[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWR":3,"stock-historical-RWR":30,"homepage-market-summary":2498},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Dow Jones REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7463,3.923884,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},104.74,104.41,105.39,104.15,104.12,0.62,0.6,170655.783454,119.65,96.66,325716.6335093968,35.1,6315,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},93.99,307166,112115691.644368,10.42,"2025-04-25",[41,44,54,65,75,85,95,106,114,123,134,144,155,165,176,187,198,209,219,229,239,250,261,270,280,291,300,310,321,332,343,354,364,374,385,395,404,412,422,432,441,450,460,471,481,492,502,512,522,532,541,551,561,569,578,588,599,607,616,625,634,642,649,655,662,670,678,684,690,697,704,710,717,725,731,738,747,756,761,767,775,783,790,798,806,811,818,825,833,841,848,855,863,871,879,884,889,895,902,909,915,922,929,936,941,946,954,960,967,974,979,985,991,998,1003,1011,1020,1027,1033,1041,1046,1052,1061,1067,1075,1083,1090,1098,1105,1113,1121,1129,1136,1143,1150,1157,1164,1170,1178,1186,1193,1199,1206,1211,1218,1225,1234,1241,1248,1253,1261,1268,1273,1280,1286,1292,1298,1304,1311,1316,1323,1330,1336,1343,1349,1355,1363,1371,1378,1384,1392,1399,1405,1414,1421,1428,1436,1444,1451,1458,1465,1473,1480,1485,1491,1496,1502,1508,1514,1523,1531,1539,1545,1552,1559,1566,1572,1578,1584,1590,1596,1602,1609,1614,1621,1626,1632,1638,1642,1647,1653,1659,1665,1671,1677,1684,1690,1695,1700,1705,1713,1719,1723,1728,1734,1739,1746,1750,1754,1760,1766,1773,1777,1783,1789,1795,1802,1809,1814,1819,1826,1833,1838,1844,1851,1858,1864,1870,1879,1887,1894,1898,1905,1909,1913,1917,1920,1925,1928,1932,1937,1943,1948,1953,1958,1963,1967,1971,1976,1979,1984,1987,1990,1994,2001,2005,2010,2017,2020,2023,2028,2034,2039,2042,2049,2052,2059,2066,2075,2082,2089,2096,2103,2109,2117,2125,2132,2135,2143,2150,2156,2162,2167,2172,2178,2182,2186,2190,2196,2201,2208,2214,2219,2224,2230,2236,2242,2248,2252,2257,2265,2272,2277,2282,2289,2296,2301,2306,2312,2316,2320,2326,2331,2336,2343,2347,2353,2357,2361,2366,2371,2375,2380,2384,2391,2398,2405,2412,2418,2423,2427,2432,2437,2443,2446,2451,2457,2461,2465,2468,2472,2477,2482,2486,2493],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1662,104.9563,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",104.58,104.85,103.83,-0.53,-0.51,219311.879566,2537,104.3847,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",104.92,105.545,104.49,104.65,0.41,0.39,168910.865039,2908,104.8076,{"date":66,"open":67,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",104.48,103.5,104.24,-0.68,-0.65,233431.227479,2889,104.0506,{"date":76,"open":77,"high":78,"low":79,"close":56,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",106.23,106.24,104.84,-1.07,-1.01,336351.721509,2731,105.3306,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",105.67,106.44,105.415,105.99,-0.03,246877.920533,2250,105.8293,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",106.4,106.8,105.65,106.02,-0.22,-0.21,157131.518744,1978,106.0368,{"date":107,"open":108,"high":108,"low":109,"close":78,"change":110,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",106.7,105.5,-0.07,280038.910856,3256,106.0659,{"date":115,"open":116,"high":117,"low":78,"close":118,"change":119,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",106.62,107.01,106.31,-0.01,534651.487849,4333,106.6342,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",106.97,107.32,106.19,106.32,-1.19,-1.11,151389.807436,2204,106.6924,{"date":135,"open":136,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",107.94,107.47,107.51,-0.26,-0.24,103620.972347,1657,107.6783,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",107.27,107.92,107.26,107.77,-0.14,-0.13,120664.013804,1851,107.6459,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":81,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",108.37,108.61,107.81,107.91,-0.93,180035.195157,2096,108.1402,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",109.19,109.27,108.67,108.92,0.38,0.35,133558.498239,2003,109.0034,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-16",109.56,110.26,107.79,108.54,-0.81,-0.74,157716.58873,2192,108.9475,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-15",109.57,109.71,108.75,109.35,-0.3,-0.27,115771.945706,1645,109.3055,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",110.1,110.89,109.2625,109.65,-0.39,-0.35,134085.157551,2139,109.7731,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":60,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-11",110.19,110.47,109.55,110.04,0.37,151830.492188,1972,110.1451,{"date":220,"open":221,"high":222,"low":192,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",110.46,110.9,109.63,-0.6,-0.54,346715.174913,2769,109.9319,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":130,"volume":236,"transactions":237,"vwap":238},"2026-09-09",111.42,111.455,109.96,110.23,-1.24,153746.861083,2006,110.2983,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",110.86,112.09,110.85,111.47,0.14,0.13,107243.605747,1564,111.7096,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-04",111.69,112.44,111.26,111.33,-0.72,-0.64,74014.797967,1166,111.8328,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":171,"volume":267,"transactions":268,"vwap":269},"2026-09-03",112.22,111.43,112.05,0.42,121311.11642,2132,111.8694,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-02",112.07,110.98,111.63,-0.45,-0.4,134237.838382,1960,111.6051,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",111.9,112.68,111.6,112.08,0.05,0.04,111861.67574,1600,112.0981,{"date":292,"open":293,"high":293,"low":264,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-31",112.5,112.03,-0.86,-0.76,136226.881758,1650,111.9071,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-28",113.98,112.86,112.89,-0.55,-0.48,100721.858761,1323,113.1952,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",114.03,114.22,113.39,113.44,-1.18,-1.03,216294.261828,1356,113.5789,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",115.43,115.45,114.59,114.62,-0.66,-0.57,291043.240556,3297,114.9362,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",115.41,115.55,114.66,115.28,0.1,0.09,124526.54485,1798,115.3205,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",114.7,115.49,114.315,115.18,0.76,0.66,73882.588972,1155,114.857,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-21",114.81,113.835,114.42,-0.05,-0.04,430816.796119,1902,114.3829,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":246,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",114.21,114.93,113.89,114.47,0.11,132974.248297,2307,114.6006,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",114.04,114.4,113.525,114.34,0.88,0.78,144249.087567,1916,114.0018,{"date":386,"open":387,"high":388,"low":314,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-18",114.43,114.51,113.46,-0.28,-0.25,236345.641878,2650,113.8679,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":257,"volume":401,"transactions":402,"vwap":403},"2026-08-17",114.36,113.315,113.74,-0.73,167765.289132,1928,113.661,{"date":405,"open":406,"high":407,"low":408,"close":369,"change":370,"percent_change":338,"volume":409,"transactions":410,"vwap":411},"2026-08-14",114.5,114.88,114.245,238124.343498,2695,114.5446,{"date":413,"open":414,"high":415,"low":416,"close":397,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-13",113.69,114.8,113.62,1.25,1.11,379192.278527,3919,114.3211,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":32,"volume":429,"transactions":430,"vwap":431},"2026-08-12",112.51,113.19,112.18,113.11,1.12,495620.247736,4226,112.981,{"date":433,"open":434,"high":434,"low":282,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",113.02,111.99,-1.22,-1.08,399130.674952,3