[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNB":3,"homepage-market-summary":27,"stock-historical-MUNB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNB","2026-10-02",{"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},"Northern Trust 2035 Tax-Exempt Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5136,2.450424,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},97.485,97.42,0.065,0.07,17.9888,102.82,96.52,894.1052784,15.3,283,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},797,225634.3196,-2.59,"2025-08-19",[179,182,189,199,205,211,218,224,233,239,246,253,256,262,267,272,276,283,291,297,304,311,317,321,329,334,341,348,354,360,365,372,376,379,383,388,394,398,402,405,410,416,422,428,436,440,445,450,454,459,466,471,476,482,486,490,496,502,508,511,516,520,524,527,530,533,537,541,546,549,553,557,562,564,567,572,575,579,582,588,593,597,600,604,606,608,611,616,620,624,628,632,636,639,641,648,652,656,660,663,666,670,673,678,682,687,689,693,698,700,704,709,711,717,722,729,731,737,739,743,747,751,754,759,763,768,770,773,777,780,782,785,788,791,796,801,805,809,814,817,821,824,827,833,839,844,847,851,857,862,866,869,873,878,881,884,889,894,897,902,905,909,913,917,924,929,932,936,939,943,947,950,953,955,957,960,963,967,970,973,975,979,985,990,995,999,1003,1009,1013,1016,1020,1025,1028,1030,1033,1035,1037,1040,1042,1044,1048,1051,1056,1059,1064,1066,1069,1073,1076,1078,1080,1084,1086,1089,1091,1093,1096,1100,1102,1105,1108,1112,1116,1119,1121,1124,1127,1130,1136,1139,1142,1145,1147,1152,1155,1159,1161,1163,1166,1168,1172,1174,1176,1178,1181,1183,1186,1188,1190,1192,1194,1196,1199,1202,1205,1207,1210,1214,1217,1221,1223,1227,1231,1235,1239,1242,1246,1249,1253,1258,1261,1266,1270,1274,1277,1280,1284,1288,1291,1294,1296,1298,1301],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,97.7611,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.305,0.31,13.9588,14,97.2828,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",96.82,97.115,96.57,0.595,0.62,520.9588,19,96.7051,{"date":200,"open":23,"high":23,"low":23,"close":23,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",-0.07,14.9588,15,96.441,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":186,"transactions":187,"vwap":210},"2026-09-28",96.59,-0.42,-0.43,96.6926,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":203,"vwap":217},"2026-09-25",97.01,-0.3,-0.31,61.9588,97.1693,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":208,"percent_change":209,"volume":221,"transactions":222,"vwap":223},"2026-09-24",97.31,77.9588,20,97.6105,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",98.06,97.73,-0.49,-0.5,10884.9588,22,98.0588,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":180,"vwap":238},"2026-09-22",98.22,-0.13,15.9688,98.3177,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",98.35,-0.22,103.9588,16,98.386,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":250,"volume":251,"transactions":197,"vwap":252},"2026-09-18",98.68,98.57,0,4713.9588,98.6728,{"date":254,"open":249,"high":249,"low":249,"close":249,"change":20,"percent_change":20,"volume":202,"transactions":244,"vwap":255},"2026-09-17",98.6235,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":180,"vwap":261},"2026-09-16",98.5,-0.06,30.9588,98.5652,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":265,"volume":202,"transactions":203,"vwap":266},"2026-09-15",98.56,-0.14,98.6433,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":250,"percent_change":250,"volume":270,"transactions":244,"vwap":271},"2026-09-14",98.7,15.9588,98.6561,{"date":273,"open":269,"high":269,"low":269,"close":269,"change":274,"percent_change":274,"volume":186,"transactions":187,"vwap":275},"2026-09-11",0.12,98.6766,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":197,"vwap":282},"2026-09-10",98.58,-0.545,-0.55,76.9588,100.1483,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-09",99.56,99.125,-0.28,1316.9688,26,99.5175,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":201,"percent_change":201,"volume":295,"transactions":180,"vwap":296},"2026-09-08",99.59,99.405,115.9588,99.5749,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":301,"volume":302,"transactions":197,"vwap":303},"2026-09-04",99.55,99.475,-0.01,253.9888,99.5444,{"date":305,"open":285,"high":285,"low":306,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-03",99.485,0.02,794.4688,18,99.5582,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":203,"vwap":316},"2026-09-02",99.465,-0.02,13.9888,99.4686,{"date":318,"open":306,"high":306,"low":306,"close":306,"change":319,"percent_change":319,"volume":186,"transactions":187,"vwap":320},"2026-09-01",-0.51,99.5597,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":301,"volume":327,"transactions":244,"vwap":328},"2026-08-31",99.93,100.1,99.995,-0.015,212.9888,100.0078,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":201,"percent_change":201,"volume":332,"transactions":203,"vwap":333},"2026-08-28",100.01,13.9678,99.999,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":201,"volume":338,"transactions":339,"vwap":340},"2026-08-27",100.08,-0.075,12.9588,13,100.0924,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":187,"vwap":347},"2026-08-26",100.29,100.155,-0.04,511.9588,100.2858,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