[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPA":3,"homepage-market-summary":28,"stock-historical-TIPA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPA","2026-10-08",{"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 2030 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.269,8.1276,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},98.4,98.42,98.3243,0.0757,0.08,1756,101.657,97.89,1708.8631246031746,13.5,287,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1508,432735.5074,-1.71,"2025-08-19",[181,184,192,199,206,212,217,225,231,240,250,257,266,273,277,284,293,300,305,312,320,329,335,343,353,360,366,373,378,383,390,398,405,411,419,426,432,440,447,457,464,470,478,484,490,496,502,511,517,525,530,537,542,549,554,560,566,572,577,582,587,592,597,603,608,612,615,619,621,625,630,635,638,642,651,656,661,667,675,678,685,689,693,698,701,707,711,717,725,729,733,738,743,748,755,760,767,773,777,783,786,790,796,802,806,811,816,820,825,830,833,838,841,847,851,856,860,864,868,873,877,880,884,887,894,898,902,906,910,914,920,927,932,936,939,944,951,955,960,964,970,975,980,984,988,991,995,999,1006,1010,1017,1022,1027,1033,1037,1041,1048,1055,1059,1063,1066,1069,1071,1075,1079,1082,1085,1091,1095,1101,1107,1111,1114,1120,1124,1127,1129,1132,1136,1139,1144,1150,1154,1159,1162,1169,1174,1179,1183,1188,1193,1196,1199,1202,1206,1209,1212,1216,1220,1224,1227,1232,1235,1238,1242,1246,1250,1253,1257,1260,1264,1267,1272,1274,1277,1281,1284,1287,1290,1292,1296,1300,1303,1306,1309,1312,1315,1318,1321,1325,1329,1333,1337,1339,1343,1348,1351,1355,1358,1361,1365,1368,1372,1375,1379,1382,1386,1390,1393,1397,1401,1405,1407,1409,1413,1417,1420,1424,1426,1429,1431,1434,1437,1441,1444,1446,1449,1452,1454,1457,1459,1463,1466,1469,1472,1475,1479,1482,1487,1490,1494,1498,1501,1504,1508,1511,1515],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},16,98.4016,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",98.24,0.0443,0.05,3015.6014,15,98.2651,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":21,"percent_change":21,"volume":197,"transactions":182,"vwap":198},"2026-10-06",98.27,98.3,98.28,11895.5714,98.2914,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":201},"2026-10-05",98.17,98.2,0.06,6111.5714,12,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":190,"vwap":211},"2026-10-02",98.14,-0.06,115.6014,98.1513,{"date":213,"open":202,"high":202,"low":202,"close":202,"change":214,"percent_change":214,"volume":215,"transactions":205,"vwap":216},"2026-10-01",0.24,113.5714,98.1848,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",98.07,97.96,0.02,8638.5714,25,98.0427,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":221,"volume":229,"transactions":205,"vwap":230},"2026-09-29",97.94,0.0164,111.5714,97.9349,{"date":232,"open":233,"high":233,"low":24,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",97.97,97.9236,-0.1215,-0.12,2301.5714,43,97.938,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",98.02,98.0451,97.98,0.1246,0.13,2216.5814,24,97.9983,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":65,"volume":254,"transactions":255,"vwap":256},"2026-09-24",97.9205,-0.0446,11.5714,11,97.9833,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",98.16,97.9651,-0.1974,-0.2,273.5714,13,98.1551,{"date":267,"open":201,"high":201,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":201},"2026-09-22",98.1625,-0.0123,-0.01,5012.5914,14,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":188,"volume":254,"transactions":255,"vwap":275},"2026-09-21",98.1748,0.0502,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":205,"vwap":283},"2026-09-18",98.1246,-0.1605,-0.16,12.5714,98.1646,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":238,"vwap":292},"2026-09-17",98.26,98.2851,98.25,0.0864,0.09,3220.5714,98.2611,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":272,"vwap":299},"2026-09-16",98.1987,-0.2235,-0.23,72.5714,98.4111,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":-6,"volume":254,"transactions":255,"vwap":304},"2026-09-15",98.4222,-0.0001,98.4164,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":270,"volume":310,"transactions":205,"vwap":311},"2026-09-14",98.49,98.4223,-0.0084,467.5714,98.489,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",98.4307,-0.2425,-0.25,344.5714,39,98.4786,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",98.72,98.6732,-0.1368,-0.14,914.5714,17,98.7108,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":264,"vwap":334},"2026-09-09",98.81,-0.04,68.5914,98.8476,{"date":336,"open":331,"high":337,"low":331,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",98.85,0.0388,0.04,40321.5714,18,98.8103,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",98.78,98.82,98.8112,0.0063,0