968,112.4145,{"date":442,"open":387,"high":387,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",112.71,113.21,-1.58,-1.38,384488.484289,3987,113.0193,{"date":451,"open":452,"high":453,"low":368,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-07",114.45,115.19,114.79,0.55,0.48,493682.253557,2552,114.7934,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",115.99,116.38,114.01,114.24,-1.29,-1.12,323615.304871,3230,114.7264,{"date":472,"open":473,"high":474,"low":369,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",115.38,115.65,115.53,0.51,0.44,824922.910205,5073,115.1899,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",114.91,115.36,113.64,115.02,-0.9,-0.78,775086.615118,6748,114.8853,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",116.19,116.72,115.46,115.92,-0.02,312047.254704,2702,115.9632,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":276,"volume":509,"transactions":510,"vwap":511},"2026-07-31",116.47,116.59,115.29,115.94,-0.46,413251.426066,4127,116.0568,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",118.29,115.465,116.4,-1.86,-1.57,291349.652057,3019,116.1694,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":50,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",118.87,119.08,117.89,118.26,-0.43,279295.56474,3615,118.376,{"date":533,"open":534,"high":25,"low":535,"close":536,"change":537,"percent_change":338,"volume":538,"transactions":539,"vwap":540},"2026-07-28",119.42,118.71,118.77,0.12,401521.87739,3971,119.2003,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":275,"volume":548,"transactions":549,"vwap":550},"2026-07-27",119.04,119.44,118.43,118.65,-0.535,211335.405027,2335,118.7908,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",117.45,119.39,119.185,2.485,2.13,1219743.644806,10212,119.1174,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":498,"percent_change":498,"volume":566,"transactions":567,"vwap":568},"2026-07-23",116.31,117.33,116.7,182045.987606,1767,116.6749,{"date":570,"open":571,"high":572,"low":573,"close":495,"change":574,"percent_change":296,"volume":575,"transactions":576,"vwap":577},"2026-07-22",117.69,118.2,116.485,-0.89,168452.169477,1958,117.0117,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":266,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",117.28,117.6899,116.82,117.61,0.36,243260.384233,2607,117.3681,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",117.37,117.94,116.665,117.19,-0.42,-0.36,296292.961388,3353,117.2378,{"date":600,"open":601,"high":602,"low":603,"close":583,"change":359,"percent_change":360,"volume":604,"transactions":605,"vwap":606},"2026-07-17",117.95,118.99,116.89,561394.144356,5425,117.6811,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-16",114.76,117.66,3.34,2.92,167444.950087,2094,116.7984,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":140,"percent_change":102,"volume":622,"transactions":623,"vwap":624},"2026-07-15",114.6,115.72,113.99,114.32,178087.721713,2407,114.6374,{"date":626,"open":345,"high":627,"low":628,"close":629,"change":110,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-14",115.13,114.235,114.56,-0.06,230697.837606,2370,114.5526,{"date":635,"open":312,"high":636,"low":312,"close":637,"change":349,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-13",115.2,114.63,0.67,163184.054202,2424,114.5242,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":370,"percent_change":338,"volume":648,"transactions":9,"vwap":647},"2026-07-10",114.29,114.39,112.9,113.87,189900,{"date":650,"open":651,"high":406,"low":485,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-09",114,113.76,0.03,587500,{"date":656,"open":657,"high":657,"low":416,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-08",115.5,113.73,-1.94,-1.68,322600,{"date":663,"open":664,"high":505,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",115.11,114.99,115.67,1.29,1.13,148900,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",115.42,114.13,114.38,-0.8,-0.69,283600,{"date":679,"open":680,"high":348,"low":680,"close":348,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":348},"2026-07-02",113.97,1.7,1.5,275700,{"date":685,"open":303,"high":686,"low":303,"close":687,"change":476,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-01",114.18,113.48,0.45,350500,{"date":691,"open":652,"high":692,"low":304,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",114.019997,112.97,-1.74,-1.52,383300,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":119,"percent_change":119,"volume":703,"transactions":9,"vwap":702},"2026-06-29",114.54,114.72,113.59,114.71,420000,{"date":705,"open":706,"high":483,"low":647,"close":700,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":700},"2026-06-26",113.95,1.31,1.16,408900,{"date":711,"open":303,"high":712,"low":713,"close":714,"change":715,"percent_change":350,"volume":716,"transactions":9,"vwap":714},"2026-06-25",113.45,112.040001,113.41,0.74,253100,{"date":718,"open":719,"high":444,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",112.8,111.75,112.67,0.28,0.25,201200,{"date":726,"open":727,"high":721,"low":727,"close":728,"change":729,"percent_change":707,"volume":730,"transactions":9,"vwap":728},"2026-06-23",111.080002,112.39,1.45,215300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":266,"percent_change":171,"volume":737,"transactions":9,"vwap":736},"2026-06-22",109.94,111.38,109.49,110.94,358000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-18",111.17,111.24,110.37,110.52,0.27,0.24,137600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",112.82,113.059998,109.93,110.25,-2.88,-2.55,291000,{"date":757,"open":315,"high":706,"low":758,"close":759,"change":245,"percent_change":537,"volume":760,"transactions":9,"vwap":759},"2026-06-16",112.74,113.13,166600,{"date":762,"open":651,"high":674,"low":763,"close":764,"change":765,"percent_change":675,"volume":766,"transactions":9,"vwap":764},"2026-06-15",112.77,112.99,-0.91,312600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-12",113.089996,114.17,113.9,1.05,0.93,178300,{"date":776,"open":777,"high":778,"low":293,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",113.010002,113.71,112.85,0.2,0.18,413100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":246,"percent_change":537,"volume":789,"transactions":9,"vwap":788},"2026-06-10",112.81,113.68,112.63,112.65,352400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-09",110.35,113.019997,112.52,2.71,2.47,336000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":466,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-08",111.099998,111.5,109.51,109.81,-1.16,179100,{"date":807,"open":808,"high":282,"low":808,"close":800,"change":708,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-06-05",109.6,1.06,592100,{"date":812,"open":813,"high":814,"low":815,"close":733,"change":682,"percent_change":816,"volume":817,"transactions":9,"vwap":733},"2026-06-04",109.91,109.95,108.84,1.38,298800,{"date":819,"open":820,"high":168,"low":821,"close":822,"change":823,"percent_change":744,"volume":824,"transactions":9,"vwap":822},"2026-06-03",107.95,107.84,108.44,0.29,650500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":456,"volume":832,"transactions":9,"vwap":830},"2026-06-02",107.74,108.29,107.18,108.15,0.52,386700,{"date":834,"open":168,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",109.43,107.6,107.63,-2.21,-2.01,425000,{"date":842,"open":201,"high":201,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-29",109.58,109.84,-1.21,-1.09,264300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":225,"percent_change":306,"volume":854,"transactions":9,"vwap":853},"2026-05-28",111.39,111.87,110.91,111.050003,154400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":390,"volume":862,"transactions":9,"vwap":860},"2026-05-27",111.89,112.42,111