[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNC":3,"homepage-market-summary":27,"stock-historical-MUNC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNC","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 2045 Tax-Exempt Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3015,3.203808,"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},97.04,96.965,0.075,0.08,9.03,104.805,95.875,354.909844,13,283,{"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},347,98228.461,-3.13,"2025-08-19",[179,182,189,198,204,211,219,225,233,241,247,252,257,264,271,278,284,291,297,302,307,314,320,326,332,338,343,351,356,361,366,372,378,384,389,394,402,408,415,419,426,430,436,440,446,451,456,462,466,472,476,481,485,490,496,501,508,512,519,523,527,530,534,537,541,545,549,553,557,561,565,570,573,576,581,585,588,592,596,600,605,609,613,616,620,623,627,631,639,643,646,651,656,660,664,668,671,679,683,687,691,695,699,703,708,712,716,721,725,729,732,737,741,745,749,753,756,761,764,767,770,772,775,778,783,789,792,796,800,805,808,811,815,820,827,831,835,840,845,849,853,856,861,864,869,872,875,881,886,890,897,901,904,909,913,918,922,926,932,935,939,945,949,955,959,962,968,974,979,985,989,995,1000,1003,1008,1013,1017,1020,1025,1028,1031,1035,1039,1044,1047,1051,1055,1060,1065,1069,1072,1075,1078,1080,1084,1088,1091,1093,1099,1102,1106,1109,1113,1116,1121,1125,1129,1133,1135,1137,1140,1144,1147,1150,1154,1156,1159,1162,1165,1169,1172,1176,1180,1183,1187,1190,1194,1198,1202,1206,1209,1211,1214,1219,1222,1226,1229,1233,1237,1241,1244,1247,1252,1254,1258,1262,1267,1270,1273,1277,1279,1282,1285,1289,1291,1295,1298,1301,1305,1309,1312,1314,1316,1320,1323,1326,1329,1333,1338,1343,1348,1354,1358,1362,1368,1372,1376,1380,1384,1387,1390,1393,1396],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},6,97.5801,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.365,0.38,8,5,96.5519,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",96.24,96.6,0.725,0.76,511,9,96.3234,{"date":199,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":201,"volume":202,"transactions":180,"vwap":203},"2026-09-29",-0.2061,-0.21,11,96.015,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":180,"vwap":210},"2026-09-28",96.0811,-0.6139,-0.63,17,96.2953,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":196,"vwap":218},"2026-09-25",96.67,96.695,-0.395,-0.41,786,96.6778,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":25,"transactions":180,"vwap":224},"2026-09-24",97.09,-0.45,-0.46,97.4435,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",97.54,-0.595,-0.61,41,7,98.0059,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",98.135,-0.045,-0.05,36.01,12,98.1908,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":244,"volume":180,"transactions":245,"vwap":246},"2026-09-21",98.18,-0.02,4,98.29,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":250,"volume":186,"transactions":187,"vwap":251},"2026-09-18",98.2,-0.2,98.3269,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":255,"volume":180,"transactions":245,"vwap":256},"2026-09-17",98.4,0.19,98.3467,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":231,"vwap":263},"2026-09-16",98.24,98.21,-0.07,394.02,98.2411,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-15",98.28,-0.25,30,10,98.4653,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":187,"vwap":277},"2026-09-14",98.53,-0.025,-0.03,16,98.7125,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":186,"transactions":231,"vwap":283},"2026-09-11",98.555,0.135,0.14,98.5225,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":269,"vwap":290},"2026-09-10",98.42,-0.67,-0.68,29,98.7173,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":196,"vwap":296},"2026-09-09",99.09,-0.38,110.02,99.3766,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":237,"percent_change":237,"volume":300,"transactions":231,"vwap":301},"2026-09-08",99.47,67,99.5222,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":244,"percent_change":244,"volume":305,"transactions":196,"vwap":306},"2026-09-04",99.52,70.03,99.539,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":186,"vwap":313},"2026-09-03",99.54,0.005,0.01,19.01,99.5684,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":180,"vwap":319},"2026-09-02",99.535,-0.04,7.03,99.5535,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":180,"transactions":245,"vwap":325},"2026-09-01",99.575,-0.715,-0.71,99.7833,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":180,"vwap":331},"2026-08-31",100.29,-0.09,7.029,100.288,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":187,"vwap":337},"2026-08-28",100.38,-0.08,6.009,100.4067,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":341,"volume":231,"transactions":187,"vwap":342},"2026-08-27",100.46,-0.1,100.6093,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":187,"vwap":350},"2026-08-26",100.8,100.56,-0.1171,-0.12,254,100.797,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":311,"volume":180,"transactions":187,"vwap":355},"2026-08-25",100.6771,0.0071,100.595,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":359,"