.01,18634.5814,48,98.7813,{"date":354,"open":337,"high":337,"low":355,"close":355,"change":356,"percent_change":21,"volume":357,"transactions":358,"vwap":359},"2026-09-03",98.8049,0.0801,1002.5814,40,98.8455,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":349,"volume":364,"transactions":205,"vwap":365},"2026-09-02",98.7248,0.0097,11.6014,98.7395,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":221,"volume":371,"transactions":190,"vwap":372},"2026-09-01",98.7,98.7151,0.0224,698.5714,98.702,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":270,"volume":364,"transactions":205,"vwap":377},"2026-08-31",98.6927,-0.0073,98.6851,{"date":379,"open":368,"high":368,"low":368,"close":368,"change":380,"percent_change":144,"volume":381,"transactions":182,"vwap":382},"2026-08-28",-0.185,395.5814,98.7054,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":270,"volume":388,"transactions":238,"vwap":389},"2026-08-27",98.94,98.885,-0.0137,1167.5714,98.9316,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":332,"volume":396,"transactions":272,"vwap":397},"2026-08-26",98.88,98.91,98.8987,-0.0422,619.5714,98.8967,{"date":399,"open":393,"high":400,"low":393,"close":401,"change":402,"percent_change":21,"volume":403,"transactions":341,"vwap":404},"2026-08-25",98.95,98.9409,0.0809,5570.5714,98.9126,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":171,"volume":409,"transactions":272,"vwap":410},"2026-08-24",98.86,-0.0252,77,98.8658,{"date":412,"open":385,"high":385,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":248,"vwap":418},"2026-08-21",98.87,98.8852,-0.0857,-0.09,7984,98.9385,{"date":420,"open":331,"high":421,"low":331,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":264,"vwap":425},"2026-08-20",98.9709,0.1111,0.11,817,98.8674,{"date":427,"open":413,"high":413,"low":331,"close":428,"change":429,"percent_change":339,"volume":430,"transactions":205,"vwap":431},"2026-08-19",98.8598,0.0429,887,98.857,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":290,"volume":438,"transactions":255,"vwap":439},"2026-08-18",98.76,98.8169,98.74,0.0892,10497,98.7599,{"date":441,"open":322,"high":442,"low":322,"close":442,"change":443,"percent_change":171,"volume":444,"transactions":445,"vwap":446},"2026-08-17",98.7277,-0.0279,110,10,98.7227,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",98.79,98.8,98.7556,0.0297,0.03,2454,90,98.7868,{"date":458,"open":459,"high":459,"low":322,"close":460,"change":461,"percent_change":188,"volume":462,"transactions":272,"vwap":463},"2026-08-13",98.77,98.7259,0.0491,3680,98.7382,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":270,"volume":445,"transactions":468,"vwap":469},"2026-08-12",98.6768,-0.0132,9,98.7124,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":349,"volume":476,"transactions":264,"vwap":477},"2026-08-11",98.71,98.6872,98.69,0.005,1518.07,98.6948,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":349,"volume":483,"transactions":264,"vwap":480},"2026-08-10",98.675,98.685,0.012,1024.497,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":423,"volume":488,"transactions":468,"vwap":489},"2026-08-07",98.673,0.1035,9.93,98.6738,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":205,"transactions":255,"vwap":495},"2026-08-06",98.5695,-0.0153,-0.02,98.5766,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":494,"volume":272,"transactions":500,"vwap":501},"2026-08-05",98.5848,-0.0168,8,98.5685,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":494,"volume":508,"transactions":509,"vwap":510},"2026-08-04",98.63,98.66,98.6016,-0.0177,2648,30,98.6413,{"date":512,"open":504,"high":504,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":500,"vwap":504},"2026-08-03",98.6193,-0.7005,-0.71,20008,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":171,"volume":523,"transactions":445,"vwap":524},"2026-07-31",99.24,99.3198,99.23,-0.0293,308,99.2349,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":494,"volume":468,"transactions":500,"vwap":529},"2026-07-30",99.3491,-0.0234,99.3768,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":500,"transactions":535,"vwap":536},"2026-07-29",99.3725,0.2194,0.22,7,99.2204,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":188,"volume":468,"transactions":500,"vwap":541},"2026-07-28",99.1531,0.0531,99.1532,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":236,"volume":547,"transactions":205,"vwap":548},"2026-07-27",99.17,99.1,-0.1147,165,99.1677,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":221,"volume":248,"transactions":205,"vwap":553},"2026-07-24",99.2147,0.0152,99.247,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":209,"volume":327,"transactions":558,"vwap":559},"2026-07-23",99.1995,-0.0605,6,99.1965,