.58,111.59,-0.31,139900,{"date":864,"open":865,"high":866,"low":867,"close":282,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":282},"2026-05-26",111.53,112.16,111.45,0.7,0.63,178600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":780,"volume":878,"transactions":9,"vwap":876},"2026-05-22",111.35,111.71,110.55,111.2,0.22,201700,{"date":880,"open":881,"high":727,"low":882,"close":273,"change":537,"percent_change":370,"volume":883,"transactions":9,"vwap":273},"2026-05-21",110.4,109.62,225200,{"date":885,"open":886,"high":241,"low":886,"close":241,"change":729,"percent_change":887,"volume":888,"transactions":9,"vwap":241},"2026-05-20",109.48,1.33,476900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":537,"percent_change":370,"volume":716,"transactions":9,"vwap":894},"2026-05-19",109.2,109.68,108.6,109.41,{"date":896,"open":897,"high":886,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-18",108.25,109.29,1.23,1.14,227000,{"date":903,"open":904,"high":904,"low":136,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-15",109.83,108.059998,-1.89,-1.72,315500,{"date":910,"open":911,"high":912,"low":913,"close":814,"change":139,"percent_change":140,"volume":914,"transactions":9,"vwap":814},"2026-05-14",110.5,110.75,109.88,177700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":49,"percent_change":306,"volume":921,"transactions":9,"vwap":920},"2026-05-13",110.28,110.59,109.76,110.21,411600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":745,"percent_change":877,"volume":928,"transactions":9,"vwap":927},"2026-05-12",110.65,110.92,109.75,110.74,251100,{"date":930,"open":931,"high":932,"low":933,"close":911,"change":339,"percent_change":934,"volume":935,"transactions":9,"vwap":911},"2026-05-11",110.56,111.18,110.11,0.08,313100,{"date":937,"open":752,"high":852,"low":752,"close":938,"change":939,"percent_change":688,"volume":940,"transactions":9,"vwap":938},"2026-05-08",110.41,0.5,227800,{"date":942,"open":221,"high":943,"low":192,"close":813,"change":944,"percent_change":183,"volume":945,"transactions":9,"vwap":813},"2026-05-07",110.63,-0.82,235600,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",109.78,111.029999,110.73,1.6,1.47,452100,{"date":955,"open":956,"high":894,"low":957,"close":958,"change":455,"percent_change":476,"volume":959,"transactions":9,"vwap":958},"2026-05-05",108.8,108.28,109.13,254400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":675,"percent_change":400,"volume":966,"transactions":9,"vwap":965},"2026-05-04",108.98,109.59,108.22,108.58,163200,{"date":968,"open":203,"high":969,"low":970,"close":971,"change":102,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",109.9,109.029999,109.38,-0.19,193100,{"date":975,"open":180,"high":190,"low":180,"close":963,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":963},"2026-04-30",1.34,1.24,429000,{"date":980,"open":981,"high":982,"low":983,"close":897,"change":488,"percent_change":256,"volume":984,"transactions":9,"vwap":897},"2026-04-29",108.65,109.25,107.75,329000,{"date":986,"open":987,"high":167,"low":988,"close":970,"change":989,"percent_change":32,"volume":990,"transactions":9,"vwap":970},"2026-04-28",108.18,107.71,1.08,332400,{"date":992,"open":993,"high":994,"low":995,"close":820,"change":996,"percent_change":193,"volume":997,"transactions":9,"vwap":820},"2026-04-27",108.099998,108.79,107.82,-0.32,375000,{"date":999,"open":1000,"high":167,"low":987,"close":1001,"change":102,"percent_change":972,"volume":1002,"transactions":9,"vwap":1001},"2026-04-24",108.47,108.27,172100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-23",107.35,108.55,108.48,1.46,1.36,305400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-22",108.66,109.010002,106.52,107.019997,-1.39,-1.28,316100,{"date":1021,"open":211,"high":211,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-21",108.23,108.41,-1.75,-1.59,606100,{"date":1028,"open":886,"high":1029,"low":886,"close":1030,"change":477,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-20",110.2,110.16,0.4,366600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":682,"volume":1040,"transactions":9,"vwap":1038},"2026-04-17",108.4,109.89,108.36,109.72,1.62,300000,{"date":1042,"open":1043,"high":1037,"low":1043,"close":993,"change":1044,"percent_change":638,"volume":1045,"transactions":9,"vwap":993},"2026-04-16",107.52,0.72,389600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":339,"percent_change":934,"volume":1051,"transactions":9,"vwap":1049},"2026-04-15",107.029999,107.38,106.47,284100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-14",105.82,107.33,105.56,107.29,1.35,1.27,467300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":338,"percent_change":339,"volume":1066,"transactions":9,"vwap":1064},"2026-04-13",105.44,105.94,104.88,395600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":172,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",105.59,106.25,105.38,105.84,0.33,256300,{"date":1076,"open":1077,"high":97,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-09",104.39,104.2,105.49,0.84,0.8,253500,{"date":1084,"open":58,"high":1085,"low":1086,"close":59,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":59},"2026-04-08",104.87,104.07,1.73,1.68,365500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":688,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",102.080002,103.21,102.010002,102.92,0.46,223600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":1103,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-06",102.46,102.84,102.17,-0.18,125800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":772,"volume":1112,"transactions":9,"vwap":1110},"2026-04-02",101.18,102.79,101.07,102.64,1.07,502600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":23,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-01",101.11,101.94,100.96,101.57,0.59,314800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":816,"volume":1128,"transactions":9,"vwap":1126},"2026-03-31",100.57,101.84,99.93,100.97,1.37,636000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":172,"percent_change":172,"volume":1135,"transactions":9,"vwap":1134},"2026-03-30",100.19,100.89,99.2,99.6,296800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":944,"percent_change":944,"volume":1142,"transactions":9,"vwap":1141},"2026-03-27",99.96,100.33,99.050003,99.25,438000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":91,"percent_change":91,"volume":1149,"transactions":9,"vwap":1148},"2026-03-26",99.83,100.84,99.7,100.07,579000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":339,"percent_change":339,"volume":1156,"transactions":9,"vwap":1155},"2026-03-25",100.64,100.83,99.79,100.099998,699000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":528,"percent_change":528,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",99.88,100.93,99.65,100.010002,325400,{"date":1165,"open":1107,"high":1166,"low":1167,"close":1168,"change":780,"percent_change":780,"volume":1169,"transactions":9,"vwap":1168},"2026-03-23",101.95,100.37,100.44,347300,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-20",103.66,99.84,100.24,-3.39,-3.27,641200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":528,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-19",103.82,104.25,103.19,103.63,-0.41,262900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":446,"volume":1192,"transactions":9,"vwap":1190},"2026-03-18",105.2,105.43,104.059998,-1.46,153400,{"date":1194,"open":1195,"high":128,"low":1196,"close":1197,"change":172,"percent_change":1073,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",105.87,105.46,105.52,135400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":380,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",105.010002,106.040001,105.17,0.92,220600,{"date":1207,"open":1208,"high":87,"low":