01-26",94.18,94.276,-0.32,76800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":814,"transactions":9,"vwap":1439},"2026-01-23",94.34,94.69,94.050003,94.596,0.196,0.21,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1368,"transactions":9,"vwap":1446},"2026-01-22",95.76,94.29,94.4,-1.21,-1.27,{"date":1450,"open":1451,"high":1451,"low":1386,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",95.99,95.61,0.221,0.23,10400,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-20",96.15,95.35,95.389,-1.421,-1.47,16700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-16",96.055,96.882,96.81,1.267,1.33,8100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":17,"volume":1478,"transactions":9,"vwap":1476},"2026-01-15",95.3,96.16,95.543,0.363,58000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":706,"percent_change":1484,"volume":1269,"transactions":9,"vwap":1482},"2026-01-14",94.51,95.18,94.25,0.78,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":550,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-13",93.91,94.57,93.245,94.44,0.51,15600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1499,"volume":1354,"transactions":9,"vwap":1498},"2026-01-12",94.22,94.54,93.9,93.96,-0.05,{"date":1501,"open":1133,"high":1502,"low":1498,"close":1503,"change":697,"percent_change":696,"volume":932,"transactions":9,"vwap":1503},"2026-01-09",94.53,94.010002,{"date":1505,"open":1506,"high":1503,"low":1506,"close":1507,"change":1508,"percent_change":981,"volume":1509,"transactions":9,"vwap":1507},"2026-01-08",92.45,93.84,0.96,12300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":223,"percent_change":510,"volume":630,"transactions":9,"vwap":1515},"2026-01-07",93.63,94.059998,92.86,92.88,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-06",92.44,93.5,93.39,0.79,0.85,40900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":64,"percent_change":64,"volume":681,"transactions":9,"vwap":1529},"2026-01-05",92.67,93.019997,92.019997,92.6,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":463,"percent_change":463,"volume":1536,"transactions":9,"vwap":1535},"2026-01-02",92.5,93,91.82,92.63,35300,{"date":1538,"open":1529,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-31",92.823,92.48,92.59,-0.68,-0.73,265300,{"date":1546,"open":1416,"high":1547,"low":1548,"close":1549,"change":860,"percent_change":1441,"volume":1550,"transactions":9,"vwap":1549},"2025-12-30",93.279,92.95,93.27,8400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1441,"percent_change":1454,"volume":1556,"transactions":9,"vwap":1554},"2025-12-29",92.93,93.07,92.875,16000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1514,"change":1228,"percent_change":1228,"volume":1561,"transactions":9,"vwap":1514},"2025-12-26",92.89,92.43,12000,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1069,"volume":1568,"transactions":9,"vwap":1566},"2025-12-24",92.22,92.91,92.84,0.75,5900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1448,"percent_change":1181,"volume":932,"transactions":9,"vwap":1573},"2025-12-23",92.58,91.92,92.089996,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":812,"volume":1580,"transactions":9,"vwap":1578},"2025-12-22",92.64,93.47,93.36,0.46,25000,{"date":1582,"open":1583,"high":1584,"low":1515,"close":1585,"change":1586,"percent_change":836,"volume":1587,"transactions":9,"vwap":1585},"2025-12-19",93.2,93.54,92.9,-0.41,14400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":904,"transactions":9,"vwap":1593},"2025-12-18",94.019997,94.089996,93.28,93.31,-0.428,-0.46,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":812,"volume":1602,"transactions":9,"vwap":1600},"2025-12-17",93.34,94.080002,93.738,0.468,21200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1549,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1549},"2025-12-16",93.83,93.87,93.13,-0.91,-0.97,8000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1430,"change":1616,"percent_change":1069,"volume":1617,"transactions":9,"vwap":1430},"2025-12-15",93.85,94.19,93.62,0.76,10900,{"date":1619,"open":1520,"high":1133,"low":1620,"close":1621,"change":212,"percent_change":212,"volume":1340,"transactions":9,"vwap":1621},"2025-12-12",93.255,93.42,{"date":1623,"open":1416,"high":1624,"low":1416,"close":1625,"change":1626,"percent_change":1303,"volume":814,"transactions":9,"vwap":1625},"2025-12-11",93.529,93.37,0.25,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1126,"percent_change":141,"volume":1455,"transactions":9,"vwap":1631},"2025-12-10",92.99,93.45,93.12,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":843,"percent_change":988,"volume":1637,"transactions":9,"vwap":1636},"2025-12-09",93.29,93.685,92.8,13900,{"date":1639,"open":1591,"high":1591,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1269,"transactions":9,"vwap":1640},"2025-12-08",93.14,-0.95,-1.01,{"date":1644,"open":1645,"high":1646,"low":1591,"close":1591,"change":1647,"percent_change":1648,"volume":1070,"transactions":9,"vwap":1591},"2025-12-05",94.259,94.52,-0.15,-0.16,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1213,"percent_change":837,"volume":959,"transactions":9,"vwap":1654},"2025-12-04",94.55,94.9,94.203,94.24,{"date":1656,"open":1657,"high":1658,"low":1423,"close":1659,"change":1660,"percent_change":463,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",94.68,94.985,94.64,0.037,10600,{"date":1663,"open":1664,"high":1665,"low":1423,"close":1666,"change":1667,"percent_change":1668,"volume":861,"transactions":9,"vwap":1666},"2025-12-02",95.019997,95.25,94.603,-0.265,-0.28,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-01",95.19,95.285,94.868,-0.832,-0.87,11500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1371,"change":1682,"percent_change":767,"volume":1683,"transactions":9,"vwap":1371},"2025-11-28",95.45,96.059998,95.38,0.214,158500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1127,"transactions":9,"vwap":1688},"2025-11-26",94.89,95.93,95.486,0.546,0.58,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1114,"change":1695,"percent_change":1696,"volume":1568,"transactions":9,"vwap":1114},"2025-11-25",94.66,95.358,0.778,0.83,{"date":1698,"open":1699,"high":1423,"low":1700,"close":1701,"change":1453,"percent_change":766,"volume":1354,"transactions":9,"vwap":1701},"2025-11-24",93.92,93.893,94.162,{"date":1703,"open":1704,"high":1654,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-21",92.955,92.953,93.941,1.362,1.47,5800,{"date":1711,"open":1712,"high":1487,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-20",93.545,92.579,-0.302,-0.33,3300,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1396,"volume":1723,"transactions":9,"vwap":1721},"2025-11-19",93.025002,92.635,92.881,-0.801,1200,{"date":1725,"open":1726,"high":1132,"low":1727,"close":1728,"change":1729,"percent_change":551,"volume":1610,"transactions":9,"vwap":1728},"2025-11-18",93.43,93.18,93.682,0.401,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":44,"volume":1324,"transactions":9,"vwap":1734},"2025-11-17",93.885,93.171,93.281,-0.534,{"date":1737,"open":1738,"high":1591,"low":1739,"close":1740,"change":1741,"percent_change":860,"volume":1742,"transactions":9,"vwap":1740},"2025-11-14",93.71,93.3,93.815,0.187,11000,{"date":1744,"open":1745,"high":1693,"low":1746,"close":1746,"change":1747,"percent_change":202,"volume":1748,"transactions":9,"vwap":1746},"2025-11-13",94.43,93.628,-1.061,9200,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1709,"transactions":9,"vwap":1752},"2025-11-12",95.56,94.689,-0.901,-0.94,{"date":1756,"open":1757,"high":1160,"low":1758,"close":1160,"change":1033,"percent_change":123,"volume":1759,"transactions":9,"vwap":1160},"2025-11-11",95.17,95.07,6100,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1122,"change":1764,"percent_change":244,"volume":995,"transactions":9,"vwap":1122},"2025-11-10",95.28,94.181,-0.211,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":638,"transactions":9,"vwap":1768},"2025-11-07",93.52,94.981,1.571,1.68,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-06",93.93,94.13,93.41,-0.466,-0.5,28200,{"date":1780,"open":1781,"high":1387,"low":1782,"close":1783,"change":1784,"percent_change":1303,"volume":1550,"transactions":9,"vwap":1783},"2025-11-05",93.64,93.44,93.876,0.256,