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":171,"volume":564,"transactions":468,"vwap":565},"2026-07-22",99.26,-0.034,17.02,99.3099,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":171,"volume":558,"transactions":570,"vwap":571},"2026-07-21",99.294,-0.0284,4,99.3437,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":209,"percent_change":209,"volume":575,"transactions":535,"vwap":576},"2026-07-20",99.3224,36.01,99.3471,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":166,"volume":558,"transactions":570,"vwap":581},"2026-07-17",99.3824,0.1206,99.3803,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":494,"volume":558,"transactions":570,"vwap":586},"2026-07-16",99.2618,-0.0203,99.2537,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":203,"volume":535,"transactions":558,"vwap":591},"2026-07-15",99.2821,0.0572,99.2567,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":171,"volume":558,"transactions":570,"vwap":596},"2026-07-14",99.2249,-0.0299,99.193,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":332,"volume":601,"transactions":535,"vwap":602},"2026-07-13",99.2548,-0.0352,17.067,99.27,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":494,"volume":607,"transactions":9,"vwap":605},"2026-07-10",99.29,-0.023,100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":611,"volume":607,"transactions":9,"vwap":610},"2026-07-09",99.313,0,{"date":613,"open":610,"high":610,"low":610,"close":610,"change":614,"percent_change":339,"volume":607,"transactions":9,"vwap":610},"2026-07-08",0.036,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":221,"volume":607,"transactions":9,"vwap":617},"2026-07-07",99.277,0.017,{"date":620,"open":562,"high":562,"low":562,"close":562,"change":423,"percent_change":423,"volume":607,"transactions":9,"vwap":562},"2026-07-06",{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":188,"volume":607,"transactions":9,"vwap":623},"2026-07-02",99.15,0.048,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":607,"transactions":9,"vwap":627},"2026-07-01",99.102,-1.043,-1.04,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":607,"transactions":9,"vwap":632},"2026-06-30",100.145,-0.085,-0.08,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":166,"percent_change":166,"volume":607,"transactions":9,"vwap":637},"2026-06-29",100.23,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":453,"volume":607,"transactions":9,"vwap":640},"2026-06-26",100.11,0.035,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-25",100.080002,100.14,100.059998,100.074997,0.189,0.19,700,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":453,"volume":174,"transactions":9,"vwap":654},"2026-06-24",99.85,99.886,0.028,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":221,"volume":607,"transactions":9,"vwap":659},"2026-06-23",99.855,99.858,0.022,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":144,"volume":666,"transactions":9,"vwap":664},"2026-06-22",99.95,99.836,-0.195,500,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-06-18",100.029999,100.030998,99.96,0.176,0.18,4100,{"date":676,"open":658,"high":658,"low":658,"close":658,"change":677,"percent_change":156,"volume":611,"transactions":9,"vwap":658},"2026-06-17",-0.425,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-16",100.31,100.28,-0.099,-0.1,300,{"date":686,"open":680,"high":687,"low":680,"close":687,"change":641,"percent_change":453,"volume":688,"transactions":9,"vwap":687},"2026-06-15",100.379,200,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":270,"volume":607,"transactions":9,"vwap":691},"2026-06-12",100.344,-0.012,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":290,"volume":688,"transactions":9,"vwap":696},"2026-06-11",100.27,100.356,0.086,{"date":699,"open":700,"high":700,"low":695,"close":695,"change":171,"percent_change":171,"volume":674,"transactions":9,"vwap":695},"2026-06-10",100.36,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":221,"volume":706,"transactions":9,"vwap":704},"2026-06-09",100.33,100.3,0.025,2000,{"date":708,"open":681,"high":681,"low":709,"close":709,"change":221,"percent_change":221,"volume":710,"transactions":9,"vwap":709},"2026-06-08",100.275,600,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":262,"volume":716,"transactions":9,"vwap":714},"2026-06-05",100.26,100.255,-0.201,5000,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-04",100.46,100.44,100.456,-0.072,-0.07,5700,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":349,"volume":607,"transactions":9,"vwap":727},"2026-06-03",100.528,0.008,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":-6,"volume":607,"transactions":9,"vwap":731},"2026-06-02",100.52,-0.004,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":515,"volume":688,"transactions":9,"vwap