1209,"close":1181,"change":194,"percent_change":139,"volume":1210,"transactions":9,"vwap":1181},"2026-03-13",105.32,104.16,137200,{"date":1212,"open":18,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":305,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",105.26,104.14,104.52,-0.58,236900,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":437,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-11",105.81,104.73,105.099998,-1.02,843000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-10",105.83,107.080002,105.23,106.18,0.17,0.16,97300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":723,"percent_change":745,"volume":1240,"transactions":9,"vwap":1239},"2026-03-09",104.72,106.34,103.49,106.010002,282900,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":129,"volume":1247,"transactions":9,"vwap":1245},"2026-03-06",106.089996,105.14,105.76,-1.27,379700,{"date":1249,"open":1250,"high":1250,"low":1070,"close":1048,"change":437,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1048},"2026-03-05",107.34,-1,404100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":723,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-04",107.86,108.21,106.85,108.11,0.23,234300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1255,"change":400,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1255},"2026-03-03",107.24,108.26,106.029999,-0.67,615800,{"date":1269,"open":1270,"high":170,"low":1048,"close":1271,"change":477,"percent_change":60,"volume":1272,"transactions":9,"vwap":1271},"2026-03-02",107.56,108.59,361400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":830,"change":1278,"percent_change":193,"volume":1279,"transactions":9,"vwap":830},"2026-02-27",108.2,109.24,107.89,-0.33,637400,{"date":1281,"open":1282,"high":893,"low":821,"close":1007,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1007},"2026-02-26",107.85,0.98,0.91,155500,{"date":1287,"open":1288,"high":159,"low":1289,"close":1290,"change":338,"percent_change":339,"volume":1291,"transactions":9,"vwap":1290},"2026-02-25",107.3,106.87,107.5,64900,{"date":1293,"open":1250,"high":1294,"low":98,"close":1295,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",107.58,107.4,0.02,104200,{"date":1299,"open":1300,"high":1301,"low":125,"close":1049,"change":1259,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1049},"2026-02-23",107.17,108.14,0.21,87300,{"date":1305,"open":1306,"high":1307,"low":1237,"close":1308,"change":1309,"percent_change":638,"volume":1310,"transactions":9,"vwap":1308},"2026-02-20",106.48,107.19,107.15,0.71,300600,{"date":1312,"open":97,"high":1313,"low":1314,"close":88,"change":91,"percent_change":91,"volume":1315,"transactions":9,"vwap":88},"2026-02-19",107.089996,105.88,141800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1050,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1050},"2026-02-18",107.66,106.36,-1.54,-1.43,202300,{"date":1324,"open":1055,"high":1325,"low":1326,"close":1327,"change":417,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-17",108.13,106.71,108.010002,1.17,1956800,{"date":1331,"open":1332,"high":1308,"low":1189,"close":1333,"change":1334,"percent_change":899,"volume":1335,"transactions":9,"vwap":1333},"2026-02-13",105.79,106.76,1.3,899500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1196,"change":1341,"percent_change":996,"volume":1342,"transactions":9,"vwap":1196},"2026-02-12",106.83,107.59,105.24,-0.34,846300,{"date":1344,"open":1054,"high":1345,"low":87,"close":1346,"change":1347,"percent_change":723,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",106.57,105.8,0.26,390900,{"date":1350,"open":1209,"high":1351,"low":1209,"close":1352,"change":1353,"percent_change":1058,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",105.77,105.54,1.41,106000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":245,"volume":1362,"transactions":9,"vwap":1360},"2026-02-09",103.85,104.23,103.28,104.13,0.15,201800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":682,"volume":1370,"transactions":9,"vwap":1368},"2026-02-06",103.15,104.11,102.93,103.98,1.54,407800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":60,"percent_change":1031,"volume":1377,"transactions":9,"vwap":1376},"2026-02-05",101.89,102.82,101.52,102.44,480900,{"date":1379,"open":1109,"high":1380,"low":1381,"close":1382,"change":952,"percent_change":1008,"volume":1383,"transactions":9,"vwap":1382},"2026-02-04",102.56,100.99,102.029999,291700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",100.029999,100.65,99.64,100.56,0.53,390000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1386,"change":574,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1386},"2026-02-02",101.050003,101.27,100,-0.88,316500,{"date":1400,"open":1401,"high":1402,"low":1147,"close":1403,"change":1096,"percent_change":1096,"volume":1404,"transactions":9,"vwap":1403},"2026-01-30",100.31,100.95,100.92,471200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-29",99.49,100.62,98.86,100.46,1.61,1.63,250900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":467,"percent_change":467,"volume":1420,"transactions":9,"vwap":1419},"2026-01-28",99.99,100.27,98.63,98.85,171700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":370,"percent_change":370,"volume":1427,"transactions":9,"vwap":1426},"2026-01-27",99.9,100.12,99.5,99.97,113900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-26",100.52,100.69,99.73,99.86,-0.44,274100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-23",99.91,100.35,99.62,100.3,0.3,341300,{"date":1445,"open":1446,"high":1447,"low":1423,"close":1396,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1396},"2026-01-22",101.34,101.68,-1.37,-1.35,744200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":745,"percent_change":745,"volume":1457,"transactions":9,"vwap":1456},"2026-01-21",101.62,101.8,100.54,101.37,242400,{"date":1459,"open":1460,"high":1461,"low":1132,"close":1462,"change":1191,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-20",101.77,102.019997,101.13,-1.42,192600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":428,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-16",101.21,102.76,101.14,102.59,1.1,505300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":476,"percent_change":476,"volume":1479,"transactions":9,"vwap":1478},"2026-01-15",101.39,102.099998,101.23,101.47,236700,{"date":1481,"open":1131,"high":1482,"low":1483,"close":1117,"change":349,"percent_change":349,"volume":1484,"transactions":9,"vwap":1117},"2026-01-14",100.98,99.89,137100,{"date":1486,"open":1154,"high":1487,"low":1488,"close":1489,"change":1390,"percent_change":1390,"volume":1490,"transactions":9,"vwap":1489},"2026-01-13",100.32,98.91,100.2,136700,{"date":1492,"open":1483,"high":1139,"low":1493,"close":1494,"change":360,"percent_change":360,"volume":1495,"transactions":9,"vwap":1494},"2026-01-12",99.56,99.67,383700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":370,"percent_change":370,"volume":1501,"transactions":9,"vwap":1500},"2026-01-09",99.4,100.29,99.71,100100,{"date":1503,"open":1504,"high":1173,"low":1504,"close":1134,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1134},"2026-01-08",98.089996,1.02,1.03,101100,{"date":1509,"open":1440,"high":1510,"low":1511,"close":1512,"change":257,"percent_change":71,"volume":1513,"transactions":9,"vwap":1512},"2026-01-07",99.92,98.54,98.58,109300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-06",98.019997,99.45,97.91,99.22,0.95,0.97,174000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-05",98.25,98.8,97.62,98.27,-0.15,620200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-02",98.2,98.76,97.47,98.42,0.19,277300,{"date":1540,"open":1140,"high":1133,"low":1541,"close":1542,"change":1543,"percent_change":675,"volume":1544,"transactions":9,"vwap":1542},"2025-