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1615,"change":1499,"percent_change":1499,"volume":1789,"transactions":9,"vwap":1615},"2025-11-04",93.73,93.19,15000,{"date":1791,"open":1598,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":1794,"volume":959,"transactions":9,"vwap":1792},"2025-11-03",93.67,92.36,-0.07,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":17,"volume":1801,"transactions":9,"vwap":1798},"2025-10-31",93.15,93.74,92.66,0.358,235100,{"date":1803,"open":1576,"high":1804,"low":1576,"close":1805,"change":1806,"percent_change":1491,"volume":1807,"transactions":9,"vwap":1805},"2025-10-30",93.82,93.382,0.472,31900,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1565,"change":1812,"percent_change":1813,"volume":737,"transactions":9,"vwap":1565},"2025-10-29",94.81,92.762,-2.16,-2.27,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1758,"change":1818,"percent_change":1819,"volume":909,"transactions":9,"vwap":1758},"2025-10-28",96.63,95.029999,-1.9,-1.96,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":17,"percent_change":182,"volume":944,"transactions":9,"vwap":1823},"2025-10-27",96.92,96.97,96.29,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1361,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-24",96.8,97.040001,96.59,0.15,7800,{"date":1833,"open":1834,"high":1835,"low":1687,"close":1836,"change":244,"percent_change":1339,"volume":1837,"transactions":9,"vwap":1836},"2025-10-23",96.34,96.75,96.45,10100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1110,"volume":1079,"transactions":9,"vwap":1841},"2025-10-22",96.19,96.67,96.115,0.537,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":172,"volume":623,"transactions":9,"vwap":1849},"2025-10-21",96.51,96.595,96.011002,96.133,-0.352,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":737,"transactions":9,"vwap":1854},"2025-10-20",95.98,96.485,95.83,0.885,0.93,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":706,"percent_change":1484,"volume":1862,"transactions":9,"vwap":1861},"2025-10-17",94.945,95.6,7100,{"date":1864,"open":1865,"high":1866,"low":1693,"close":1409,"change":1867,"percent_change":1432,"volume":1009,"transactions":9,"vwap":1409},"2025-10-16",95.58,95.64,-0.305,{"date":1869,"open":1654,"high":1870,"low":1654,"close":1871,"change":1872,"percent_change":1873,"volume":1354,"transactions":9,"vwap":1871},"2025-10-15",95.51,95.165,1.345,1.43,{"date":1875,"open":1793,"high":1487,"low":1793,"close":1804,"change":1876,"percent_change":1196,"volume":1877,"transactions":9,"vwap":1804},"2025-10-14",0.858,13300,{"date":1879,"open":1526,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":982,"transactions":9,"vwap":1880},"2025-10-13",92.962,92.2,0.774,0.84,{"date":1885,"open":1132,"high":1132,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":944,"transactions":9,"vwap":1887},"2025-10-10",92.17,92.188,-1.292,-1.38,{"date":1891,"open":1892,"high":1445,"low":1634,"close":1408,"change":1893,"percent_change":510,"volume":1617,"transactions":9,"vwap":1408},"2025-10-09",94.27,-0.52,{"date":1895,"open":1496,"high":1496,"low":1896,"close":1124,"change":1897,"percent_change":836,"volume":1282,"transactions":9,"vwap":1124},"2025-10-08",93.816,-0.419,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":171,"volume":1862,"transactions":9,"vwap":1902},"2025-10-07",95.099998,94.265,94.419,-0.361,{"date":1905,"open":1371,"high":1371,"low":1906,"close":1906,"change":1907,"percent_change":1154,"volume":1908,"transactions":9,"vwap":1906},"2025-10-06",94.78,-0.71,6400,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":336,"volume":953,"transactions":9,"vwap":1912},"2025-10-03",96.089996,95.49,0.394,{"date":1915,"open":1665,"high":1474,"low":1916,"close":1917,"change":1918,"percent_change":150,"volume":1062,"transactions":9,"vwap":1917},"2025-10-02",94.764,95.096001,-0.554,{"date":1920,"open":1900,"high":1451,"low":1900,"close":1921,"change":697,"percent_change":696,"volume":1162,"transactions":9,"vwap":1921},"2025-10-01",95.65,{"date":1923,"open":1652,"high":1924,"low":1153,"close":1924,"change":1925,"percent_change":1034,"volume":1926,"transactions":9,"vwap