volume":180,"transactions":245,"vwap":360},"2026-08-24",100.67,0.05,100.7092,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":261,"volume":180,"transactions":245,"vwap":365},"2026-08-21",100.62,-0.075,100.7792,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":180,"vwap":371},"2026-08-20",100.695,-0.13,84,100.8757,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":180,"transactions":245,"vwap":377},"2026-08-19",100.825,0.175,0.17,100.7625,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":180,"transactions":245,"vwap":383},"2026-08-18",100.65,-0.225,-0.22,100.8383,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":201,"volume":180,"transactions":245,"vwap":388},"2026-08-17",100.875,-0.215,101.1183,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":392,"volume":180,"transactions":245,"vwap":393},"2026-08-14",101.09,-0.16,101.1558,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":282,"percent_change":282,"volume":399,"transactions":400,"vwap":401},"2026-08-13",101.28,101.37,101.25,2556,39,101.3298,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":187,"vwap":407},"2026-08-12",101.11,0.03,40006,101.2428,{"date":409,"open":404,"high":410,"low":411,"close":411,"change":412,"percent_change":412,"volume":413,"transactions":196,"vwap":414},"2026-08-11",101.19,101.08,0.02,501.273,101.1565,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":274,"percent_change":244,"volume":180,"transactions":245,"vwap":418},"2026-08-10",101.06,101.0158,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":255,"volume":424,"transactions":187,"vwap":425},"2026-08-07",101.18,101.085,0.195,2477,101.1797,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":359,"percent_change":359,"volume":231,"transactions":187,"vwap":429},"2026-08-06",100.89,100.9236,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":230,"transactions":180,"vwap":435},"2026-08-05",100.84,0.155,0.15,100.8852,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":165,"percent_change":165,"volume":180,"transactions":245,"vwap":439},"2026-08-04",100.685,100.5467,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":180,"transactions":245,"vwap":445},"2026-08-03",100.485,-0.235,-0.23,100.3758,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":237,"volume":202,"transactions":187,"vwap":450},"2026-07-31",100.72,-0.055,100.7714,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":444,"volume":180,"transactions":245,"vwap":455},"2026-07-30",100.775,-0.2345,100.8658,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":180,"transactions":245,"vwap":461},"2026-07-29",101.0095,-0.0605,-0.06,101.0707,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":376,"percent_change":376,"volume":180,"transactions":245,"vwap":465},"2026-07-28",101.07,100.9733,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":180,"transactions":245,"vwap":471},"2026-07-27",100.9,0.265,0.26,100.8758,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":20,"percent_change":20,"volume":180,"transactions":245,"vwap":475},"2026-07-24",100.635,100.5733,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":180,"transactions":245,"vwap":428},"2026-07-23",100.555,-0.625,-0.62,{"date":482,"open":421,"high":421,"low":421,"close":421,"change":483,"percent_change":483,"volume":180,"transactions":245,"vwap":484},"2026-07-22",-0.3,101.3817,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":488,"volume":180,"transactions":245,"vwap":489},"2026-07-21",101.48,-0.15,101.6783,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":180,"transactions":245,"vwap":495},"2026-07-20",101.63,-0.115,-0.11,101.7783,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":460,"volume":180,"transactions":245,"vwap":500},"2026-07-17",101.745,-0.0653,101.7675,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":250,"volume":505,"transactions":506,"vwap":507},"2026-07-16",101.8103,-0.1997,406,27,101.923,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":460,"percent_change":460,"volume":180,"transactions":245,"vwap":511},"2026-07-15",102.01,102.0784,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":516,"volume":517,"transactions":180,"vwap":518},"2026-07-14",102.23,102.07,-0.01,422,102.2263,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":369,"percent_change":369,"volume":186,"transactions":187,"vwap":522},"2026-07-13",102.08,102.2061,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":275,"percent_change":275,"volume":526,"transactions":9,"vwap":525},"2026-07-10",102.21,100,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":516,"percent_change":516,"volume":526,"transactions":9,"vwap":529},"2026-07-09",102.24,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":267,"volume":526,"transactions":9,"vwap":532},"2026-07-08",102.25,-0.26,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":494,"percent_change":494,"volume":526,"transactions":9,"vwap":536},"2026-07-07",102.51,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":405,"volume":526,"transactions":9,"vwap":539},"2026-07-06",102.62,0.028,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":20,"volume":