":20,"percent_change":20,"volume":352,"transactions":187,"vwap":353},"2026-08-25",100.24,100.195,112.9588,100.2271,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":186,"transactions":187,"vwap":359},"2026-08-24",100.125,0.035,0.03,100.0483,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":314,"volume":338,"transactions":339,"vwap":364},"2026-08-21",100.09,-0.0203,100.0677,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":201,"volume":370,"transactions":187,"vwap":371},"2026-08-20",100.18,100.1103,-0.0697,112,100.1186,{"date":373,"open":367,"high":367,"low":367,"close":367,"change":374,"percent_change":374,"volume":186,"transactions":187,"vwap":375},"2026-08-19",0.08,100.1536,{"date":377,"open":324,"high":324,"low":324,"close":324,"change":201,"percent_change":201,"volume":338,"transactions":339,"vwap":378},"2026-08-18",100.0644,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":265,"percent_change":265,"volume":338,"transactions":339,"vwap":382},"2026-08-17",100.17,100.1417,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":386,"volume":338,"transactions":339,"vwap":387},"2026-08-14",100.31,-0.05,100.2466,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":129,"volume":392,"transactions":339,"vwap":393},"2026-08-13",100.36,0.095,12,99.8031,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":357,"percent_change":358,"volume":338,"transactions":339,"vwap":397},"2026-08-12",100.265,100.1896,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":250,"percent_change":250,"volume":338,"transactions":339,"vwap":401},"2026-08-11",100.23,100.1158,{"date":403,"open":400,"high":400,"low":400,"close":400,"change":250,"percent_change":250,"volume":332,"transactions":180,"vwap":404},"2026-08-10",100.1558,{"date":406,"open":400,"high":400,"low":400,"close":400,"change":407,"percent_change":407,"volume":408,"transactions":392,"vwap":409},"2026-08-07",0.13,11.9588,100.1493,{"date":411,"open":324,"high":324,"low":324,"close":324,"change":412,"percent_change":413,"volume":408,"transactions":414,"vwap":415},"2026-08-06",0.015,0.01,11,100.1155,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":270,"transactions":414,"vwap":421},"2026-08-05",100.085,0.185,0.19,99.9196,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":420,"percent_change":420,"volume":425,"transactions":426,"vwap":427},"2026-08-04",99.9,10.9588,10,99.7139,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":414,"vwap":435},"2026-08-03",99.87,99.71,-0.155,-0.16,647.9588,99.8665,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":314,"percent_change":314,"volume":425,"transactions":426,"vwap":439},"2026-07-31",99.865,99.8738,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":201,"volume":425,"transactions":426,"vwap":444},"2026-07-30",99.885,-0.065,99.8985,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":448,"volume":425,"transactions":426,"vwap":449},"2026-07-29",99.95,-0.03,99.9716,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":374,"percent_change":374,"volume":425,"transactions":426,"vwap":453},"2026-07-28",99.98,99.9444,{"date":455,"open":424,"high":424,"low":424,"close":424,"change":456,"percent_change":457,"volume":425,"transactions":426,"vwap":458},"2026-07-27",0.245,0.25,99.8728,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":358,"percent_change":358,"volume":464,"transactions":187,"vwap":465},"2026-07-24",99.49,99.655,99.35,29354.9588,99.3525,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":469,"volume":425,"transactions":426,"vwap":470},"2026-07-23",99.625,-0.45,99.7637,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":474,"volume":425,"transactions":426,"vwap":475},"2026-07-22",100.075,-0.2,100.164,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":425,"transactions":426,"vwap":481},"2026-07-21",100.275,-0.085,-0.08,100.3246,{"date":483,"open":390,"high":390,"low":390,"close":390,"change":484,"percent_change":386,"volume":425,"transactions":426,"vwap":485},"2026-07-20",-0.055,100.3588,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":345,"percent_change":345,"volume":425,"transactions":426,"vwap":489},"2026-07-17",100.415,100.4215,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":425,"transactions":426,"vwap":495},"2026-07-16",100.455,-0.125,-0.12,100.5455,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":386,"percent_change":386,"volume":500,"transactions":426,"vwap":501},"2026-07-15",100.8,100.58,306.9588,100.793,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":250,"percent_change":250,"volume":505,"transactions":506,"vwap":507},"2026-07-14",100.63,8.9588,7,100.6227,{"date":509,"open":504,"high":504,"low":504,"close":504,"change":337,"percent_change":201,"volume":505,"transactions":506,"vwap":510},"2026-07-13",100.6557,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":314,"volume":515,"transactions":9,"vwap":513},"2026-07-10",100.705,-0.025,100,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":250,"volume":515,"transactions":9,"vwap":518},"2026-07-09",100.73,0.005,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":265,"volume":515,"transactions":9,"vwap":522},"2026-07-08",100.725,-0.145,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":259,"percent_change":259,"volume":515,"transactions":9,"vwap":526},"2026-07-07",100.87,