12-31",98.18,98.23,-0.79,323900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":780,"percent_change":780,"volume":1551,"transactions":9,"vwap":1550},"2025-12-30",98.95,99.080002,98.67,99.019997,153300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1232,"percent_change":1232,"volume":1558,"transactions":9,"vwap":1557},"2025-12-29",99.059998,99.089996,98.55,98.82,258800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":498,"percent_change":498,"volume":1565,"transactions":9,"vwap":1564},"2025-12-26",98.59,98.75,98.21,98.66,198100,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-25",98.029999,98.68,0,185698,{"date":1573,"open":1568,"high":1526,"low":1574,"close":1569,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2025-12-24",98,0.83,0.85,185700,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":193,"percent_change":861,"volume":1583,"transactions":9,"vwap":1582},"2025-12-23",98.15,97.71,97.85,71900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1580,"change":70,"percent_change":676,"volume":1589,"transactions":9,"vwap":1580},"2025-12-22",97.72,98.3,97.495,71614,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":508,"percent_change":508,"volume":1595,"transactions":9,"vwap":1594},"2025-12-19",99.27,99.61,98.83,208700,{"date":1597,"open":1598,"high":1598,"low":1141,"close":1599,"change":1600,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-18",100.15,99.29,-0.52,112300,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-17",99.26,100.17,99.81,0.54,388400,{"date":1610,"open":1598,"high":1611,"low":1554,"close":1592,"change":1612,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1592},"2025-12-16",100.16,-0.92,213900,{"date":1615,"open":1616,"high":1617,"low":1407,"close":1131,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1131},"2025-12-15",99.82,100.22,0.86,0.87,156600,{"date":1622,"open":1498,"high":1623,"low":1548,"close":1624,"change":370,"percent_change":370,"volume":1625,"transactions":9,"vwap":1624},"2025-12-12",100.11,99.33,279400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1519,"change":537,"percent_change":537,"volume":1631,"transactions":9,"vwap":1519},"2025-12-11",99.14,99.78,98.98,507200,{"date":1633,"open":1555,"high":1634,"low":1635,"close":1636,"change":722,"percent_change":722,"volume":1637,"transactions":9,"vwap":1636},"2025-12-10",99.75,99,99.099998,168800,{"date":1639,"open":1640,"high":1617,"low":1562,"close":1557,"change":594,"percent_change":594,"volume":1641,"transactions":9,"vwap":1557},"2025-12-09",99.57,194800,{"date":1643,"open":1489,"high":1489,"low":1644,"close":1645,"change":80,"percent_change":80,"volume":1646,"transactions":9,"vwap":1645},"2025-12-08",99.21,99.24,274900,{"date":1648,"open":1649,"high":1650,"low":1131,"close":1401,"change":1651,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1401},"2025-12-05",100.53,100.72,-0.17,303200,{"date":1654,"open":1655,"high":1656,"low":1401,"close":1657,"change":276,"percent_change":276,"volume":1658,"transactions":9,"vwap":1657},"2025-12-04",100.68,101.3,100.48,209500,{"date":1660,"open":1153,"high":1661,"low":1649,"close":1662,"change":1663,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",101.22,100.88,0.06,136200,{"date":1666,"open":1667,"high":1668,"low":1657,"close":1669,"change":194,"percent_change":194,"volume":1670,"transactions":9,"vwap":1669},"2025-12-02",101.35,101.46,100.82,225100,{"date":1672,"open":1115,"high":1673,"low":1674,"close":1675,"change":487,"percent_change":1397,"volume":1676,"transactions":9,"vwap":1675},"2025-12-01",101.7,101,101.089996,318900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":61,"percent_change":171,"volume":1683,"transactions":9,"vwap":1682},"2025-11-28",101.55,102.33,101.5,101.99,244700,{"date":1685,"open":1686,"high":1102,"low":1686,"close":1687,"change":1688,"percent_change":456,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",100.94,101.6,0.49,289100,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1115,"change":349,"percent_change":349,"volume":1694,"transactions":9,"vwap":1115},"2025-11-25",100.49,101.65,307700,{"date":1696,"open":1155,"high":1697,"low":1698,"close":1439,"change":722,"percent_change":722,"volume":1699,"transactions":9,"vwap":1439},"2025-11-24",100.47,99.52,333500,{"date":1701,"open":1702,"high":1167,"low":1512,"close":1148,"change":1369,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1148},"2025-11-21",98.92,1.56,771500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-20",99.41,99.95,98.5,98.53,-0.11,525300,{"date":1714,"open":1715,"high":1698,"low":1716,"close":1717,"change":675,"percent_change":675,"volume":1718,"transactions":9,"vwap":1717},"2025-11-19",99.35,98.34,98.64,272300,{"date":1720,"open":1630,"high":1147,"low":1557,"close":1721,"change":477,"percent_change":477,"volume":1722,"transactions":9,"vwap":1721},"2025-11-18",99.44,783500,{"date":1724,"open":1425,"high":1725,"low":1564,"close":1635,"change":1726,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1635},"2025-11-17",99.8,-0.38,428300,{"date":1729,"open":1730,"high":1134,"low":1731,"close":1732,"change":781,"percent_change":781,"volume":1733,"transactions":9,"vwap":1732},"2025-11-14",99.3,98.87,99.38,576600,{"date":1735,"open":1159,"high":1736,"low":1550,"close":1133,"change":1737,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1133},"2025-11-13",99.98,-0.85,792600,{"date":1740,"open":1741,"high":1742,"low":1426,"close":1743,"change":1744,"percent_change":944,"volume":1745,"transactions":9,"vwap":1743},"2025-11-12",100.34,100.76,100.050003,-0.83,459500,{"date":1747,"open":1748,"high":1160,"low":1617,"close":1662,"change":1204,"percent_change":1204,"volume":1749,"transactions":9,"vwap":1662},"2025-11-11",100.23,381400,{"date":1751,"open":1623,"high":1441,"low":1624,"close":1138,"change":1752,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1138},"2025-11-10",-0.29,680500,{"date":1755,"open":1756,"high":1499,"low":1756,"close":1757,"change":1703,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-07",98.93,100.25,1.58,766000,{"date":1761,"open":1762,"high":1763,"low":1710,"close":1764,"change":193,"percent_change":193,"volume":1765,"transactions":9,"vwap":1764},"2025-11-06",98.84,99.18,98.69,965100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1073,"percent_change":1073,"volume":1772,"transactions":9,"vwap":1771},"2025-11-05",98.96,99.32,98.43,98.99,279500,{"date":1774,"open":1549,"high":1526,"low":1580,"close":1564,"change":1775,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1564},"2025-11-04",0.07,309100,{"date":1778,"open":1779,"high":1549,"low":1780,"close":1561,"change":1781,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1561},"2025-11-03",97.81,97.31,-0.1,410800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1764,"change":823,"percent_change":823,"volume":1788,"transactions":9,"vwap":1764},"2025-10-31",98.07,98.94,97.68,182900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":477,"percent_change":688,"volume":1794,"transactions":9,"vwap":1793},"2025-10-30",97.59,98.89,98.4,210800,{"date":1796,"open":1797,"high":1634,"low":1798,"close":1799,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-29",99.54,97.44,97.96,-2.22,278700,{"date":1803,"open":1804,"high":1804,"low":1623,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-28",102.24,100.18,-1.96,-1.92,344200,{"date":1810,"open":1373,"high":1811,"low":1812,"close":1811,"change":1096,"percent_change":688,"volume":1813,"transactions":9,"vwap":1811},"2025-10-27",102.14,101.28,142100,{"date":1815,"open":1816,"high":1817,"low":1693,"close":1447,"change":722,"percent_change":722,"volume":1818,"transactions":9,"vwap":1447},"2025-10-24",101.9,102.27,160100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":996,"percent_change":861,"volume":1825,"transactions":9,"vwap":1824},"2025-10