":736},"2026-06-01",100.51,100.524,-0.721,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":188,"volume":174,"transactions":9,"vwap":741},"2026-05-29",101.19,101.245,0.055,{"date":744,"open":745,"high":740,"low":746,"close":740,"change":166,"percent_change":166,"volume":747,"transactions":9,"vwap":740},"2026-05-28",101.15,101.14,13300,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":221,"volume":754,"transactions":9,"vwap":751},"2026-05-27",101.050003,101.07,101.040001,0.016,5800,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":607,"transactions":9,"vwap":757},"2026-05-26",101.054001,0.168,0.17,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":634,"volume":766,"transactions":9,"vwap":764},"2026-05-22",100.92,100.79,100.886,-0.081,10300,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":634,"volume":772,"transactions":9,"vwap":770},"2026-05-21",101.019997,100.967,-0.077,6500,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":221,"volume":611,"transactions":9,"vwap":775},"2026-05-20",101.043999,0.019,{"date":778,"open":752,"high":752,"low":779,"close":780,"change":781,"percent_change":281,"volume":782,"transactions":9,"vwap":780},"2026-05-19",100.96,101.025002,-0.164,13100,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":270,"percent_change":270,"volume":611,"transactions":9,"vwap":785},"2026-05-18",101.189,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":65,"volume":611,"transactions":9,"vwap":788},"2026-05-15",101.199,-0.051,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":683,"volume":795,"transactions":9,"vwap":793},"2026-05-14",101.32,101.25,-0.101,5500,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":-6,"volume":710,"transactions":9,"vwap":800},"2026-05-13",101.36,101.31,101.351,-0.003,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":339,"volume":611,"transactions":9,"vwap":804},"2026-05-12",101.354,0.045,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":290,"volume":666,"transactions":9,"vwap":809},"2026-05-11",101.27,101.309,0.094,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":673,"volume":716,"transactions":9,"vwap":814},"2026-05-08",101.16,101.215,0.184,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":332,"volume":607,"transactions":9,"vwap":818},"2026-05-07",101.030998,-0.045,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":765,"percent_change":634,"volume":824,"transactions":9,"vwap":823},"2026-05-06",101.089996,101.075996,400,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":607,"transactions":9,"vwap":827},"2026-05-05",101.157,-0.133,-0.13,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":188,"percent_change":188,"volume":611,"transactions":9,"vwap":832},"2026-05-04",101.29,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":611,"transactions":9,"vwap":835},"2026-05-01",101.24,-0.417,-0.41,{"date":839,"open":23,"high":23,"low":23,"close":23,"change":840,"percent_change":290,"volume":611,"transactions":9,"vwap":23},"2026-04-30",0.096,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":209,"volume":846,"transactions":9,"vwap":844},"2026-04-29",101.64,101.561,-0.062,4900,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":494,"volume":607,"transactions":9,"vwap":849},"2026-04-28",101.623,-0.016,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":21,"volume":688,"transactions":9,"vwap":854},"2026-04-27",101.58,101.639,0.078,{"date":857,"open":858,"high":844,"low":858,"close":844,"change":859,"percent_change":649,"volume":716,"transactions":9,"vwap":844},"2026-04-24",101.54,0.197,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":166,"volume":607,"transactions":9,"vwap":862},"2026-04-23",101.364,0.125,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":203,"volume":607,"transactions":9,"vwap":866},"2026-04-22",101.239,0.065,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":65,"volume":684,"transactions":9,"vwap":871},"2026-04-21",101.18,101.174,-0.055,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":349,"volume":607,"transactions":9,"vwap":875},"2026-04-20",101.229,0.014,{"date":878,"open":814,"high":814,"low":814,"close":814,"change":879,"percent_change":203,"volume":607,"transactions":9,"vwap":814},"2026-04-17",0.063,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":270,"volume":607,"transactions":9,"vwap":882},"2026-04-16",101.152,-0.008,{"date":885,"open":813,"high":813,"low":813,"close":813,"change":886,"percent_change":494,"volume":607,"transactions":9,"vwap":813},"2026-04-15",-0.021,{"date":888,"open":889,"high":740,"low":890,"close":891,"change":892,"percent_change":203,"volume":893,"transactions":9,"vwap":891},"2026-04-14",101.11,101.099998,101.181,0.056,6100,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":759,"volume":607,"transactions":9,"vwap":896},"2026-04-13",101.125,0.169,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":270,"volume":607,"transactions":9,"vwap":900},"2026-04-10",100.956,-0.007,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":290,"volume":607,"transactions":9,"vwap":904},"2026-04-09",100.963,0.089,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":683,"volume":607,"transactions":9,"vwap":908},"2026-04-08",100.874,-0.106,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":166,"percent_change":166,"volume":688,"transactions":9,"vwap":913},"2026-04-07",100.86,100.98,{"date":915,"open":916,"high":912,"low":917,"close":912,"change":918,"percent_change":349,"volume":919,"transactions":9,"vwap":912},"2026-04-06",100.844,100.83,0.011,2700,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-02",100.75,100.849,0.212,0.21,2500,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":607,"transactions":9,"vwap":929},"2026-04-01",100.637,-0.259,-0.26,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":614,"percent_change":339,"volume":650,"transactions":9,"vwap":935},"2026-03-31",100.97,100.896,{"date":937,"open":912,"high":912,"low":912,"close":912,"change":938,"percent_change":938,"volume":607,"transactions":9,"vwap":912},"2026-03-30",0.25,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":607,"transactions":9,"vwap":941},"2026-03-27",100.61,0.159,0.16,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":634,"volume":950,"transactions":9,"vwap":948},"2026-03-26",100.59,100.64,100.451,-0.079,3600,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":221,"volume":607,"transactions":9,"vwap":953},"2026-03-25",100.53,0.018,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":607,"transactions":9,"vwap":957},"2026-03-24",100.512,-0.109,-0.11,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":144,"volume":607,"transactions":9,"vwap":962},"2026-03-23",100.621,-0.192,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":716,"transactions":9,"vwap":967},"2026-03-20",100.88,100.813,-0.155,-0.15,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":829,"volume":824,"transactions":9,"vwap":973},"2026-03-19",101.010002,100.968,-0.135,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":65,"volume":666,"transactions":9,"vwap":978},"2026-03-18",101.21,101.103,-0.054,{"date":981,"open":746,"high":827,"low":746,"close":827,"change":982,"percent_change":983,"volume":666,"transactions":9,"vwap":827},"2026-03-17",0.233,0.23,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":21,"volume":607,"transactions":9,"vwap":986},"2026-03-16",100.924,0.077,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":918,"percent_change":349,"volume":607,"transactions":9,"vwap":990},"2026-03-13",100.847,{"date":992,"open":779,"high":779,"low":993,"close":993,"change":994,"percent_change":332,"volume":666,"transactions":9,"vwap":993},"2026-03-12",100.836,-0.039,{"date":996,"open":912,"high":997,"low":912,"close":997,"change":998,"percent_change":453,"volume":666,"transactions":9,"vwap":997},"2026-03-11",100.875,0.034,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":829,"volume":1005,"transactions":9,"vwap":1003},"2026-03-10",100.9,100.94,100.841,-0.132,7200,{"date":1007,"open":972,"high":750,"low":1008,"close":1008,"change":692,"percent_change":270,"volume":1009,"transactions":9,"vwap":1008},"2026-03-09",100.973,11900,{"date":1011,"open":1012,"high":750,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-06",101,100.985,0.257,0.26,1500,{"date":1018,"open":941,"high":1019,"low":941,"close":1019,"change":1020,"percent_change":51,"volume":1021,"transactions":9,"vwap":1019},"2026-03-05",100.728,0.102,2100,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":683,"volume":716,"transactions":9,"vwap":1025},"2026-03-04",100.72,100.626,-0.104,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":611,"volume":650,"transactions":9,"vwap":1031},"2026-03-03",100.81,100.82,100.73,0.003,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":65,"volume":607,"transactions":9,"vwap":1035},"2026-03-02",100.727,-0.046,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":166,"volume":607,"transactions":9,"vwap":1039},"2026-02-27",100.773,0.116,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-26",100.6,100.657,0.136,0.14,5100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-02-25",100.42,100.521,0.066,0.07,2200,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":171,"volume":607,"transactions":9,"vwap":1057},"2026-02-24",100.455,-0.035,{"date":1060,"open":720,"high":1061,"low":720,"close":1061,"change":1062,"percent_change":1053,"volume":650,"transactions":9,"vwap":1061},"2026-02-23",100.49,0.075,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":611,"percent_change