":1924},"2025-09-30",95.48,0.761,170700,{"date":1928,"open":1403,"high":1403,"low":1502,"close":1929,"change":1930,"percent_change":255,"volume":1931,"transactions":9,"vwap":1929},"2025-09-29",94.719,-0.091,6600,{"date":1933,"open":1934,"high":1935,"low":1498,"close":1810,"change":1936,"percent_change":981,"volume":1103,"transactions":9,"vwap":1810},"2025-09-26",94.28,94.889,0.97,{"date":1938,"open":1590,"high":1939,"low":1507,"close":1507,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1507},"2025-09-25",94.31,-0.365,-0.39,19100,{"date":1944,"open":1409,"high":1686,"low":1945,"close":1945,"change":1946,"percent_change":1754,"volume":1568,"transactions":9,"vwap":1945},"2025-09-24",94.205,-0.898,{"date":1948,"open":1481,"high":1949,"low":1934,"close":1950,"change":1951,"percent_change":1952,"volume":1269,"transactions":9,"vwap":1950},"2025-09-23",95.151,95.103,-0.078,-0.08,{"date":1954,"open":1409,"high":1955,"low":1956,"close":1955,"change":696,"percent_change":622,"volume":1957,"transactions":9,"vwap":1955},"2025-09-22",95.181,94.3,23900,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":510,"volume":1054,"transactions":9,"vwap":1961},"2025-09-19",95.66,95.00099945,-0.529,{"date":1964,"open":1459,"high":1371,"low":1965,"close":1966,"change":1967,"percent_change":688,"volume":1968,"transactions":9,"vwap":1966},"2025-09-18",95.245,95.53,0.504,3600,{"date":1970,"open":1960,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1586,"volume":1568,"transactions":9,"vwap":1972},"2025-09-17",96.275,95.026001,-0.391,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":193,"volume":1062,"transactions":9,"vwap":1978},"2025-09-16",96.28,95.27,95.417,-0.618,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1595,"volume":1931,"transactions":9,"vwap":1984},"2025-09-15",96.66,95.912,96.035004,-0.445,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-12",96.38,96.601,96.168,96.48,-0.111,-0.11,4400,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1708,"percent_change":1999,"volume":1748,"transactions":9,"vwap":1998},"2025-09-11",94.95,96.591,1.55,{"date":2001,"open":1146,"high":1861,"low":1817,"close":2002,"change":2003,"percent_change":1228,"volume":1070,"transactions":9,"vwap":2002},"2025-09-10",95.121,0.019,{"date":2005,"open":1401,"high":2006,"low":1148,"close":2007,"change":2008,"percent_change":1339,"volume":2009,"transactions":9,"vwap":2007},"2025-09-09",95.159,95.102,-0.223,5700,{"date":2011,"open":2012,"high":2013,"low":1151,"close":2013,"change":2014,"percent_change":354,"volume":1155,"transactions":9,"vwap":2013},"2025-09-08",95.16,95.325,-0.335,{"date":2016,"open":2017,"high":1960,"low":1955,"close":1960,"change":1522,"percent_change":2018,"volume":953,"transactions":9,"vwap":1960},"2025-09-05",95.23,0.9,{"date":2020,"open":1481,"high":1810,"low":2021,"close":1810,"change":1616,"percent_change":1069,"volume":1155,"transactions":9,"vwap":1810},"2025-09-04",94.095001,{"date":2023,"open":2024,"high":1438,"low":2024,"close":1438,"change":2025,"percent_change":1579,"volume":2026,"transactions":9,"vwap":1438},"2025-09-03",93.57,0.435,10700,{"date":2028,"open":2029,"high":2029,"low":1775,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-02",94.63,93.615,-1.715,-1.8,4500,{"date":2035,"open":1122,"high":2036,"low":1122,"close":2036,"change":2037,"percent_change":1161,"volume":2038,"transactions":9,"vwap":2036},"2025-08-29",95.33,0.677,70200,{"date":2040,"open":1758,"high":1758,"low":2041,"close":2042,"change":2043,"percent_change":903,"volume":2044,"transactions":9,"vwap":2042},"2025-08-28",94.040001,94.653,-0.234,4200,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-27",94.461,94.887,1.197,1.28,1500,{"date":2053,"open":2054,"high":2054,"low":1615,"close":2055,"change":1794,"percent_change":1794,"volume":2056,"transactions":9,"vwap":2055},"2025-08-26",93.99,93.69,4300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":744,"volume":2063,"transactions":9,"vwap":2061},"2025-08-25",94.41,93.75,93.76,-0.591,13200,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":1070,"transactions":9,"vwap":2068},"2025-08-22",94.17,94.91,94.351,1.601,1.73,