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":519,"percent_change":250,"volume":515,"transactions":9,"vwap":529},"2026-07-06",100.93,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":374,"percent_change":374,"volume":515,"transactions":9,"vwap":532},"2026-07-02",100.925,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":536,"volume":515,"transactions":9,"vwap":535},"2026-07-01",100.845,-0.25,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":540,"volume":515,"transactions":9,"vwap":539},"2026-06-30",101.095001,0.05,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":307,"percent_change":307,"volume":545,"transactions":9,"vwap":544},"2026-06-29",101.18,101.044998,500,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":540,"percent_change":540,"volume":515,"transactions":9,"vwap":548},"2026-06-26",101.025002,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":307,"volume":250,"transactions":9,"vwap":551},"2026-06-25",100.975,0.025,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":19,"percent_change":556,"volume":250,"transactions":9,"vwap":555},"2026-06-24",100.95,0.06,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":345,"percent_change":345,"volume":561,"transactions":9,"vwap":560},"2026-06-23",101.080002,100.885,4200,{"date":563,"open":532,"high":532,"low":532,"close":532,"change":484,"percent_change":386,"volume":515,"transactions":9,"vwap":532},"2026-06-22",{"date":565,"open":566,"high":566,"low":566,"close":566,"change":556,"percent_change":556,"volume":515,"transactions":9,"vwap":566},"2026-06-18",100.98,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":412,"percent_change":413,"volume":571,"transactions":9,"vwap":570},"2026-06-17",101.059998,100.92,400,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":357,"percent_change":358,"volume":250,"transactions":9,"vwap":574},"2026-06-16",100.905,{"date":576,"open":577,"high":566,"low":526,"close":526,"change":374,"percent_change":374,"volume":578,"transactions":9,"vwap":526},"2026-06-15",100.94,3200,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":358,"percent_change":358,"volume":250,"transactions":9,"vwap":581},"2026-06-12",100.79,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":448,"volume":587,"transactions":9,"vwap":585},"2026-06-11",100.78,100.76,-0.035,200,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":250,"transactions":9,"vwap":590},"2026-06-10",100.795,-0.089,-0.09,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":358,"volume":515,"transactions":9,"vwap":595},"2026-06-09",100.884,0.034,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":301,"percent_change":301,"volume":250,"transactions":9,"vwap":599},"2026-06-08",100.85,{"date":601,"open":577,"high":577,"low":602,"close":602,"change":443,"percent_change":259,"volume":603,"transactions":9,"vwap":602},"2026-06-05",100.86,700,{"date":605,"open":532,"high":532,"low":532,"close":532,"change":19,"percent_change":556,"volume":515,"transactions":9,"vwap":532},"2026-06-04",{"date":607,"open":602,"high":602,"low":602,"close":602,"change":552,"percent_change":307,"volume":250,"transactions":9,"vwap":602},"2026-06-03",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":274,"percent_change":274,"volume":250,"transactions":9,"vwap":610},"2026-06-02",100.835,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":250,"transactions":9,"vwap":613},"2026-06-01",100.715,-0.195,-0.19,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":619,"volume":250,"transactions":9,"vwap":618},"2026-05-29",100.91,0.11,{"date":621,"open":498,"high":498,"low":498,"close":498,"change":622,"percent_change":623,"volume":250,"transactions":9,"vwap":498},"2026-05-28",0.155,0.15,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":627,"volume":250,"transactions":9,"vwap":626},"2026-05-27",100.645,0.1,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":631,"volume":250,"transactions":9,"vwap":630},"2026-05-26",100.545,0.27,{"date":633,"open":634,"high":634,"low":478,"close":478,"change":19,"percent_change":556,"volume":635,"transactions":9,"vwap":478},"2026-05-22",100.38,6600,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":358,"percent_change":358,"volume":250,"transactions":9,"vwap":638},"2026-05-21",100.21,{"date":640,"open":367,"high":367,"low":367,"close":367,"change":627,"percent_change":627,"volume":250,"transactions":9,"vwap":367},"2026-05-20",{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-05-19",100.13,100.19,100.080002,-0.17,4900,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":540,"volume":250,"transactions":9,"vwap":650},"2026-05-18",100.25,0.055,{"date":653,"open":351,"high":351,"low":351,"close":351,"change":654,"percent_change":655,"volume":250,"transactions":9,"vwap":351},"2026-05-15",-0.335,-0.33,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":519,"percent_change":250,"volume":587,"transactions":9,"vwap":659},"2026-05-14",100.62,100.53,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":201,"percent_change":201,"volume":250,"transactions":9,"vwap":662},"2026-05-13",100.525,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":448,"percent_change":448,"volume":250,"transactions":9,"vwap":665},"2026-05-12",100.595,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":433,"percent_change":433,"volume":515,"transactions":9,"vwap":