-23",101.71,101.88,100.81,101.4,363000,{"date":1827,"open":1456,"high":1828,"low":1829,"close":1830,"change":22,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-22",101.76,101.019997,101.72,0.61,200000,{"date":1834,"open":1681,"high":1454,"low":1126,"close":1835,"change":1836,"percent_change":306,"volume":1837,"transactions":9,"vwap":1835},"2025-10-21",101.099998,-0.49,232100,{"date":1839,"open":1840,"high":1453,"low":1841,"close":1842,"change":773,"percent_change":1204,"volume":1843,"transactions":9,"vwap":1842},"2025-10-20",101.059998,100.8,101.59,290400,{"date":1845,"open":1846,"high":1847,"low":1440,"close":1848,"change":1849,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-17",99.68,100.73,100.66,0.89,1028200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":391,"percent_change":391,"volume":1857,"transactions":9,"vwap":1856},"2025-10-16",100.26,100.51,99.43,99.77,587800,{"date":1859,"open":1547,"high":1860,"low":1786,"close":1861,"change":1862,"percent_change":1008,"volume":1863,"transactions":9,"vwap":1861},"2025-10-15",100.45,100.019997,1.44,521200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1512,"change":773,"percent_change":1520,"volume":1869,"transactions":9,"vwap":1512},"2025-10-14",97.45,98.72,97.32,1045900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-13",96.95,97.7,96.75,97.65,0.96,0.99,877400,{"date":1880,"open":1881,"high":1882,"low":26,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",98.32,98.37,96.69,-1.3,-1.33,798800,{"date":1888,"open":1764,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":257,"volume":1893,"transactions":9,"vwap":1891},"2025-10-09",98.79,97.83,97.99,-0.63,191800,{"date":1895,"open":1569,"high":1550,"low":1716,"close":1896,"change":1836,"percent_change":1836,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",98.62,197200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":204,"percent_change":204,"volume":1904,"transactions":9,"vwap":1903},"2025-10-07",99.51,99.66,98.73,99.11,132200,{"date":1906,"open":1168,"high":1649,"low":1721,"close":1425,"change":1907,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1425},"2025-10-06",-0.77,164000,{"date":1910,"open":1426,"high":1911,"low":1426,"close":1417,"change":215,"percent_change":215,"volume":1912,"transactions":9,"vwap":1417},"2025-10-03",101.040001,217800,{"date":1914,"open":1611,"high":1805,"low":1644,"close":1423,"change":1915,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1423},"2025-10-02",-0.56,2858500,{"date":1918,"open":1148,"high":1146,"low":1148,"close":1410,"change":1231,"percent_change":1231,"volume":1919,"transactions":9,"vwap":1410},"2025-10-01",114400,{"date":1921,"open":1922,"high":1499,"low":1498,"close":1499,"change":1923,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1499},"2025-09-30",99.58,0.77,92200,{"date":1926,"open":1432,"high":1432,"low":1636,"close":1698,"change":498,"percent_change":498,"volume":1927,"transactions":9,"vwap":1698},"2025-09-29",120600,{"date":1929,"open":1419,"high":1930,"low":1419,"close":1797,"change":989,"percent_change":1471,"volume":1931,"transactions":9,"vwap":1797},"2025-09-26",99.63,160300,{"date":1933,"open":1526,"high":1630,"low":1934,"close":1935,"change":1341,"percent_change":1341,"volume":1936,"transactions":9,"vwap":1935},"2025-09-25",98.41,98.46,85900,{"date":1938,"open":1440,"high":1939,"low":1940,"close":1526,"change":1941,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1526},"2025-09-24",99.69,98.77,-0.96,277800,{"date":1944,"open":1628,"high":1708,"low":1140,"close":1945,"change":1081,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-23",99.76,0.81,345400,{"date":1949,"open":1562,"high":1950,"low":1951,"close":1768,"change":676,"percent_change":676,"volume":1952,"transactions":9,"vwap":1768},"2025-09-22",99.17,98.059998,63600,{"date":1954,"open":1955,"high":1956,"low":1161,"close":1161,"change":296,"percent_change":296,"volume":1957,"transactions":9,"vwap":1161},"2025-09-19",100.55,100.59,176900,{"date":1959,"open":1805,"high":1960,"low":1736,"close":1961,"change":1096,"percent_change":1096,"volume":1962,"transactions":9,"vwap":1961},"2025-09-18",100.79,100.41,81400,{"date":1964,"open":1965,"high":1375,"low":1483,"close":1708,"change":1434,"percent_change":1434,"volume":1966,"transactions":9,"vwap":1708},"2025-09-17",100.71,148100,{"date":1968,"open":1117,"high":1107,"low":1598,"close":1969,"change":1216,"percent_change":328,"volume":1970,"transactions":9,"vwap":1969},"2025-09-16",100.39,564900,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1126,"change":276,"percent_change":204,"volume":1975,"transactions":9,"vwap":1126},"2025-09-15",101.63,100.67,162600,{"date":1977,"open":1375,"high":1460,"low":1469,"close":1456,"change":391,"percent_change":391,"volume":1978,"transactions":9,"vwap":1456},"2025-09-12",85400,{"date":1980,"open":1981,"high":1460,"low":1981,"close":1453,"change":1982,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1453},"2025-09-11",100.21,1.66,161100,{"date":1985,"open":1417,"high":1848,"low":1433,"close":1138,"change":1529,"percent_change":1529,"volume":1986,"transactions":9,"vwap":1138},"2025-09-10",218700,{"date":1988,"open":1499,"high":1499,"low":1173,"close":1623,"change":1184,"percent_change":1184,"volume":1989,"transactions":9,"vwap":1623},"2025-09-09",332200,{"date":1991,"open":1992,"high":1956,"low":1159,"close":1430,"change":205,"percent_change":205,"volume":1993,"transactions":9,"vwap":1430},"2025-09-08",100.13,113400,{"date":1995,"open":1996,"high":1997,"low":1748,"close":1998,"change":1999,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-05",100.4,101.38,100.87,1.01,214400,{"date":2002,"open":1628,"high":1125,"low":1419,"close":1433,"change":1946,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1433},"2025-09-04",0.82,122100,{"date":2006,"open":1935,"high":2007,"low":1770,"close":1140,"change":2008,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1140},"2025-09-03",99.15,0.34,86500,{"date":2011,"open":1493,"high":1493,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-02",98.33,98.71,-1.66,-1.65,113100,{"date":2018,"open":1593,"high":1167,"low":1593,"close":1167,"change":349,"percent_change":349,"volume":2019,"transactions":9,"vwap":1167},"2025-08-29",623700,{"date":2021,"open":1939,"high":1500,"low":1630,"close":1593,"change":1651,"percent_change":1651,"volume":2022,"transactions":9,"vwap":1593},"2025-08-28",102000,{"date":2024,"open":2025,"high":1396,"low":2025,"close":1629,"change":668,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1629},"2025-08-27",99.040001,1.15,179800,{"date":2029,"open":2030,"high":2031,"low":1935,"close":2032,"change":91,"percent_change":91,"volume":2033,"transactions":9,"vwap":2032},"2025-08-26",98.74,99.19,98.65,195700,{"date":2035,"open":2036,"high":1707,"low":2037,"close":1569,"change":1216,"percent_change":1216,"volume":2038,"transactions":9,"vwap":1569},"2025-08-25",99.13,98.48,215200,{"date":2040,"open":1533,"high":1159,"low":1533,"close":1604,"change":1039,"percent_change":1982,"volume":2041,"transactions":9,"vwap":1604},"2025-08-22",168500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":996,"percent_change":1278,"volume":2048,"transactions":9,"vwap":2047},"2025-08-21",97.52,97.92,97.26,97.64,383400,{"date":2050,"open":1516,"high":1594,"low":1787,"close":1799,"change":823,"percent_change":1442,"volume":2051,"transactions":9,"vwap":1799},"2025-08-20",216000,{"date":2053,"open":2054,"high":1581,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-19",96.029999,97.67,1.9,1.98,293100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":488,"percent_change":182,"volume":2065,"transactions":9,"vwap":2064},"2025-08-18",96.58,96.71,95.72,95.77,163800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-15",96.080002,96.67,95.86,96.55,0.56,0.58,444900