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":151,"volume":1088,"transactions":9,"vwap":2076},"2025-08-21",92.812,92.844,92.52,92.75,-0.525,{"date":2079,"open":1565,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":813,"volume":1759,"transactions":9,"vwap":2082},"2025-08-20",93.866,92.87,93.275,0.455,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1078,"percent_change":2088,"volume":1568,"transactions":9,"vwap":2087},"2025-08-19",91.41,92.82,1.91,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1907,"volume":2096,"transactions":9,"vwap":2094},"2025-08-18",91.85,91.875,91.07,91.080002,-0.653,5300,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":182,"volume":2103,"transactions":9,"vwap":2101},"2025-08-15",91.48,91.83,91.733,0.353,1800,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1134,"volume":1420,"transactions":9,"vwap":2108},"2025-08-14",91.71,90.827,91.38,-0.774,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":959,"transactions":9,"vwap":2113},"2025-08-13",91.4,92.154,91.105,0.917,1.01,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":1069,"volume":1062,"transactions":9,"vwap":2120},"2025-08-12",90.74,91.237,90.222,0.734,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":1962,"percent_change":150,"volume":1155,"transactions":9,"vwap":2127},"2025-08-11",91.010002,91.13,90.503,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":973,"volume":2134,"transactions":9,"vwap":2132},"2025-08-08",91.88,90.942,91.031998,-0.661,3000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1234,"volume":1968,"transactions":9,"vwap":2140},"2025-08-07",91.57,91.79,91.25,91.693,0.258,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1608,"volume":1994,"transactions":9,"vwap":2147},"2025-08-06",92.19,92.215,91.42,91.435,-0.839,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1070,"transactions":9,"vwap":2154},"2025-08-05",91.68,92.337,91.6,92.274,0.634,0.69,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":752,"volume":1748,"transactions":9,"vwap":2161},"2025-08-04",90.92,91.752,91.64,0.86,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":294,"volume":2169,"transactions":9,"vwap":2167},"2025-08-01",91.28,90.14,90.78,-0.45,21500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1322,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-31",92.072998,92.37,91.12,91.23,-1.63,61200,{"date":2179,"open":1124,"high":1438,"low":2180,"close":2180,"change":2181,"percent_change":1462,"volume":1282,"transactions":9,"vwap":2180},"2025-07-30",92.74,-1.387,{"date":2183,"open":1553,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":909,"transactions":9,"vwap":2184},"2025-07-29",94.127,92.35,1.87,2.03,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":1028,"transactions":9,"vwap":2191},"2025-07-28",93.72,92.257,-1.514,-1.61,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":909,"transactions":9,"vwap":2198},"2025-07-25",93.21,93.8,93.771,-0.089,-0.09,{"date":2202,"open":2203,"high":1892,"low":1132,"close":1132,"change":150,"percent_change":275,"volume":1994,"transactions":9,"vwap":1132},"2025-07-24",93.889,{"date":2205,"open":1140,"high":1140,"low":2206,"close":1490,"change":2207,"percent_change":375,"volume":2009,"transactions":9,"vwap":1490},"2025-07-23",94.14,0.075,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-22",93.11,94.365,1.565,1.69,55600,{"date":2216,"open":1554,"high":2217,"low":1636,"close":1636,"change":721,"percent_change":697,"volume":1994,"transactions":9,"vwap":1636},"2025-07-21",93.364,{"date":2219,"open":2220,"high":1559,"low":1518,"close":1576,"change":1441,"percent_change":1454,"volume":1942,"transactions":9,"vwap":1576},"2025-07-18",92.85,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1560,"change":2226,"percent_change":1668,"volume":1759,"transactions":9,"vwap":1560},"2025-07-17",92.68,92.71,92.11,-0.255,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1281,"percent_change":706,"volume":1968,"transactions":9,"vwap":2231},"2025-07-16",93.064003,92.499,92.685,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":100,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-15",93.4,91.885,