526,"transactions":9,"vwap":543},"2026-07-02",102.592,0.082,{"date":546,"open":536,"high":536,"low":536,"close":536,"change":547,"percent_change":548,"volume":526,"transactions":9,"vwap":536},"2026-07-01",-0.315,-0.31,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":405,"volume":526,"transactions":9,"vwap":551},"2026-06-30",102.825,0.034,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":359,"volume":526,"transactions":9,"vwap":555},"2026-06-29",102.791,0.056,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":560,"volume":526,"transactions":9,"vwap":559},"2026-06-26",102.735,0.06,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":19,"percent_change":564,"volume":526,"transactions":9,"vwap":563},"2026-06-25",102.675,0.07,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":282,"volume":569,"transactions":9,"vwap":567},"2026-06-24",102.6,0.145,0,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":460,"percent_change":460,"volume":569,"transactions":9,"vwap":572},"2026-06-23",102.455,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":236,"percent_change":317,"volume":526,"transactions":9,"vwap":575},"2026-06-22",102.515,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":526,"transactions":9,"vwap":578},"2026-06-18",102.56,0.118,0.12,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":244,"volume":569,"transactions":9,"vwap":583},"2026-06-17",102.442,-0.023,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":359,"percent_change":359,"volume":569,"transactions":9,"vwap":587},"2026-06-16",102.465,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":129,"volume":569,"transactions":9,"vwap":590},"2026-06-15",102.415,0.095,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":412,"volume":569,"transactions":9,"vwap":594},"2026-06-12",102.32,0.025,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":412,"volume":569,"transactions":9,"vwap":598},"2026-06-11",102.295,0.018,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":526,"transactions":9,"vwap":602},"2026-06-10",102.277,-0.148,-0.14,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":405,"volume":526,"transactions":9,"vwap":607},"2026-06-09",102.425,0.035,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":311,"volume":526,"transactions":9,"vwap":611},"2026-06-08",102.39,0.015,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":348,"percent_change":348,"volume":526,"transactions":9,"vwap":615},"2026-06-05",102.375,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":619,"volume":526,"transactions":9,"vwap":618},"2026-06-04",102.495,0.11,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":244,"percent_change":244,"volume":526,"transactions":9,"vwap":622},"2026-06-03",102.385,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":50,"volume":526,"transactions":9,"vwap":625},"2026-06-02",102.405,0.189,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":548,"volume":569,"transactions":9,"vwap":629},"2026-06-01",102.216,-0.314,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-05-29",102.52,102.64,102.53,0.285,0.28,3000,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":376,"volume":569,"transactions":9,"vwap":641},"2026-05-28",102.245,0.172,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":579,"percent_change":580,"volume":526,"transactions":9,"vwap":645},"2026-05-27",102.072998,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":569,"transactions":9,"vwap":648},"2026-05-26",101.955,0.437,0.43,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":20,"volume":638,"transactions":9,"vwap":654},"2026-05-22",101.57,101.518,0.078,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":516,"volume":569,"transactions":9,"vwap":658},"2026-05-21",101.44,-0.014,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":434,"volume":526,"transactions":9,"vwap":662},"2026-05-20",101.454,0.154,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":533,"volume":569,"transactions":9,"vwap":666},"2026-05-19",101.3,-0.265,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":274,"percent_change":244,"volume":569,"transactions":9,"vwap":670},"2026-05-18",101.565,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-15",101.78,101.47,101.59,-0.49,-0.48,400,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":682,"volume":569,"transactions":9,"vwap":681},"2026-05-14",102.080002,0.04,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":348,"volume":526,"transactions":9,"vwap":685},"2026-05-13",102.040001,-0.125,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":139,"volume":569,"transactions":9,"vwap":689},"2026-05-12",102.165,-0.344,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":317,"volume":569,"transactions":9,"vwap":693},"2026-05-11",102.509,-0.036,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":682,"volume":526,"transactions":9,"vwap":697},"2026-05-08",102.545,0.045,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":412,"volume":526,"transactions":9,"vwap":701},"2026-05-07",102.5,0.023,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":526,"transactions":9,"vwap":705},"2026-05-06",102.477,0.137,0.13,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":359,"volume":526,"transactions":9,"vwap":710},"2026-05-05",102.34,0.051,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":335,"volume":526,"transactions":9,"vwap":714},"2026-05-04",102.289,-0.081,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":569,"transactions":9,"vwap":718},"2026-05-01",102.37,-0.293,-0.29,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":580,"volume":569,"transactions":9,"vwap":723},"2026-04-30",102.663,0.128,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":533,"volume":526,"transactions":9,"vwap":727},"2026-04-29",102.535,-0.27,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":686,"percent_change":348,"volume":569,"transactions":9,"vwap":731},"2026-04-28",102.805,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":569,"transactions":9,"vwap":734},"2026-04-27",102.93,0.101,0.1,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":516,"volume":526,"transactions":9,"vwap":739},"2026-04-24",102.829,-0.006,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":341,"volume":526,"transactions":9,"vwap":743},"2026-04-23",102.835,-0.105,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":580,"volume":526,"transactions":9,"vwap":747},"2026-04-22",102.94,0.124,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":329,"volume":526,"transactions":9,"vwap":751},"2026-04-21",102.816,-0.094,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":281,"percent_change":707,"volume":526,"transactions":9,"vwap":755},"2026-04-20",102.91,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":526,"transactions":9,"vwap":758},"2026-04-17",102.775,0.34,0.33,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":516,"percent_change":516,"volume":526,"transactions":9,"vwap":763},"2026-04-16",102.435,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":335,"percent_change":335,"volume":526,"transactions":9,"vwap":766},"2026-04-15",102.445,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":516,"percent_change":516,"volume":526,"transactions":9,"vwap":769},"2026-04-14",102.525,{"date":771,"open":727,"high":727,"low":727,"close":727,"change":19,"percent_change":564,"volume":526,"transactions":9,"vwap":727},"2026-04-13",{"date":773,"open":774,"high":774,"low":774,"close":774,"change":310,"percent_change":569,"volume":526,"transactions":9,"vwap":774},"2026-04-10",102.46,{"date":776,"open":572,"high":572,"low":572,"close":572,"change":777,"percent_change":707,"volume":526,"transactions":9,"vwap":572},"2026-04-09",0.129,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":526,"transactions":9,"vwap":780},"2026-04-08",102.326,0.481,0.47,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":359,"volume":788,"transactions":9,"vwap":786},"2026-04-07",102,101.845,0.055,200,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":595,"percent_change":412,"volume":526,"transactions":9,"vwap":791},"2026-04-06",101.79,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":795,"volume":526,"transactions":9,"vwap":794},"2026-04-02",101.765,0.16,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":237,"percent_change":237,"volume":526,"transactions":9,"vwap":799},"2026-04-01",101.7,101.605,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":526,"transactions":9,"vwap":802},"2026-03-31",101.655,0.275,0.27,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":580,"percent_change":580,"volume":526,"transactions":9,"vwap":807},"2026-03-30",101.38,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":275,"percent_change":275,"volume":526,"transactions":9,"vwap":810},"2026-03-27",101.26,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":686,"percent_change":348,"volume":678,"transactions":9,"vwap":814},"2026-03-26",101.17,101.29,{"date":816,"open":810,"high":817,"low":810,"close":817,"change":818,"percent_change":20,"volume":819,"transactions":9,"vwap":817},"2026-03-25",101.415,0.085,500,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":678,"transactions":9,"vwap":824},"2026-03-24",101.21,101.5,101.33,-0.615,-0.6,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":359,"percent_change":359,"volume":788,"transactions":9,"vwap":830},"2026-03-23",101.81,101.945,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":208,"volume":526,"transactions":9,"vwap":833},"2026-03-20",101.895,-0.65,{"date":836,"open":837,"high":697,"low":837,"close":697,"change":838,"percent_change":839,"volume":788,"transactions":9,"vwap":697},"2026-03-19",102.54,-0.194,-0.19,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":460,"volume":788,"transactions":9,"vwap":843},"2026-03-18",102.68,102.739,-0.066,{"date":846,"open":847,"high":731,"low":848,"close":731,"change":460,"percent_change":460,"volume":678,"transactions":9,"vwap":731},"2026-03-17",102.67,102.66,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":595,"percent_change":412,"volume":788,"transactions":9,"vwap":852},"2026-03-16",102.71,102.865,{"date":854,"open":539,"high":855,"low":539,"close":855,"change":619,"percent_change":619,"volume":788,"transactions":9,"vwap":855},"2026