669},"2026-05-11",100.56,100.625,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":412,"percent_change":413,"volume":250,"transactions":9,"vwap":672},"2026-05-08",100.785,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":552,"percent_change":307,"volume":677,"transactions":9,"vwap":676},"2026-05-07",100.99,100.77,300,{"date":679,"open":577,"high":577,"low":680,"close":680,"change":681,"percent_change":627,"volume":515,"transactions":9,"vwap":680},"2026-05-06",100.745,0.105,{"date":683,"open":581,"high":581,"low":684,"close":684,"change":685,"percent_change":-6,"volume":686,"transactions":9,"vwap":684},"2026-05-05",100.64,-0.005,4500,{"date":688,"open":626,"high":626,"low":626,"close":626,"change":536,"percent_change":536,"volume":250,"transactions":9,"vwap":626},"2026-05-04",{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":692,"volume":250,"transactions":9,"vwap":691},"2026-05-01",100.895,-0.18,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":412,"percent_change":413,"volume":697,"transactions":9,"vwap":696},"2026-04-30",101.040001,101.074997,1700,{"date":699,"open":569,"high":569,"low":569,"close":569,"change":265,"percent_change":265,"volume":250,"transactions":9,"vwap":569},"2026-04-29",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":592,"volume":250,"transactions":9,"vwap":702},"2026-04-28",101.2,-0.095,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":250,"percent_change":250,"volume":708,"transactions":9,"vwap":707},"2026-04-27",101.37,101.295,4700,{"date":710,"open":707,"high":707,"low":707,"close":707,"change":307,"percent_change":307,"volume":515,"transactions":9,"vwap":707},"2026-04-24",{"date":712,"open":713,"high":714,"low":715,"close":715,"change":386,"percent_change":386,"volume":716,"transactions":9,"vwap":715},"2026-04-23",101.49,101.58,101.275,600,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":307,"volume":716,"transactions":9,"vwap":720},"2026-04-22",101.51,101.325,0.021,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-04-21",101.32,101.304,0.329,0.33,1400,{"date":730,"open":551,"high":551,"low":551,"close":551,"change":519,"percent_change":250,"volume":515,"transactions":9,"vwap":551},"2026-04-20",{"date":732,"open":733,"high":734,"low":735,"close":735,"change":419,"percent_change":50,"volume":736,"transactions":9,"vwap":735},"2026-04-17",101.07,101.12,100.97,3700,{"date":738,"open":672,"high":672,"low":672,"close":672,"change":345,"percent_change":345,"volume":515,"transactions":9,"vwap":672},"2026-04-16",{"date":740,"open":526,"high":526,"low":741,"close":741,"change":448,"percent_change":448,"volume":742,"transactions":9,"vwap":741},"2026-04-15",100.825,6900,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":448,"volume":515,"transactions":9,"vwap":745},"2026-04-14",100.855,-0.026,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":-6,"volume":515,"transactions":9,"vwap":749},"2026-04-13",100.881,-0.004,{"date":752,"open":574,"high":574,"low":560,"close":560,"change":753,"percent_change":345,"volume":545,"transactions":9,"vwap":560},"2026-04-10",-0.041,{"date":755,"open":566,"high":566,"low":756,"close":756,"change":757,"percent_change":407,"volume":758,"transactions":9,"vwap":756},"2026-04-09",100.926,0.131,1200,{"date":760,"open":590,"high":590,"low":590,"close":590,"change":761,"percent_change":762,"volume":515,"transactions":9,"vwap":590},"2026-04-08",0.395,0.39,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":767,"volume":587,"transactions":9,"vwap":766},"2026-04-07",100.55,100.4,0.04,{"date":769,"open":390,"high":390,"low":390,"close":390,"change":413,"percent_change":413,"volume":515,"transactions":9,"vwap":390},"2026-04-06",{"date":771,"open":772,"high":772,"low":772,"close":772,"change":391,"percent_change":129,"volume":515,"transactions":9,"vwap":772},"2026-04-02",100.35,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":314,"percent_change":314,"volume":571,"transactions":9,"vwap":776},"2026-04-01",100.37,100.255,{"date":778,"open":478,"high":478,"low":478,"close":478,"change":779,"percent_change":420,"volume":515,"transactions":9,"vwap":478},"2026-03-31",0.195,{"date":781,"open":645,"high":645,"low":645,"close":645,"change":540,"percent_change":540,"volume":515,"transactions":9,"vwap":645},"2026-03-30",{"date":783,"open":784,"high":784,"low":784,"close":784,"change":345,"percent_change":345,"volume":515,"transactions":9,"vwap":784},"2026-03-27",100.029999,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":592,"percent_change":592,"volume":515,"transactions":9,"vwap":787},"2026-03-26",100.07,{"date":789,"open":650,"high":650,"low":790,"close":790,"change":627,"percent_change":627,"volume":515,"transactions":9,"vwap":790},"2026-03-25",100.16,{"date":792,"open":638,"high":638,"low":793,"close":793,"change":794,"percent_change":795,"volume":587,"transactions":9,"vwap":793},"2026-03-24",100.059998,-0.525,-0.52,{"date":797,"open":668,"high":798,"low":668,"close":798,"change":799,"percent_change":413,"volume":800,"transactions":9,"vwap":798},"2026-03-23",100.585,0.013,3000,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":229,"volume":515,"transactions":9,"vwap":803},"2026-03-20",100.572,-0.508,{"date":806,"open":807,"high":807,"low":559,"close":559,"change":808,"percent_change":646,"volume":587,"transactions":9,"vwap":559},"2026-03-19",101.31,-0.176,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":259,"volume":545,"transactions":9,"vwap":812},"2026-03-18",101.43,101.256,-0.059,{"date":815,"open":811,"high":811,"low":816,"close":816,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":816},"2026-03-17",101.315,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":326,"percent_change":301,"volume":515,"transactions":9,"vwap":820},"2026-03-16",101.33,101.245,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":556,"percent_change":556,"volume":515,"transactions":9,"vwap":823},"2026-03-13",101.26,{"date":825,"open":702,"high":702,"low":702,"close":702,"change":826,"percent_change":242,"volume":515,"transactions":9,"vwap":702},"2026-03-12",-0.225,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":826,"percent_change":242,"volume":716,"transactions":9,"vwap":832},"2026-03-11",101.48,101.5,101.36,101.425,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":655,"percent_change":838,"volume":677,"transactions":9,"vwap":837},"2026-03-10",101.91,101.62,101.65,-0.32,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":545,"transactions":9,"vwap":841},"2026-03-09",101.98,0.165,0.16,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":201,"percent_change":201,"volume":545,"transactions":9,"vwap":846},"2026-03-06",101.815,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":753,"percent_change":345,"volume":587,"transactions":9,"vwap":850},"2026-03-05",101.94,101.885,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":265,"volume":856,"transactions":9,"vwap":854},"2026-03-04",102.050003,101.926,-0.139,9800,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":515,"transactions":9,"vwap":859},"2026-03-03",102.065002,-0.405,-0.4,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":85,"volume":515,"transactions":9,"vwap":864},"2026-03-02",102.47,-0.245,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":307,"percent_change":307,"volume":515,"transactions":9,"vwap":868},"2026-02-27",102.715,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":358,"percent_change":358,"volume":545,"transactions":9,"vwap":872},"2026-02-26",102.8,102.695,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":413,"percent_change":413,"volume":877,"transactions":9,"vwap":876},"2026-02-25",102.77,102.665,2000,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":767,"percent_change":767,"volume":515,"transactions":9,"vwap":880},"2026-02-24",102.655,{"date":882,"open":22,"high":22,"low":883,"close":883,"change":20,"percent_change":20,"volume":758,"transactions":9,"vwap":883},"2026-02-23",102.615,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":407,"percent_change":407,"volume":888,"transactions":9,"vwap":887},"2026-02-20",102.54,102.545,3100,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":301,"percent_change":301,"volume":893,"transactions":9,"vwap":892},"2026-02-19",102.6,102.415,20700,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":314,"percent_change":314,"volume":250,"transactions":9,"vwap":896},"2026-02-18",102.425,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":307,"percent_change":307,"volume":901,"transactions":9,"vwap":900},"2026-02-17",102.63,102.445,11900,{"date":903,"open":896,"high":896,"low":896,"close":896,"change":904,"percent_change":767,"volume":250,"transactions":9,"vwap":896},"2026-02-13",0.045,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":274,"volume":250,"transactions":9,"vwap":907},"2026-02-12",102.38,0.125,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":413,"volume":515,"transactions":9,"vwap":911},"2026-02-11",102.255,0.009,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":448,"volume":515,"transactions":9,"vwap":915},"2026-02-10",102.246,-0.034,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":627,"volume":923,"transactions":9,"vwap":921},"2026-02-09",102.37,102.44,102.28,0.102,4300,{"date":925,"open":921,"high":921,"low":926,"close":926,"change":927,"percent_change":767,"volume":928,"transactions":9,"vwap":926},"2026-02-06",102.178,0.043,29300,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":19,"percent_change":556,"volume":515,"transactions":9,"vwap":931},"2026-02-05",102.135,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":69,"volume":515,"transactions":9,"vwap":934},"2026-02-04",102.07,0.215,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":767,"percent_change":767,"volume":250,"transactions":9,"vwap":938},"2026-02-03",101.855,{"date":940,"open":941,"high":941,"low":846,"close":846,"change":942,"percent_change":474,"volume":677,"transactions":9,"vwap":846},"2026-02-02",101.96,-0.209,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":374,"volume":250,"transactions":9,"vwap":945},"2026-01-30",102.024002,0.079,{"date":948,"open":934,"high":934,"low":949,"close":949,"change":307,"percent_change":307,"volume":716,"transactions":9,"vwap":949},"2026-01-29",101.945,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":952},"2026-01-28",101.925,{"date":954,"open":952,"high":952,"low":952,"close":952,"change":412,"percent_change":413,"volume":515,"transactions":9,"vwap":952},"2026-01-27",{"date":956,"open":835,"high":835,"low":835,"close":835,"change":391,"percent_change":129,"volume":250,"transactions":9,"vwap":835},"2026-01-26",{"date":958