":611,"volume":611,"transactions":9,"vwap":1065},"2026-02-20",100.415,{"date":1067,"open":1068,"high":1068,"low":1065,"close":1065,"change":742,"percent_change":188,"volume":607,"transactions":9,"vwap":1065},"2026-02-19",100.43,{"date":1070,"open":700,"high":700,"low":700,"close":700,"change":221,"percent_change":221,"volume":611,"transactions":9,"vwap":700},"2026-02-18",{"date":1072,"open":700,"high":700,"low":1073,"close":1073,"change":1074,"percent_change":236,"volume":666,"transactions":9,"vwap":1073},"2026-02-17",100.34,-0.122,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":453,"volume":611,"transactions":9,"vwap":1077},"2026-02-13",100.462,0.032,{"date":1080,"open":1081,"high":1068,"low":1081,"close":1068,"change":51,"percent_change":51,"volume":688,"transactions":9,"vwap":1068},"2026-02-12",100.38,{"date":1083,"open":703,"high":1073,"low":703,"close":703,"change":416,"percent_change":416,"volume":1084,"transactions":9,"vwap":703},"2026-02-11",900,{"date":1086,"open":1087,"high":719,"low":1088,"close":1050,"change":1089,"percent_change":453,"volume":1090,"transactions":9,"vwap":1050},"2026-02-10",100.45,100.4,0.026,4500,{"date":1092,"open":703,"high":1093,"low":1094,"close":1093,"change":203,"percent_change":203,"volume":846,"transactions":9,"vwap":1093},"2026-02-09",100.394,100.32,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1089,"percent_change":453,"volume":1100,"transactions":9,"vwap":1098},"2026-02-06",100.25,100.334,100.24,2900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":51,"volume":1106,"transactions":9,"vwap":1104},"2026-02-05",100.22,100.308,0.103,5600,{"date":1108,"open":1109,"high":1103,"low":1109,"close":1110,"change":872,"percent_change":65,"volume":1021,"transactions":9,"vwap":1110},"2026-02-04",100.2,100.205,{"date":1112,"open":1099,"high":713,"low":1099,"close":713,"change":1113,"percent_change":203,"volume":824,"transactions":9,"vwap":713},"2026-02-03",0.059,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":684,"transactions":9,"vwap":1117},"2026-02-02",100.15,100.201,-0.168,-0.17,{"date":1121,"open":680,"high":1122,"low":680,"close":1122,"change":1123,"percent_change":290,"volume":666,"transactions":9,"vwap":1122},"2026-01-30",100.369,0.088,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1045,"percent_change":1046,"volume":611,"transactions":9,"vwap":1126},"2026-01-29",100.281,{"date":1128,"open":632,"high":632,"low":632,"close":632,"change":987,"percent_change":21,"volume":611,"transactions":9,"vwap":632},"2026-01-28",{"date":1130,"open":669,"high":1131,"low":669,"close":1131,"change":1105,"percent_change":51,"volume":688,"transactions":9,"vwap":1131},"2026-01-27",100.068001,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":221,"volume":611,"transactions":9,"vwap":1134},"2026-01-26",99.965,0.015,{"date":1137,"open":1138,"high":663,"low":1138,"close":663,"change":166,"percent_change":166,"volume":666,"transactions":9,"vwap":663},"2026-01-23",99.9,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":209,"volume":684,"transactions":9,"vwap":1142},"2026-01-22",99.88,99.83,-0.064,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":423,"volume":1149,"transactions":9,"vwap":1147},"2026-01-21",99.79,99.894,0.114,25000,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":494,"volume":611,"transactions":9,"vwap":1152},"2026-01-20",99.78,-0.022,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":872,"percent_change":209,"volume":1158,"transactions":9,"vwap":1157},"2026-01-16",99.84,99.802,10200,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":968,"percent_change":969,"volume":611,"transactions":9,"vwap":1161},"2026-01-15",99.857,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":611,"volume":1168,"transactions":9,"vwap":1166},"2026-01-14",100.07,100.13,100.012001,0.002,3200,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":290,"volume":1021,"transactions":9,"vwap":1172},"2026-01-13",99.98,100.010002,0.085,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":453,"volume":684,"transactions":9,"vwap":1177},"2026-01-12",99.94,99.925,0.029,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":270,"volume":611,"transactions":9,"vwap":1181},"2026-01-09",99.896,-0.005,{"date":1184,"open":1176,"high":671,"low":1185,"close":1185,"change":1186,"percent_change":65,"volume":1187,"transactions":9,"vwap":1185},"2026-01-08",99.901,-0.052,7100,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":339,"volume":684,"transactions":9,"vwap":1191},"2026-01-07",99.97,99.953,0.038,{"date":1194,"open":1176,"high":1176,"low":1195,"close":1195,"change":728,"percent_change":349,"volume":650,"transactions":9,"vwap":1195},"2026-01-06",99.915,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1020,"percent_change