-03-13",102.84,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":526,"transactions":9,"vwap":858},"2026-03-12",102.73,-0.365,-0.35,{"date":862,"open":747,"high":863,"low":747,"close":863,"change":392,"percent_change":488,"volume":788,"transactions":9,"vwap":863},"2026-03-11",103.095001,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":526,"transactions":9,"vwap":866},"2026-03-10",103.255,-0.295,-0.28,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":608,"percent_change":405,"volume":526,"transactions":9,"vwap":871},"2026-03-09",103.55,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":236,"percent_change":317,"volume":526,"transactions":9,"vwap":874},"2026-03-06",103.515,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":788,"transactions":9,"vwap":878},"2026-03-05",103.69,103.56,-0.172,-0.17,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":619,"volume":788,"transactions":9,"vwap":884},"2026-03-04",103.45,103.732,0.111,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":324,"volume":526,"transactions":9,"vwap":888},"2026-03-03",103.621,-0.739,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-03-02",104.14,104.36,-0.345,-0.33,300,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":341,"percent_change":341,"volume":526,"transactions":9,"vwap":900},"2026-02-27",104.71,104.705,{"date":902,"open":22,"high":22,"low":22,"close":22,"change":903,"percent_change":165,"volume":526,"transactions":9,"vwap":22},"2026-02-26",0.213,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":460,"volume":788,"transactions":9,"vwap":907},"2026-02-25",104.58,104.592,-0.063,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":818,"percent_change":20,"volume":526,"transactions":9,"vwap":912},"2026-02-24",104.53,104.655,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":376,"volume":526,"transactions":9,"vwap":916},"2026-02-23",104.45,104.57,0.182,{"date":919,"open":893,"high":920,"low":893,"close":920,"change":921,"percent_change":736,"volume":896,"transactions":9,"vwap":920},"2026-02-20",104.388,0.108,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":493,"percent_change":494,"volume":788,"transactions":9,"vwap":925},"2026-02-19",104.29,104.28,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":275,"volume":896,"transactions":9,"vwap":929},"2026-02-18",104.27,104.395,104.26,-0.035,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":19,"percent_change":564,"volume":569,"transactions":9,"vwap":934},"2026-02-17",104.43,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":20,"volume":569,"transactions":9,"vwap":937},"2026-02-13",104.355,0.083,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":282,"volume":788,"transactions":9,"vwap":942},"2026-02-12",104.17,104.272,104.16,0.144,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":317,"volume":526,"transactions":9,"vwap":947},"2026-02-11",104.128,-0.038,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":282,"volume":788,"transactions":9,"vwap":952},"2026-02-10",104.07,104.166,104.059998,0.141,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":244,"percent_change":244,"volume":896,"transactions":9,"vwap":958},"2026-02-09",104.050003,104.025002,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":564,"percent_change":564,"volume":526,"transactions":9,"vwap":961},"2026-02-06",104.044998,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":788,"transactions":9,"vwap":965},"2026-02-05",103.85,103.975,0.475,0.46,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":526,"transactions":9,"vwap":971},"2026-02-04",103.66,103.5,-0.185,-0.18,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":405,"percent_change":405,"volume":788,"transactions":9,"vwap":977},"2026-02-03",103.54,103.685,103.53,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":444,"volume":678,"transactions":9,"vwap":983},"2026-02-02",103.91,103.38,103.655,-0.241,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":564,"volume":569,"transactions":9,"vwap":987},"2026-01-30",103.896,0.076,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":516,"volume":788,"transactions":9,"vwap":992},"2026-01-29",103.74,103.82,103.73,-0.015,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":569,"transactions":9,"vwap":997},"2026-01-28",103.835,0.31,0.3,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":449,"percent_change":237,"volume":526,"transactions":9,"vwap":1002},"2026-01-27",103.525,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":736,"volume":788,"transactions":9,"vwap":1006},"2026-01-26",103.14,103.58,0.106,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":470,"volume":788,"transactions":9,"vwap":1011},"2026-01-23",103.49,103.474,0.269,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":667,"percent_change":533,"volume":526,"transactions":9,"vwap":1016},"2026-01-22",103.29,103.205,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":165,"percent_change":255,"volume":526,"transactions":9,"vwap":1019},"2026-01-21",103.47,{"date":1021,"open":1005,"high":1022,"low":1005,"close":1022,"change":1023,"percent_change":1024,"volume":896,"transactions":9,"vwap":1022},"2026-01-20",103.27,-0.515,-0.5,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":787,"percent_change":359,"volume":526,"transactions":9,"vwap":1027},"2026-01-16",103.785,{"date":1029,"open":1030,"high":993,"low":1030,"close":993,"change":795,"percent_change":434,"volume":526,"transactions":9,"vwap":993},"2026-01-15",103.44,{"date":1032,"open":871,"high":1033,"low":871,"close":1033,"change":1034,"percent_change":707,"volume":788,"transactions":9,"vwap":1033},"2026-01-14",103.57,0.134,{"date":1036,"open":1030,"high":1010,"low":1037,"close":1037,"change":1038,"percent_change":244,"volume":819,"transactions":9,"vwap":1037},"2026-01-13",103.436,-0.019,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":-6,"volume":526,"transactions":9,"vwap":1042},"2026-01-12",103.43,103.455,-0.005,{"date":1045,"open":883,"high":1046,"low":883,"close":1046,"change":19,"percent_change":564,"volume":788,"transactions":9,"vwap":1046},"2026-01-09",103.46,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":595,"percent_change":412,"volume":788,"transactions":9,"vwap":1050},"2026-01-08",103.37,103.385,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":803,"percent_change":804,"volume":788,"transactions":9,"vwap":1054},"2026-01-07",103.3,103.36,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":282,"volume":526,"transactions":9,"vwap":1058},"2026-01-06",103.050003,103.084999,0.148,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":619,"volume":788,"transactions":9,"vwap":1063},"2026-01-05",102.88,102.937,0.117,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":698,"percent_change":682,"volume":526,"transactions":9,"vwap":1068},"2026-01-02",102.78,102.82,{"date":1070,"open":847,"high":758,"low":847,"close":758,"change":885,"percent_change":619,"volume":1071,"transactions":9,"vwap":758},"2025-12-31",600,{"date":1073,"open":635,"high":1074,"low":635,"close":1074,"change":552,"percent_change":405,"volume":526,"transactions":9,"vwap":1074},"2025-12-30",102.664,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":818,"percent_change":20,"volume":526,"transactions":9,"vwap":1077},"2025-12-29",102.63,{"date":1079,"open":697,"high":697,"low":697,"close":697,"change":311,"percent_change":311,"volume":526,"transactions":9,"vwap":697},"2025-12-26",{"date":1081,"open":578,"high":1082,"low":774,"close":727,"change":1083,"percent_change":329,"volume":678,"transactions":9,"vwap":727},"2025-12-24",102.57,-0.095,{"date":1085,"open":1086,"high":1077,"low":633,"close":1077,"change":580,"percent_change":580,"volume":1087,"transactions":9,"vwap":1077},"2025-12-23",102.59,2300,{"date":1089,"open":1090,"high":536,"low":1090,"close":536,"change":274,"percent_change":244,"volume":788,"transactions":9,"vwap":536},"2025-12-22",102.45,{"date":1092,"open":727,"high":727,"low":727,"close":727,"change":381,"percent_change":382,"volume":569,"transactions":9,"vwap":727},"2025-12-19",{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":787,"percent_change":359,"volume":1098,"transactions":9,"vwap":1097},"2025-12-18",102.9,102.69,102.76,3500,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":787,"percent_change":359,"volume":569,"transactions":9,"vwap":1101},"2025-12-17",102.705,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":612,"percent_change":311,"volume":526,"transactions":9,"vwap":1105},"2025-12-16",102.58,102.65,{"date":1107,"open":837,"high":1108,"low":837,"close":1108,"change":359,"percent_change":359,"volume":526,"transactions":9,"vwap":1108},"2025-12-15",102.635,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":335,"volume":526,"transactions":9,"vwap":1111},"2025-12-12",102.585,-0.085,{"date":1114,"open":847,"high":847,"low":847,"close":847,"change":1115,"percent_change":560,"volume":569,"transactions":9,"vwap":847},"2025-12-11",0.061,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":20,"volume":526,"transactions":9,"vwap":1119},"2025-12-10",102.55,102.609,0.077,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":275,"volume":788,"transactions":9,"vwap":1123},"2025-12-09",102.532,-0.029,{"date":1126,"open":701,"high":1127,"low":701,"close":1127,"change":1128,"percent_change":261,"volume":788,"transactions":9,"vwap":1127},"2025-12-08",102.561,-0.071,{"date":1130,"open":1096,"high":1096,"low":1131,"close":1131,"change":1132,"percent_change":261,"volume":678,"transactions":9,"vwap":1131},"2025-12-05",102.632,-0.073,{"date":1134,"open":578,"high":1101,"low":578,"close":1101,"change":698,"percent_change":682,"volume":788,"transactions":9,"vwap":1101},"2025-12-04",{"date":1136,"open":848,"high":848,"low":848,"close":848,"change":560,"percent_change":560,"volume":526,"transactions":9,"vwap":848},"2025-12-03",{"date":1138,"open":1082,"high":567,"low":1082,"close":567,"change":1139,"percent_change":460,"volume":788,"transactions":9,"vwap":567},"2025-12-02",-0.065,{"date":1141,"open":1118,"high":1142,"low":1118,"close":1142,"change":1143,"percent_change":222,"volume":788,"transactions":9,"vwap":1142},"2025-12-01",102.665,-0.465,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":359,"percent_change