,"open":959,"high":959,"low":846,"close":846,"change":904,"percent_change":767,"volume":545,"transactions":9,"vwap":846},"2026-01-23",101.9,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":301,"percent_change":301,"volume":250,"transactions":9,"vwap":962},"2026-01-22",101.77,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":843,"percent_change":843,"volume":587,"transactions":9,"vwap":966},"2026-01-21",101.59,101.78,{"date":968,"open":836,"high":836,"low":836,"close":836,"change":969,"percent_change":969,"volume":545,"transactions":9,"vwap":836},"2026-01-20",-0.15,{"date":971,"open":962,"high":962,"low":962,"close":962,"change":301,"percent_change":301,"volume":972,"transactions":9,"vwap":962},"2026-01-16",800,{"date":974,"open":966,"high":966,"low":966,"close":966,"change":540,"percent_change":540,"volume":250,"transactions":9,"vwap":966},"2026-01-15",{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":556,"volume":250,"transactions":9,"vwap":977},"2026-01-14",101.73,0.059,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":587,"transactions":9,"vwap":982},"2026-01-13",101.64,101.671,-0.109,-0.11,{"date":986,"open":987,"high":966,"low":987,"close":966,"change":988,"percent_change":619,"volume":989,"transactions":9,"vwap":966},"2026-01-12",101.66,0.114,3500,{"date":991,"open":981,"high":992,"low":981,"close":993,"change":994,"percent_change":556,"volume":923,"transactions":9,"vwap":993},"2026-01-09",101.68,101.666,0.066,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":552,"percent_change":307,"volume":686,"transactions":9,"vwap":998},"2026-01-08",101.56,101.6,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":69,"percent_change":69,"volume":587,"transactions":9,"vwap":1002},"2026-01-07",101.61,101.575,{"date":1004,"open":823,"high":1005,"low":823,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-01-06",101.365,0.139,0.14,2800,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":274,"volume":250,"transactions":9,"vwap":1011},"2026-01-05",101.226,0.121,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":358,"percent_change":358,"volume":515,"transactions":9,"vwap":1015},"2026-01-02",101.105,{"date":1017,"open":1018,"high":696,"low":1018,"close":696,"change":1019,"percent_change":129,"volume":571,"transactions":9,"vwap":696},"2025-12-31",101,0.088,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":413,"volume":571,"transactions":9,"vwap":1023},"2025-12-30",100.89,100.987,0.007,{"date":1026,"open":566,"high":566,"low":566,"close":566,"change":1027,"percent_change":20,"volume":250,"transactions":9,"vwap":566},"2025-12-29",0.075,{"date":1029,"open":574,"high":574,"low":574,"close":574,"change":250,"percent_change":250,"volume":250,"transactions":9,"vwap":574},"2025-12-26",{"date":1031,"open":1032,"high":574,"low":1032,"close":574,"change":540,"percent_change":540,"volume":515,"transactions":9,"vwap":574},"2025-12-24",100.81,{"date":1034,"open":745,"high":745,"low":745,"close":745,"change":519,"percent_change":250,"volume":250,"transactions":9,"vwap":745},"2025-12-23",{"date":1036,"open":584,"high":599,"low":584,"close":599,"change":514,"percent_change":314,"volume":515,"transactions":9,"vwap":599},"2025-12-22",{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":474,"percent_change":474,"volume":250,"transactions":9,"vwap":1039},"2025-12-19",100.875,{"date":1041,"open":696,"high":696,"low":696,"close":696,"change":540,"percent_change":540,"volume":250,"transactions":9,"vwap":696},"2025-12-18",{"date":1043,"open":548,"high":548,"low":548,"close":548,"change":519,"percent_change":250,"volume":250,"transactions":9,"vwap":548},"2025-12-17",{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":552,"percent_change":307,"volume":515,"transactions":9,"vwap":1047},"2025-12-16",100.96,101.019997,{"date":1049,"open":577,"high":1050,"low":577,"close":1050,"change":514,"percent_change":314,"volume":515,"transactions":9,"vwap":1050},"2025-12-15",100.995,{"date":1052,"open":1053,"high":734,"low":1054,"close":1047,"change":358,"percent_change":358,"volume":1055,"transactions":9,"vwap":1047},"2025-12-12",101.050003,100.9,1500,{"date":1057,"open":675,"high":675,"low":675,"close":675,"change":1058,"percent_change":129,"volume":250,"transactions":9,"vwap":675},"2025-12-11",0.091,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":358,"volume":515,"transactions":9,"vwap":1062},"2025-12-10",100.88,100.899,0.029,{"date":1065,"open":1054,"high":574,"low":526,"close":526,"change":259,"percent_change":259,"volume":716,"transactions":9,"vwap":526},"2025-12-09",{"date":1067,"open":1061,"high":566,"low":1061,"close":529,"change":1068,"percent_change":592,"volume":587,"transactions":9,"vwap":529},"2025-12-08",-0.086,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":413,"volume":515,"transactions":9,"vwap":1071},"2025-12-05",101.015999,0.006,{"date":1074,"open":559,"high":559,"low":1075,"close":1075,"change":326,"percent_change":301,"volume":587,"transactions":9,"vwap":1075},"2025-12-04",101.010002,{"date":1077,"open":555,"high":548,"low":555,"close":548,"change":681,"percent_change":627,"volume":515,"transactions":9,"vwap":548},"2025-12-03",{"date":1079,"open":570,"high":570,"low":570,"close":570,"change":519,"percent_change":250,"volume":250,"transactions":9,"vwap":570},"2025-12-02",{