":51,"volume":611,"transactions":9,"vwap":1198},"2026-01-05",99.907,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":753,"percent_change":221,"volume":611,"transactions":9,"vwap":1201},"2026-01-02",99.805,{"date":1203,"open":1156,"high":1156,"low":1204,"close":1204,"change":1205,"percent_change":634,"volume":1084,"transactions":9,"vwap":1204},"2025-12-31",99.789,-0.075,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":876,"percent_change":349,"volume":607,"transactions":9,"vwap":1208},"2025-12-30",99.864,{"date":1210,"open":653,"high":653,"low":653,"close":653,"change":1211,"percent_change":188,"volume":607,"transactions":9,"vwap":653},"2025-12-29",0.054,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":188,"volume":607,"transactions":9,"vwap":1214},"2025-12-26",99.796,0.051,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1053,"volume":607,"transactions":9,"vwap":1218},"2025-12-24",99.745,0.074,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":65,"volume":607,"transactions":9,"vwap":1222},"2025-12-23",99.671,-0.047,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1223,"percent_change":65,"volume":607,"transactions":9,"vwap":1226},"2025-12-22",99.718,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":607,"transactions":9,"vwap":1229},"2025-12-19",99.765,-0.345,-0.34,{"date":1233,"open":640,"high":640,"low":640,"close":640,"change":1234,"percent_change":339,"volume":611,"transactions":9,"vwap":640},"2025-12-18",0.042,{"date":1236,"open":1131,"high":1131,"low":1131,"close":1131,"change":1237,"percent_change":1053,"volume":611,"transactions":9,"vwap":1131},"2025-12-17",0.069,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":332,"volume":607,"transactions":9,"vwap":1240},"2025-12-16",99.999,-0.044,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":270,"volume":611,"transactions":9,"vwap":1244},"2025-12-15",100.042999,-0.015,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":171,"volume":611,"transactions":9,"vwap":1248},"2025-12-12",100.057999,-0.031,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":475,"percent_change":611,"volume":607,"transactions":9,"vwap":1252},"2025-12-11",100.088997,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":759,"volume":607,"transactions":9,"vwap":1255},"2025-12-10",100.084,0.171,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":236,"percent_change":236,"volume":607,"transactions":9,"vwap":1259},"2025-12-09",99.913,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":959,"volume":607,"transactions":9,"vwap":1262},"2025-12-08",100.032997,-0.107,{"date":1265,"open":645,"high":645,"low":645,"close":645,"change":1266,"percent_change":171,"volume":607,"transactions":9,"vwap":645},"2025-12-05",-0.029,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":332,"volume":666,"transactions":9,"vwap":1270},"2025-12-04",100.17,100.169,-0.036,{"date":1273,"open":1110,"high":1110,"low":1110,"close":1110,"change":290,"percent_change":290,"volume":611,"transactions":9,"vwap":1110},"2025-12-03",{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":998,"percent_change":453,"volume":611,"transactions":9,"vwap":1276},"2025-12-02",100.115,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":36,"volume":611,"transactions":9,"vwap":1279},"2025-12-01",100.081001,-0.475,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1223,"percent_change":65,"volume":445,"transactions":9,"vwap":1283},"2025-11-28",100.556,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":987,"percent_change":21,"volume":611,"transactions":9,"vwap":1286},"2025-11-26",100.603,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":614,"percent_change":339,"volume":611,"transactions":9,"vwap":1289},"2025-11-25",100.526,{"date":1291,"open":1061,"high":1061,"low":1061,"close":1061,"change":475,"percent_change":611,"volume":607,"transactions":9,"vwap":1061},"2025-11-24",{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":166,"volume":611,"transactions":9,"vwap":1294},"2025-11-21",100.485,0.122,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1053,"volume":611,"transactions":9,"vwap":1298},"2025-11-20",100.363,0.068,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":65,"percent_change":65,"volume":611,"transactions":9,"vwap":1302},"2025-11-19",100.295,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":805,"percent_change":339,"volume":607,"transactions":9,"vwap":1305},"2025-11-18",100.345,{"date":1307,"open":704,"high":704,"low":704,"close":704,"change":1308,"percent_change":494,"volume":611,"transactions":9,"vwap":704},"2025-11-17",-0.025,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":611,"percent_change":611,"volume":607,"transactions":9,"vwap":1311},"2025-11-14",100.325,{"date":1313,"open":1311,"high":1