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":296,"percent_change":1543,"volume":2081,"transactions":9,"vwap":2080},"2025-08-14",96.2,96.29,95.41,95.99,128000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1874,"change":2087,"percent_change":2088,"volume":1285,"transactions":9,"vwap":1874},"2025-08-13",95.9,96.9,95.61,0.9,0.94,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":1309,"volume":2095,"transactions":9,"vwap":2092},"2025-08-12",95.2,95.85,94.74,0.68,150400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":328,"percent_change":224,"volume":2102,"transactions":9,"vwap":2101},"2025-08-11",95.53,95.84,95.07,95.17,140700,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":296,"percent_change":1543,"volume":2108,"transactions":9,"vwap":2107},"2025-08-08",96.78,95.6,95.74,333600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1073,"volume":2116,"transactions":9,"vwap":2114},"2025-08-07",96.82,96.87,95.88,96.5,0.32,199300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":70,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-06",97.040001,97.14,96.12,96.18,-0.7,160000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":381,"percent_change":1946,"volume":2131,"transactions":9,"vwap":2130},"2025-08-05",96.019997,97.029999,95.94,96.86,111300,{"date":2133,"open":2079,"high":2134,"low":2079,"close":2068,"change":1081,"percent_change":1080,"volume":1975,"transactions":9,"vwap":2068},"2025-08-04",96.42,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":275,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-01",96.35,96.65,94.44,95.28,-0.47,379000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":660,"percent_change":907,"volume":2149,"transactions":9,"vwap":2148},"2025-07-31",96.81,97.2,95.54,95.73,402400,{"date":2151,"open":1557,"high":1488,"low":26,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-30",97.41,-1.45,-1.47,283400,{"date":2157,"open":2158,"high":1756,"low":2159,"close":1409,"change":2160,"percent_change":557,"volume":2161,"transactions":9,"vwap":1409},"2025-07-29",97.55,97.080002,2.06,419500,{"date":2163,"open":1793,"high":1793,"low":2062,"close":2164,"change":2165,"percent_change":2014,"volume":2166,"transactions":9,"vwap":2164},"2025-07-28",96.8,-1.63,308200,{"date":2168,"open":2169,"high":1717,"low":2170,"close":1770,"change":630,"percent_change":630,"volume":2171,"transactions":9,"vwap":1770},"2025-07-25",98.6,97.48,157600,{"date":2173,"open":1762,"high":2025,"low":2174,"close":2175,"change":224,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-24",98.45,98.49,-0.61,145800,{"date":2179,"open":2180,"high":1519,"low":2032,"close":1555,"change":1232,"percent_change":1232,"volume":2181,"transactions":9,"vwap":1555},"2025-07-23",98.97,228300,{"date":2183,"open":2047,"high":1548,"low":2184,"close":1756,"change":1758,"percent_change":1039,"volume":2185,"transactions":9,"vwap":1756},"2025-07-22",97.6,510300,{"date":2187,"open":2188,"high":1516,"low":2146,"close":2189,"change":1537,"percent_change":780,"volume":1957,"transactions":9,"vwap":2189},"2025-07-21",97.57,97.35,{"date":2191,"open":2192,"high":1866,"low":2193,"close":2194,"change":1302,"percent_change":877,"volume":2195,"transactions":9,"vwap":2194},"2025-07-18",97.050003,96.73,97.16,124700,{"date":2197,"open":2198,"high":2184,"low":2199,"close":1872,"change":205,"percent_change":595,"volume":2200,"transactions":9,"vwap":1872},"2025-07-17",97.34,96.54,205400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":715,"percent_change":1923,"volume":2207,"transactions":9,"vwap":2206},"2025-07-16",97.15,97.82,96.59,97.3,509100,{"date":2209,"open":1785,"high":1785,"low":2210,"close":2211,"change":2212,"percent_change":1449,"volume":2213,"transactions":9,"vwap":2211},"2025-07-15",96.34,96.56,-1.32,238700,{"date":2215,"open":2194,"high":2216,"low":2203,"close":2217,"change":2073,"percent_change":23,"volume":2218,"transactions":9,"vwap":2217},"2025-07-14",97.94,97.88,211800,{"date":2220,"open":2221,"high":2044,"low":2222,"close":2206,"change":744,"percent_change":722,"volume":2223,"transactions":9,"vwap":2206},"2025-07-11",96.46,96,193300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2128,"change":2094,"percent_change":1309,"volume":2229,"transactions":9,"vwap":2128},"2025-07-10",96.57,97.61,96.25,2058400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2137,"change":150,"percent_change":1529,"volume":2235,"transactions":9,"vwap":2137},"2025-07-09",96.68,96.7,96.15,120400,{"date":2237,"open":2238,"high":2159,"low":2239,"close":2240,"change":972,"percent_change":2241,"volume":760,"transactions":9,"vwap":2240},"2025-07-08",96.38,96.17,96.49,-0.2,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2232,"change":1397,"percent_change":487,"volume":2247,"transactions":9,"vwap":2232},"2025-07-07",97.56,98.14,96.22,94500,{"date":2249,"open":2250,"high":2217,"low":2120,"close":2244,"change":1259,"percent_change":745,"volume":2251,"transactions":9,"vwap":2244},"2025-07-03",97.4,105700,{"date":2253,"open":2112,"high":2198,"low":2254,"close":2255,"change":2008,"percent_change":172,"volume":2256,"transactions":9,"vwap":2255},"2025-07-02",96.31,97.33,169000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":455,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-01",96.21,97.89,96.13,96.99,0.57,149800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2073,"percent_change":1831,"volume":2271,"transactions":9,"vwap":2270},"2025-06-30",96.099998,96.48,95.040001,96.44,174900,{"date":2273,"open":2274,"high":2275,"low":2086,"close":2070,"change":1296,"percent_change":1296,"volume":2276,"transactions":9,"vwap":2070},"2025-06-27",96.059998,96.97,185100,{"date":2278,"open":2092,"high":2279,"low":2280,"close":2099,"change":877,"percent_change":1259,"volume":2281,"transactions":9,"vwap":2099},"2025-06-26",95.89,94.71,147500,{"date":2283,"open":2152,"high":2152,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-25",95.52,95.62,-2.36,-2.41,265700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":91,"percent_change":91,"volume":2295,"transactions":9,"vwap":2294},"2025-06-24",98.22,98.28,97.53,97.98,136500,{"date":2297,"open":2262,"high":1951,"low":2205,"close":2298,"change":1096,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-23",98.010002,0.47,154700,{"date":2302,"open":2303,"high":1511,"low":2170,"close":2158,"change":101,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2158},"2025-06-20",98.13,-0.23,705400,{"date":2307,"open":2044,"high":1511,"low":2308,"close":2309,"change":1442,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-18",97.29,97.77,0.31,190300,{"date":2313,"open":2044,"high":1504,"low":2314,"close":1535,"change":1529,"percent_change":1529,"volume":2315,"transactions":9,"vwap":1535},"2025-06-17",97.07,142300,{"date":2317,"open":1541,"high":2318,"low":1780,"close":1527,"change":150,"percent_change":150,"volume":2319,"transactions":9,"vwap":1527},"2025-06-16",98.88,187900,{"date":2321,"open":2322,"high":2323,"low":2119,"close":2324,"change":487,"percent_change":765,"volume":2325,"transactions":9,"vwap":2324},"2025-06-13",97.97,98.39,97.76,133100,{"date":2327,"open":2328,"high":1534,"low":2329,"close":1564,"change":2310,"percent_change":2115,"volume":2330,"transactions":9,"vwap":1564},"2025-06-12",98.099998,98.080002,125300,{"date":2332,"open":2333,"high":1425,"low":1891,"close":2334,"change":70,"percent_change":676,"volume":2335,"transactions":9,"vwap":2334},"2025-06-11",99.010002,98.35,170500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1309,"percent_change":1044,"volume":2342,"transactions":9,"vwap":2341},"2025-06-10",98.61,99.16,98.47,99.029999,1746100,{"date":2344,"open":1528,"high":1792,"low":2345,"close":1881,"change":1361,"percent_change":1361,"volume":2346,"transactions":9,"vwap":1881},"2025-06-09",97.51,77600,{"date":2348,"open":2349,