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":655,"percent_change":655,"volume":515,"transactions":9,"vwap":1083},"2025-12-01",100.82,100.915,{"date":1085,"open":820,"high":820,"low":820,"close":820,"change":767,"percent_change":767,"volume":515,"transactions":9,"vwap":820},"2025-11-28",{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":627,"percent_change":627,"volume":515,"transactions":9,"vwap":1088},"2025-11-26",101.205,{"date":1090,"open":1015,"high":1015,"low":1015,"close":1015,"change":326,"percent_change":301,"volume":250,"transactions":9,"vwap":1015},"2025-11-25",{"date":1092,"open":734,"high":734,"low":734,"close":734,"change":129,"percent_change":129,"volume":250,"transactions":9,"vwap":734},"2025-11-24",{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":301,"percent_change":301,"volume":250,"transactions":9,"vwap":1095},"2025-11-21",101.029999,{"date":1097,"open":1098,"high":1098,"low":577,"close":695,"change":358,"percent_change":358,"volume":1099,"transactions":9,"vwap":695},"2025-11-20",101.11,1900,{"date":1101,"open":1075,"high":1075,"low":1075,"close":1075,"change":337,"percent_change":201,"volume":250,"transactions":9,"vwap":1075},"2025-11-19",{"date":1103,"open":1047,"high":1104,"low":1047,"close":1104,"change":326,"percent_change":301,"volume":515,"transactions":9,"vwap":1104},"2025-11-18",101.084999,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":386,"percent_change":386,"volume":250,"transactions":9,"vwap":1107},"2025-11-17",101.099998,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":301,"volume":250,"transactions":9,"vwap":1110},"2025-11-14",101.15,-0.013,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":314,"volume":515,"transactions":9,"vwap":1114},"2025-11-13",101.163,-0.022,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":259,"percent_change":259,"volume":250,"transactions":9,"vwap":1118},"2025-11-12",101.185,{"date":1120,"open":820,"high":820,"low":820,"close":820,"change":908,"percent_change":274,"volume":515,"transactions":9,"vwap":820},"2025-11-11",{"date":1122,"open":1123,"high":734,"low":1123,"close":734,"change":301,"percent_change":301,"volume":587,"transactions":9,"vwap":734},"2025-11-10",101.089996,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":20,"percent_change":20,"volume":515,"transactions":9,"vwap":1126},"2025-11-07",101.13,{"date":1128,"open":569,"high":569,"low":569,"close":569,"change":1129,"percent_change":69,"volume":515,"transactions":9,"vwap":569},"2025-11-06",0.207,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":587,"transactions":9,"vwap":1133},"2025-11-05",100.856,100.853,-0.262,-0.26,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":843,"percent_change":843,"volume":515,"transactions":9,"vwap":1138},"2025-11-04",101.115,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":214,"percent_change":214,"volume":250,"transactions":9,"vwap":1141},"2025-11-03",100.955,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1027,"percent_change":20,"volume":250,"transactions":9,"vwap":1144},"2025-10-31",101.255,{"date":1146,"open":543,"high":543,"low":543,"close":543,"change":345,"percent_change":345,"volume":250,"transactions":9,"vwap":543},"2025-10-30",{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":301,"percent_change":301,"volume":1151,"transactions":9,"vwap":1150},"2025-10-29",101.28,101.22,1600,{"date":1153,"open":823,"high":823,"low":1154,"close":1154,"change":314,"percent_change":314,"volume":172,"transactions":9,"vwap":1154},"2025-10-28",101.23,{"date":1156,"open":1157,"high":823,"low":1154,"close":1158,"change":337,"percent_change":201,"volume":1099,"transactions":9,"vwap":1158},"2025-10-27",101.24,101.25,{"date":1160,"open":720,"high":720,"low":720,"close":720,"change":904,"percent_change":767,"volume":250,"transactions":9,"vwap":720},"2025-10-24",{"date":1162,"open":1149,"high":1149,"low":1149,"close":1149,"change":586,"percent_change":448,"volume":515,"transactions":9,"vwap":1149},"2025-10-23",{"date":1164,"open":1165,"high":816,"low":1165,"close":816,"change":301,"percent_change":301,"volume":515,"transactions":9,"vwap":816},"2025-10-22",101.27,{"date":1167,"open":1165,"high":720,"low":1165,"close":720,"change":767,"percent_change":767,"volume":515,"transactions":9,"vwap":720},"2025-10-21",{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":479,"percent_change":480,"volume":515,"transactions":9,"vwap":1171},"2025-10-20",101.21,101.285,{"date":1173,"open":706,"high":706,"low":706,"close":706,"change":767,"percent_change":767,"volume":250,"transactions":9,"vwap":706},"2025-10-17",{"date":1175,"open":819,"high":819,"low":819,"close":819,"change":69,"percent_change":69,"volume":250,"transactions":9,"vwap":819},"2025-10-16",{"date":1177,"open":734,"high":734,"low":734,"close":734,"change":314,"percent_change":314,"volume":250,"transactions":9,"vwap":734},"2025-10-15",{"date":1179,"open":1053,"high":1180,"low":1053,"close":1180,"change":540,"percent_change":540,"volume":603,"transactions":9,"vwap":1180},"2025-10-14",101.14,{"date":1182,"open":695,"high":1123,"low":1075,"close":1123,"change":685,"percent_change":-6,"volume":716,"transactions":9,"vwap":1123},"2025-10-13",{"date":1184,"open":539,"high":539,"low":539,"close":539,"change":1185,"percent_change":619,"volume":250,"transactions":9,"vwap":539},"2025