92,-1.32,8300,{"date":2240,"open":2241,"high":2242,"low":1535,"close":2243,"change":550,"percent_change":2244,"volume":1096,"transactions":9,"vwap":2243},"2025-07-14",92.7,93.25,93.23,0.52,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2076,"change":721,"percent_change":697,"volume":1001,"transactions":9,"vwap":2076},"2025-07-11",91.9,92.855,{"date":2250,"open":2251,"high":1797,"low":1541,"close":1541,"change":2252,"percent_change":2253,"volume":1282,"transactions":9,"vwap":1541},"2025-07-10",92.732,0.55,0.6,{"date":2255,"open":2256,"high":2257,"low":2130,"close":2258,"change":64,"percent_change":64,"volume":2259,"transactions":9,"vwap":2258},"2025-07-09",92.213,92.247,92.040001,6900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":82,"percent_change":73,"volume":2266,"transactions":9,"vwap":2265},"2025-07-08",92.18,92.56,91.99,92.07,3700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1249,"volume":1162,"transactions":9,"vwap":2272},"2025-07-07",93.050003,93.128,91.91,92.25,-0.912,{"date":2275,"open":2269,"high":2234,"low":1526,"close":2276,"change":2277,"percent_change":766,"volume":2056,"transactions":9,"vwap":2276},"2025-07-03",93.162,0.222,{"date":2279,"open":1571,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":17,"volume":1070,"transactions":9,"vwap":2282},"2025-07-02",92.957,92.282,92.94,0.35,{"date":2285,"open":2264,"high":1634,"low":2286,"close":1541,"change":550,"percent_change":2244,"volume":2063,"transactions":9,"vwap":1541},"2025-07-01",91.842,{"date":2288,"open":2247,"high":2289,"low":2290,"close":2225,"change":551,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2225},"2025-06-30",92.12,91.045998,0.47,262000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2151,"change":1303,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2151},"2025-06-27",91.825,92.39,91.47,0.3,4000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2086,"change":64,"percent_change":64,"volume":974,"transactions":9,"vwap":2086},"2025-06-26",91.43,90.504,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-06-25",93.65,91.44,-2.4,-2.56,14500,{"date":2312,"open":1424,"high":2313,"low":1798,"close":1507,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1507},"2025-06-24",94.155,-0.628,-0.66,3500,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":876,"volume":1716,"transactions":9,"vwap":2320},"2025-06-23",93.32,94.468,1.178,{"date":2323,"open":2324,"high":2324,"low":2325,"close":1634,"change":958,"percent_change":957,"volume":1968,"transactions":9,"vwap":1634},"2025-06-20",94.056,93.276,{"date":2327,"open":2328,"high":2329,"low":1621,"close":1621,"change":1234,"percent_change":2298,"volume":1162,"transactions":9,"vwap":1621},"2025-06-18",93.49,93.965,{"date":2331,"open":2332,"high":2333,"low":2220,"close":1640,"change":2334,"percent_change":1993,"volume":1155,"transactions":9,"vwap":1640},"2025-06-17",93.101,93.68,-0.105,{"date":2336,"open":1512,"high":2059,"low":2337,"close":1489,"change":2334,"percent_change":1993,"volume":2266,"transactions":9,"vwap":1489},"2025-06-16",93.089996,{"date":2339,"open":1738,"high":1738,"low":2081,"close":2340,"change":1261,"percent_change":951,"volume":2341,"transactions":9,"vwap":2340},"2025-06-13",93.35,3400,{"date":2343,"open":1738,"high":2344,"low":1738,"close":2344,"change":2298,"percent_change":1126,"volume":953,"transactions":9,"vwap":2344},"2025-06-12",94.15,{"date":2346,"open":2347,"high":2348,"low":1613,"close":1613,"change":1543,"percent_change":540,"volume":2259,"transactions":9,"vwap":1613},"2025-06-11",94.79,95,{"date":2350,"open":1599,"high":1130,"low":1605,"close":1130,"change":2351,"percent_change":1034,"volume":2352,"transactions":9,"vwap":1130},"2025-06-10",0.749,17000,{"date":2354,"open":2060,"high":2344,"low":1520,"close":2355,"change":2356,"percent_change":374,"volume":1931,"transactions":9,"vwap":2355},"2025-06-09",93.831,0.081,{"date":2358,"open":1584,"high":2060,"low":2340,"close":2060,"change":2359,"percent_change":1857,"volume":2056,"transactions":9,"vwap":2060},"2025-06-06",0.865,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1432,"volume":1062,"transactions":9,"vwap":2365},"