":359,"volume":569,"transactions":9,"vwap":1146},"2025-11-28",103.13,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":568,"percent_change":282,"volume":569,"transactions":9,"vwap":1149},"2025-11-26",103.080002,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":994,"percent_change":516,"volume":788,"transactions":9,"vwap":1153},"2025-11-25",102.95,102.935,{"date":1155,"open":1152,"high":1152,"low":1152,"close":1152,"change":20,"percent_change":20,"volume":569,"transactions":9,"vwap":1152},"2025-11-24",{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":244,"percent_change":244,"volume":569,"transactions":9,"vwap":1158},"2025-11-21",102.87,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":608,"percent_change":405,"volume":569,"transactions":9,"vwap":1161},"2025-11-20",102.89,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1083,"percent_change":329,"volume":569,"transactions":9,"vwap":1164},"2025-11-19",102.855,{"date":1166,"open":1167,"high":1152,"low":1167,"close":1152,"change":1168,"percent_change":560,"volume":526,"transactions":9,"vwap":1152},"2025-11-18",102.85,0.065,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":317,"percent_change":317,"volume":569,"transactions":9,"vwap":1171},"2025-11-17",102.885,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":317,"volume":569,"transactions":9,"vwap":1174},"2025-11-14",102.925,-0.037,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":261,"volume":526,"transactions":9,"vwap":1178},"2025-11-13",102.962,-0.067,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":744,"percent_change":341,"volume":569,"transactions":9,"vwap":1182},"2025-11-12",103.028999,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":50,"volume":526,"transactions":9,"vwap":1185},"2025-11-11",103.134,0.181,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":612,"percent_change":311,"volume":526,"transactions":9,"vwap":1189},"2025-11-10",102.953,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":560,"volume":526,"transactions":9,"vwap":1192},"2025-11-07",102.938,0.063,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":795,"volume":526,"transactions":9,"vwap":1196},"2025-11-06",102.875,0.169,{"date":1199,"open":1105,"high":1200,"low":1105,"close":1200,"change":1201,"percent_change":604,"volume":788,"transactions":9,"vwap":1200},"2025-11-05",102.706,-0.146,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":282,"volume":526,"transactions":9,"vwap":1204},"2025-11-04",102.852,0.147,{"date":1207,"open":1101,"high":1101,"low":1101,"close":1101,"change":294,"percent_change":1208,"volume":569,"transactions":9,"vwap":1101},"2025-11-03",-0.37,{"date":1210,"open":1058,"high":1058,"low":1058,"close":1058,"change":564,"percent_change":564,"volume":569,"transactions":9,"vwap":1058},"2025-10-31",{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":591,"percent_change":129,"volume":569,"transactions":9,"vwap":1213},"2025-10-30",103.014999,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":201,"percent_change":250,"volume":1218,"transactions":9,"vwap":1217},"2025-10-29",103.11,102.92,3600,{"date":1220,"open":1005,"high":1005,"low":1146,"close":1146,"change":275,"percent_change":275,"volume":1221,"transactions":9,"vwap":1146},"2025-10-28",900,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":994,"percent_change":516,"volume":1225,"transactions":9,"vwap":1224},"2025-10-27",103.16,700,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":19,"percent_change":564,"volume":569,"transactions":9,"vwap":1228},"2025-10-24",103.175,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":275,"volume":526,"transactions":9,"vwap":1231},"2025-10-23",103.099998,-0.026,{"date":1234,"open":1149,"high":1235,"low":1149,"close":1235,"change":1236,"percent_change":560,"volume":526,"transactions":9,"vwap":1235},"2025-10-22",103.126,0.066,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":591,"percent_change":129,"volume":526,"transactions":9,"vwap":1240},"2025-10-21",102.98,103.059998,{"date":1242,"open":755,"high":1243,"low":755,"close":1243,"change":317,"percent_change":317,"volume":526,"transactions":9,"vwap":1243},"2025-10-20",102.965,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":560,"percent_change":560,"volume":569,"transactions":9,"vwap":1246},"2025-10-17",103.0049973,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":569,"transactions":9,"vwap":1249},"2025-10-16",102.945,0.395,0.39,{"date":1253,"open":1118,"high":1118,"low":1118,"close":1118,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":1118},"2025-10-15",{"date":1255,"open":1256,"high":1118,"low":1256,"close":1118,"change":282,"percent_change":282,"volume":1257,"transactions":9,"vwap":1118},"2025-10-14",102.41,800,{"date":1259,"open":1260,"high":1256,"low":1261,"close":1256,"change":275,"percent_change":275,"volume":1071,"transactions":9,"vwap":1256},"2025-10-13",102.38,102.33,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":569,"transactions":9,"vwap":1264},"2025-10-10",102.44,0.235,0.23,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":608,"percent_change":405,"volume":569,"