"high":2174,"low":2350,"close":2351,"change":1575,"percent_change":1576,"volume":2352,"transactions":9,"vwap":2351},"2025-06-06",97.95,97.54,98.17,165100,{"date":2354,"open":2355,"high":2045,"low":1872,"close":2198,"change":193,"percent_change":861,"volume":2356,"transactions":9,"vwap":2198},"2025-06-05",97.63,107000,{"date":2358,"open":2188,"high":2216,"low":2359,"close":2047,"change":934,"percent_change":934,"volume":2360,"transactions":9,"vwap":2047},"2025-06-04",96.93,133800,{"date":2362,"open":2047,"high":2363,"low":2364,"close":2244,"change":306,"percent_change":1836,"volume":2365,"transactions":9,"vwap":2244},"2025-06-03",97.86,96.88,93600,{"date":2367,"open":2368,"high":1951,"low":2246,"close":2369,"change":1347,"percent_change":744,"volume":2370,"transactions":9,"vwap":2369},"2025-06-02",97.17,98.040001,246000,{"date":2372,"open":1798,"high":1568,"low":2275,"close":2373,"change":1711,"percent_change":1711,"volume":2374,"transactions":9,"vwap":2373},"2025-05-30",97.78,108800,{"date":2376,"open":2377,"high":1528,"low":2378,"close":2260,"change":1111,"percent_change":418,"volume":2379,"transactions":9,"vwap":2260},"2025-05-29",97.010002,96.89,89900,{"date":2381,"open":2382,"high":2359,"low":2077,"close":2111,"change":119,"percent_change":119,"volume":2383,"transactions":9,"vwap":2111},"2025-05-28",96.85,338300,{"date":2385,"open":2092,"high":2119,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-05-27",95.51,96.83,1.83,1.93,96900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":91,"percent_change":91,"volume":2397,"transactions":9,"vwap":2396},"2025-05-23",94.83,95.27,94.34,95,173100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1341,"percent_change":595,"volume":2404,"transactions":9,"vwap":2403},"2025-05-22",95.24,95.49,94.3,95.029999,206200,{"date":2406,"open":2188,"high":2227,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-21",95.29,95.37,-2.77,-2.82,129200,{"date":2413,"open":2414,"high":1935,"low":2415,"close":2245,"change":2416,"percent_change":224,"volume":2417,"transactions":9,"vwap":2245},"2025-05-20",98.12,97.87,-0.59,157500,{"date":2419,"open":2420,"high":2421,"low":2227,"close":1902,"change":934,"percent_change":934,"volume":2422,"transactions":9,"vwap":1902},"2025-05-19",97.73,98.81,209800,{"date":2424,"open":2425,"high":2013,"low":1780,"close":2032,"change":977,"percent_change":1059,"volume":2426,"transactions":9,"vwap":2032},"2025-05-16",97.38,279200,{"date":2428,"open":2077,"high":2429,"low":2127,"close":2152,"change":2430,"percent_change":1982,"volume":2431,"transactions":9,"vwap":2152},"2025-05-15",97.46,1.59,224000,{"date":2433,"open":2226,"high":2226,"low":2408,"close":2434,"change":1941,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-14",95.82,-0.99,233300,{"date":2438,"open":2439,"high":1799,"low":2440,"close":2105,"change":2441,"percent_change":1448,"volume":2442,"transactions":9,"vwap":2105},"2025-05-13",97.93,96.47,-1.34,294100,{"date":2444,"open":2030,"high":2030,"low":2184,"close":2414,"change":772,"percent_change":989,"volume":2445,"transactions":9,"vwap":2414},"2025-05-12",771100,{"date":2447,"open":2061,"high":2448,"low":2078,"close":2314,"change":2449,"percent_change":638,"volume":2450,"transactions":9,"vwap":2314},"2025-05-09",97.36,0.65,223500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2134,"change":140,"percent_change":391,"volume":2456,"transactions":9,"vwap":2134},"2025-05-08",97.18,97.27,95.98,314300,{"date":2458,"open":2105,"high":2158,"low":2459,"close":26,"change":338,"percent_change":338,"volume":2460,"transactions":9,"vwap":26},"2025-05-07",96.6,343600,{"date":2462,"open":2138,"high":2453,"low":2455,"close":2211,"change":2463,"percent_change":400,"volume":2464,"transactions":9,"vwap":2211},"2025-05-06",-0.71,95400,{"date":2466,"open":2189,"high":2363,"low":2382,"close":2454,"change":205,"percent_change":595,"volume":2467,"transactions":9,"vwap":2454},"2025-05-05",92600,{"date":2469,"open":2158,"high":2217,"low":2120,"close":1527,"change":976,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1527},"2025-05-02",1.39,132700,{"date":2473,"open":2274,"high":2203,"low":2474,"close":2475,"change":722,"percent_change":823,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",95.57,96.28,216700,{"date":2478,"open":2479,"high":2228,"low":35,"close":2222,"change":2480,"percent_change":1923,"volume":2481,"transactions":9,"vwap":2222},"2025-04-30",94.63,0.73,221800,{"date":2483,"open":2484,"high":2099,"low":2479,"close":2394,"change":140,"percent_change":391,"volume":2485,"transactions":9,"vwap":2394},"2025-04-29",95.42,301200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2386,"change":2449,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2386},"2025-04-28",94.86,95.79,94.54,0.69,173400,{"date":39,"open":2494,"high":2495,"low":2496,"close":2488,"change":1752,"percent_change":193,"volume":2497,"transactions":9,"vwap":2488},95.15,95.22,94.45,352500,{"status":2499,"indices":2500,"watchlist":2538,"sectors":2555,"benchmarks":2601},"success",[2501,2507,2513,2519,2525,2532],{"symbol":2502,"name":2503,"price":2504,"change":2505,"pct_change":2073,"is_up":11,"sparkline":2506,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2508,"name":2509,"price":2510,"change":2511,"pct_change":456,"is_up":11,"sparkline":2512,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2514,"name":2515,"price":2516,"change":2517,"pct_change":1688,"is_up":11,"sparkline":2518,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2520,"name":2521,"price":2522,"change":2523,"pct_change":688,"is_up":11,"sparkline":2524,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2526,"name":2527,"price":2528,"change":2529,"pct_change":256,"is_up":2530,"sparkline":2531,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2533,"name":2534,"price":2535,"change":50,"pct_change":2536,"is_up":2530,"sparkline":2537,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2539,2544,2549],{"symbol":2540,"name":2541,"price":2542,"change":2008,"pct_change":245,"is_up":11,"sparkline":2543,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2545,"name":2546,"price":2547,"change":715,"pct_change":877,"is_up":11,"sparkline":2548,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2550,"name":2551,"price":2552,"change":2553,"pct_change":476,"is_up":11,"sparkline":2554,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2556,2560,2564,2568,2572,2576,2580,2584,2588,2592,2597],{"name":2557,"etf":2558,"change":1390,"price":2559,"is_up":11},"Technology","XLK",202,{"name":2561,"etf":2562,"change":745,"price":2563,"is_up":11},"Financials","XLF",54.01,{"name":2565,"etf":2566,"change":1651,"price":2567,"is_up":2530},"Healthcare","XLV",167.09,{"name":2569,"etf":2570,"change":2571,"price":720,"is_up":11},"Consumer Cycl","XLY",1.2,{"name":2573,"etf":2574,"change":2087,"price":2575,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2577,"etf":2578,"change":2299,"price":2579,"is_up":11},"Energy","XLE",63.75,{"name":2581,"etf":2582,"change":1619,"price":2583,"is_up":11},"Industrials","XLI",171.58,{"name":2585,"etf":2586,"change":1096,"price":2587,"is_up":11},"Materials","XLB",49.73,{"name":2589,"etf":2590,"change":809,"price":2591,"is_up":11},"Real Estate","XLRE",41.1,{"name":2593,"etf":2594,"change":2595,"price":2596,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2598,"etf":2599,"change":287,"price":2600,"is_up":11},"Comm Services","XLC",111.65,[2602,2606,2610,2614],{"ticker":2603,"name":2604,"price":2605,"change":455,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2607,"name":2608,"price":2609,"change":1096,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2611,"name":2612,"price":2613,"change":456,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2615,"name":2616,"price":2617,"change":2463,"is_up":2530},"IWM","iShares Russell 2000",281.37]