-10-10",0.115,{"date":1187,"open":566,"high":566,"low":566,"close":566,"change":307,"percent_change":307,"volume":250,"transactions":9,"vwap":566},"2025-10-09",{"date":1189,"open":1046,"high":1046,"low":1046,"close":1046,"change":586,"percent_change":448,"volume":515,"transactions":9,"vwap":1046},"2025-10-08",{"date":1191,"open":1050,"high":1050,"low":1050,"close":1050,"change":681,"percent_change":627,"volume":171,"transactions":9,"vwap":1050},"2025-10-07",{"date":1193,"open":1022,"high":1022,"low":1022,"close":1022,"change":443,"percent_change":259,"volume":515,"transactions":9,"vwap":1022},"2025-10-06",{"date":1195,"open":1141,"high":1141,"low":1141,"close":1141,"change":307,"percent_change":307,"volume":250,"transactions":9,"vwap":1141},"2025-10-03",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":259,"percent_change":259,"volume":515,"transactions":9,"vwap":1198},"2025-10-02",100.935,{"date":1200,"open":1050,"high":1050,"low":1050,"close":1050,"change":1201,"percent_change":646,"volume":250,"transactions":9,"vwap":1050},"2025-10-01",-0.168,{"date":1203,"open":1114,"high":1114,"low":1114,"close":1114,"change":1204,"percent_change":540,"volume":250,"transactions":9,"vwap":1114},"2025-09-30",0.053,{"date":1206,"open":1098,"high":1098,"low":1098,"close":1098,"change":651,"percent_change":540,"volume":250,"transactions":9,"vwap":1098},"2025-09-29",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1201,"percent_change":646,"volume":250,"transactions":9,"vwap":1209},"2025-09-26",101.055,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":265,"volume":250,"transactions":9,"vwap":1212},"2025-09-25",101.223,-0.142,{"date":1215,"open":1005,"high":1005,"low":1005,"close":1005,"change":1216,"percent_change":265,"volume":250,"transactions":9,"vwap":1005},"2025-09-24",-0.147,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":480,"volume":250,"transactions":9,"vwap":1219},"2025-09-23",101.512,-0.078,{"date":1222,"open":965,"high":965,"low":965,"close":965,"change":1027,"percent_change":20,"volume":250,"transactions":9,"vwap":965},"2025-09-22",{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":259,"volume":515,"transactions":9,"vwap":1225},"2025-09-19",101.515,-0.057,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":984,"volume":250,"transactions":9,"vwap":1229},"2025-09-18",101.572,-0.114,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":413,"volume":250,"transactions":9,"vwap":1233},"2025-09-17",101.686,0.008,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":358,"volume":250,"transactions":9,"vwap":1237},"2025-09-16",101.678,0.033,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":623,"percent_change":623,"volume":250,"transactions":9,"vwap":1241},"2025-09-15",101.645,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":259,"percent_change":259,"volume":545,"transactions":9,"vwap":1245},"2025-09-12",101.53,101.495,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":419,"percent_change":50,"volume":515,"transactions":9,"vwap":1248},"2025-09-11",101.555,{"date":1250,"open":706,"high":706,"low":706,"close":706,"change":1251,"percent_change":631,"volume":1252,"transactions":9,"vwap":706},"2025-09-10",0.277,2,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":250,"volume":1257,"transactions":9,"vwap":1255},"2025-09-09",101.093002,0.003,4,{"date":1259,"open":1123,"high":1123,"low":1123,"close":1123,"change":1260,"percent_change":185,"volume":515,"transactions":9,"vwap":1123},"2025-09-08",0.313,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":515,"transactions":9,"vwap":1263},"2025-09-05",100.777,0.322,0.32,{"date":1267,"open":492,"high":492,"low":492,"close":492,"change":1268,"percent_change":1269,"volume":515,"transactions":9,"vwap":492},"2025-09-04",0.175,0.17,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":307,"volume":515,"transactions":9,"vwap":1272},"2025-09-03",100.28,0.017,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":480,"percent_change":480,"volume":515,"transactions":9,"vwap":1276},"2025-09-02",100.263,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1273,"percent_change":307,"volume":1252,"transactions":9,"vwap":1279},"2025-08-29",100.343,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":413,"volume":515,"transactions":9,"vwap":1282},"2025-08-28",100.326,0.011,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":307,"volume":515,"transactions":9,"vwap":1286},"2025-08-27",100.315,0.023,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1024,"percent_change":413,"volume":515,"transactions":9,"vwap":1290},"2025-08-26",100.292,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":357,"percent_change":358,"volume":515,"transactions":9,"vwap":1293},"2025-08-25",100.285,{"date":1295,"open":650,"high":650,"low":650,"close":650,"change":908,"percent_change":274,"volume":515,"transactions":9,"vwap":650},"2025-08-22",{"date":1297,"open":356,"high":356,"low":356,"close":356,"change":314,"percent_change":314,"volume":515,"transactions":9,"vwap":356},"2025-08-21",{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":20,"percent_change":20,"volume":515,"transactions":9,"vwap":1300},"2025-08-20",100.145,{"date":177,"open":1302,"high":1302,"low":1302,"close":1302,"change":250,"percent_change":250,"volume":515,"transactions":9,"vwap":1302},100.074997]