2025-06-05",92.833,93.419,92.617,92.885,-0.295,{"date":2368,"open":2369,"high":2370,"low":1554,"close":1727,"change":212,"percent_change":212,"volume":737,"transactions":9,"vwap":1727},"2025-06-04",93.205,93.458,{"date":2372,"open":2373,"high":1634,"low":2373,"close":1607,"change":1432,"percent_change":843,"volume":2374,"transactions":9,"vwap":1607},"2025-06-03",92.83,2300,{"date":2376,"open":2377,"high":2378,"low":1526,"close":1630,"change":2379,"percent_change":1361,"volume":1054,"transactions":9,"vwap":1630},"2025-06-02",93.029999,93.496,0.13,{"date":2381,"open":2337,"high":2382,"low":2383,"close":2319,"change":2384,"percent_change":721,"volume":2385,"transactions":9,"vwap":2319},"2025-05-30",93.408,92.514,0.145,95800,{"date":2387,"open":2388,"high":1792,"low":2388,"close":2389,"change":1856,"percent_change":1508,"volume":1062,"transactions":9,"vwap":2389},"2025-05-29",92.49,93.175,{"date":2391,"open":2392,"high":2393,"low":2106,"close":2394,"change":1794,"percent_change":1952,"volume":2096,"transactions":9,"vwap":2394},"2025-05-28",91.87,92.398,92.29,{"date":2396,"open":2397,"high":2398,"low":2397,"close":1793,"change":1078,"percent_change":2399,"volume":638,"transactions":9,"vwap":1793},"2025-05-27",91.17,92.51,1.92,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1993,"percent_change":2406,"volume":1994,"transactions":9,"vwap":2405},"2025-05-23",90.303,90.836,90.25,90.62,-0.12,{"date":2408,"open":2409,"high":2126,"low":2404,"close":2410,"change":843,"percent_change":988,"volume":944,"transactions":9,"vwap":2410},"2025-05-22",90.94,90.73,{"date":2412,"open":1788,"high":1583,"low":2413,"close":2093,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2093},"2025-05-21",90.93,-2.48,-2.65,11200,{"date":2418,"open":1613,"high":2419,"low":1519,"close":2420,"change":2421,"percent_change":192,"volume":2422,"transactions":9,"vwap":2420},"2025-05-20",93.871,93.55,-0.629,19000,{"date":2424,"open":1739,"high":1495,"low":1739,"close":2425,"change":2426,"percent_change":736,"volume":2427,"transactions":9,"vwap":2425},"2025-05-19",94.179,0.099,2200,{"date":2429,"open":2430,"high":2431,"low":2430,"close":1599,"change":652,"percent_change":651,"volume":2432,"transactions":9,"vwap":1599},"2025-05-16",92.689,94.11,7900,{"date":2434,"open":2307,"high":1565,"low":2307,"close":1515,"change":935,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1515},"2025-05-15",1.65,16300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1221,"percent_change":828,"volume":2442,"transactions":9,"vwap":2441},"2025-05-14",91.62,91.36,91.37,20300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":202,"percent_change":101,"volume":1862,"transactions":9,"vwap":2448},"2025-05-13",92.085999,92.77,92.010002,92.4,{"date":2450,"open":1446,"high":1446,"low":2451,"close":1767,"change":1936,"percent_change":2452,"volume":1759,"transactions":9,"vwap":1767},"2025-05-12",93.066002,1.05,{"date":2454,"open":2289,"high":1636,"low":2289,"close":2455,"change":315,"percent_change":706,"volume":2456,"transactions":9,"vwap":2455},"2025-05-09",92.55,31000,{"date":2458,"open":2398,"high":2459,"low":2460,"close":2392,"change":2461,"percent_change":2168,"volume":953,"transactions":9,"vwap":2392},"2025-05-08",92.774,91.619,-0.412,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2281,"change":2467,"percent_change":1454,"volume":1054,"transactions":9,"vwap":2281},"2025-05-07",92.69,92.76,92.24,0.213,{"date":2469,"open":1573,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2315,"volume":2474,"transactions":9,"vwap":2472},"2025-05-06",92.346,91.965,92.069,-0.611,2800,{"date":2476,"open":2076,"high":2477,"low":2478,"close":2223,"change":2479,"percent_change":1715,"volume":2480,"transactions":9,"vwap":2223},"2025-05-05",93.075996,92.627,-0.31,3100,{"date":2482,"open":2224,"high":1533,"low":2483,"close":1629,"change":2050,"percent_change":2484,"volume":2044,"transactions":9,"vwap":1629},"2025-05-02",92.61,1.4,{"date":2486,"open":2487,"high":2448,"low":2488,"close":2106,"change":658,"percent_change":141,"volume":1103,"transactions":9,"vwap":2106},"2025-05-01",91.53,91.455,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2112,"change":2494,"percent_change":1069,"volume":2495,"transactions":9,"vwap":2112},"2025-04-30",90.12,91.59,89.51,0.73,144100,{"date":2497,"open":2159,"high":2498,"low":2499,"close":2500,"change":1594,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-04-29",91.24,90.112,90.67,-0.47,149800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":1696,"volume":2509,"transactions":9,"vwap":2506},"2025-04-28",90.59,91.098,90.2,0.754,26100,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2299,"transactions":9,"vwap":2514},"2025-04-25",90.46,89.745,90.344,-0.056,-0.06,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1441,"percent_change":1454,"volume":2523,"transactions":9,"vwap":2522},"2025-04-24",89.848,90.89,89.79,90.4,43200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":550,"percent_change":1109,"volume":1831,"transactions":9,"vwap":2529},"2025-04-23",91.029999,91.3,89.62,90.19,{"date":34,"open":30,"high":2531,"low":30,"close":2532,"change":851,"percent_change":2533,"volume":1028,"transactions":9,"vwap":2532},89.93,89.71,0.66,{"status":2535,"indices":2536,"watchlist":2576,"sectors":2597,"benchmarks":2643},"success",[2537,2544,2550,2556,2562,2568],{"symbol":2538,"name":2539,"price":2540,"change":2541,"pct_change":2494,"is_up":2542,"sparkline":2543,"date":5},"SPX","S&P 500",7722.72,56.27,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":2545,"name":2546,"price":2547,"change":2548,"pct_change":27,"is_up":2542,"sparkline":2549,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2551,"name":2552,"price":2553,"change":2554,"pct_change":813,"is_up":2542,"sparkline":2555,"date":5},"DJI","DOW JONES",51177,250,"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":2557,"name":2558,"price":2559,"change":2560,"pct_change":715,"is_up":2542,"sparkline":2561,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2563,"name":2564,"price":2565,"change":2566,"pct_change":2018,"is_up":2542,"sparkline":2567,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2569,"name":2570,"price":2571,"change":2572,"pct_change":2573,"is_up":2574,"sparkline":2575,"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",[2577,2583,2590],{"symbol":2578,"name":2579,"price":2580,"change":2581,"pct_change":1117,"is_up":2542,"sparkline":2582,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2584,"name":2585,"price":2586,"change":2587,"pct_change":2588,"is_up":2542,"sparkline":2589,"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":2591,"name":2592,"price":2593,"change":2594,"pct_change":2595,"is_up":2542,"sparkline":2596,"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",[2598,2602,2606,2610,2615,2619,2623,2627,2631,2635,2639],{"name":2599,"etf":2600,"change":2116,"price":2601,"is_up":2542},"Technology","XLK",199.81,{"name":2603,"etf":2604,"change":885,"price":2605,"is_up":2542},"Financials","XLF",53.49,{"name":2607,"etf":2608,"change":91,"price":2609,"is_up":2574},"Healthcare","XLV",166.18,{"name":2611,"etf":2612,"change":2613,"price":2614,"is_up":2542},"Consumer Cycl","XLY",1.13,110.04,{"name":2616,"etf":2617,"change":1626,"price":2618,"is_up":2542},"Consumer Staples","XLP",80.53,{"name":2620,"etf":2621,"change":444,"price":2622,"is_up":2542},"Energy","XLE",62.95,{"name":2624,"etf":2625,"change":1484,"price":2626,"is_up":2542},"Industrials","XLI",169.95,{"name":2628,"etf":2629,"change":2533,"price":2630,"is_up":2542},"Materials","XLB",48.86,{"name":2632,"etf":2633,"change":1126,"price":2634,"is_up":2542},"Real Estate","XLRE",40.81,{"name":2636,"etf":2637,"change":17,"price":2638,"is_up":2542},"Utilities","XLU",39.83,{"name":2640,"etf":2641,"change":2283,"price":2642,"is_up":2542},"Comm Services","XLC",110.32,[2644,2648,2652,2656],{"ticker":2645,"name":2646,"price":2647,"change":706,"is_up":2542},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2649,"name":2650,"price":2651,"change":2588,"is_up":2542},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2653,"name":2654,"price":2655,"change":813,"is_up":2542},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2657,"name":2658,"price":2659,"change":2018,"is_up":2542},"IWM","iShares Russell 2000",281.52]