transactions":9,"vwap":1269},"2025-10-09",102.205,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":994,"percent_change":516,"volume":526,"transactions":9,"vwap":1272},"2025-10-08",102.17,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":619,"volume":526,"transactions":9,"vwap":1275},"2025-10-07",102.185,0.115,{"date":1278,"open":515,"high":515,"low":515,"close":515,"change":310,"percent_change":569,"volume":526,"transactions":9,"vwap":515},"2025-10-06",{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":595,"percent_change":412,"volume":569,"transactions":9,"vwap":1281},"2025-10-03",102.065002,{"date":1283,"open":1284,"high":685,"low":1284,"close":685,"change":931,"percent_change":275,"volume":1257,"transactions":9,"vwap":685},"2025-10-02",102.029999,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":392,"volume":569,"transactions":9,"vwap":1287},"2025-10-01",102.074997,-0.165,{"date":1290,"open":529,"high":529,"low":529,"close":529,"change":20,"percent_change":20,"volume":569,"transactions":9,"vwap":529},"2025-09-30",{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":281,"percent_change":707,"volume":1294,"transactions":9,"vwap":1293},"2025-09-29",102.16,5000,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":335,"percent_change":335,"volume":569,"transactions":9,"vwap":1297},"2025-09-26",102.025002,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1112,"percent_change":335,"volume":569,"transactions":9,"vwap":1300},"2025-09-25",102.105,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":488,"volume":569,"transactions":9,"vwap":1303},"2025-09-24",102.19,-0.151,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":237,"volume":569,"transactions":9,"vwap":1307},"2025-09-23",102.341,-0.054,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":787,"percent_change":359,"volume":569,"transactions":9,"vwap":1311},"2025-09-22",102.395,{"date":1313,"open":710,"high":710,"low":710,"close":710,"change":444,"percent_change":382,"volume":526,"transactions":9,"vwap":710},"2025-09-19",{"date":1315,"open":701,"high":634,"low":701,"close":1082,"change":317,"percent_change":317,"volume":1225,"transactions":9,"vwap":1082},"2025-09-18",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":434,"volume":569,"transactions":9,"vwap":1318},"2025-09-17",102.61,0.157,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1115,"percent_change":560,"volume":569,"transactions":9,"vwap":1322},"2025-09-16",102.453,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":544,"percent_change":20,"volume":569,"transactions":9,"vwap":1325},"2025-09-15",102.392,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":682,"percent_change":682,"volume":526,"transactions":9,"vwap":1328},"2025-09-12",102.31,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":804,"percent_change":470,"volume":526,"transactions":9,"vwap":1332},"2025-09-11",102.11,102.27,{"date":1334,"open":1335,"high":785,"low":1335,"close":785,"change":1336,"percent_change":1337,"volume":526,"transactions":9,"vwap":785},"2025-09-10",101.9,0.367,0.36,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":311,"volume":678,"transactions":9,"vwap":1341},"2025-09-09",101.705,101.633,0.013,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":526,"transactions":9,"vwap":1345},"2025-09-08",101.62,0.513,0.51,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1347,"volume":1071,"transactions":9,"vwap":1352},"2025-09-05",101.14,101.15,101.107,0.517,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":998,"volume":526,"transactions":9,"vwap":1356},"2025-09-04",100.59,0.315,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":129,"volume":526,"transactions":9,"vwap":1360},"2025-09-03",100.275,0.088,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":250,"volume":819,"transactions":9,"vwap":1365},"2025-09-02",100.16,100.187,100.11,-0.197,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":311,"volume":171,"transactions":9,"vwap":1370},"2025-08-29",100.384,0.008,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":405,"volume":526,"transactions":9,"vwap":1374},"2025-08-28",100.376,0.026,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":412,"volume":526,"transactions":9,"vwap":1378},"2025-08-27",100.35,0.019,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":569,"volume":526,"transactions":9,"vwap":1382},"2025-08-26",100.331,0.001,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":682,"percent_change":682,"volume":526,"transactions":9,"vwap":1386},"2025-08-25",100.33,{"date":1388,"open":328,"high":328,"low":328,"close":328,"change":1389,"percent_change":50,"volume":526,"transactions":9,"vwap":328},"2025-08-22",0.185,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":460,"percent_change":460,"volume":526,"transactions":9,"vwap":1392},"2025-08-21",100.105,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":994,"percent_change":516,"volume":526,"transactions":9,"vwap":1395},"2025-08-20",100.165,{"date":177,"open":1397,"high":1397,"low":1397,"close":1397,"change":569,"percent_change":569,"volume":526,"transactions":9,"vwap":1397},100.18]