311,"low":1311,"close":1311,"change":1314,"percent_change":65,"volume":607,"transactions":9,"vwap":1311},"2025-11-13",-0.053,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1004,"percent_change":829,"volume":611,"transactions":9,"vwap":1317},"2025-11-12",100.378,{"date":1319,"open":735,"high":735,"low":735,"close":735,"change":1320,"percent_change":649,"volume":607,"transactions":9,"vwap":735},"2025-11-11",0.187,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":171,"volume":607,"transactions":9,"vwap":1323},"2025-11-10",100.323,-0.027,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":21,"volume":607,"transactions":9,"vwap":1327},"2025-11-07",100.35,0.079,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":21,"volume":684,"transactions":9,"vwap":1331},"2025-11-06",100.271,0.084,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":281,"volume":607,"transactions":9,"vwap":1335},"2025-11-05",100.187,-0.163,{"date":1338,"open":1327,"high":1327,"low":1327,"close":1327,"change":1192,"percent_change":339,"volume":611,"transactions":9,"vwap":1327},"2025-11-04",{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":325,"volume":607,"transactions":9,"vwap":1341},"2025-11-03",100.312,-0.145,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":166,"volume":684,"transactions":9,"vwap":1346},"2025-10-31",100.48,100.457,0.119,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":901,"percent_change":270,"volume":611,"transactions":9,"vwap":1350},"2025-10-30",100.338,{"date":1352,"open":1305,"high":1305,"low":1305,"close":1305,"change":1353,"percent_change":1354,"volume":607,"transactions":9,"vwap":1305},"2025-10-29",-0.315,-0.31,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":494,"percent_change":494,"volume":611,"transactions":9,"vwap":1357},"2025-10-28",100.66,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":683,"percent_change":683,"volume":611,"transactions":9,"vwap":1360},"2025-10-27",100.68,{"date":1362,"open":763,"high":763,"low":1363,"close":1363,"change":1153,"percent_change":494,"volume":1364,"transactions":9,"vwap":1363},"2025-10-24",100.78,24800,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":682,"percent_change":683,"volume":607,"transactions":9,"vwap":1367},"2025-10-23",100.802,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":21,"volume":611,"transactions":9,"vwap":1370},"2025-10-22",100.901,0.081,{"date":1373,"open":1030,"high":1030,"low":1030,"close":1030,"change":1374,"percent_change":423,"volume":611,"transactions":9,"vwap":1030},"2025-10-21",0.109,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":270,"volume":611,"transactions":9,"vwap":1377},"2025-10-20",100.711,-0.009,{"date":1380,"open":1024,"high":1024,"low":1024,"close":1024,"change":1381,"percent_change":634,"volume":611,"transactions":9,"vwap":1024},"2025-10-17",-0.082,{"date":1383,"open":1367,"high":1367,"low":1367,"close":1367,"change":1384,"percent_change":1385,"volume":607,"transactions":9,"vwap":1367},"2025-10-16",0.149,0.15,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":209,"volume":611,"transactions":9,"vwap":1388},"2025-10-15",100.653,-0.057,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1167,"percent_change":611,"volume":611,"transactions":9,"vwap":1392},"2025-10-14",100.71,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":290,"volume":611,"transactions":9,"vwap":1395},"2025-10-13",100.708,0.093,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1385,"volume":607,"transactions":9,"vwap":1399},"2025-10-10",100.615,0.153,{"date":1402,"open":1403,"high":1403,"low":1077,"close":1077,"change":1404,"percent_change":723,"volume":824,"transactions":9,"vwap":1077},"2025-10-09",100.55,-0.068,{"date":1406,"open":953,"high":953,"low":953,"close":953,"change":611,"percent_change":611,"volume":611,"transactions":9,"vwap":953},"2025-10-08",{"date":1408,"open":953,"high":953,"low":953,"close":953,"change":166,"percent_change":166,"volume":607,"transactions":9,"vwap":953},"2025-10-07",{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":-6,"volume":607,"transactions":9,"vwap":1411},"2025-10-06",100.41,-0.001,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":723,"volume":611,"transactions":9,"vwap":1415},"2025-10-03",100.411,-0.067,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":819,"percent_change":332,"volume":611,"transactions":9,"vwap":1419},"2025-10-02",100.478,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":416,"volume":607,"transactions":9,"vwap":1422},"2025-10-01",100.523,-0.087,{"date":1425,"open":941,"high":941,"low":941,"close":941,"change":705,"percent_change":221,"volume":611,"transactions":9,"vwap":941},"2025-09-30",{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1182,"percent_change":-6,"volume":611,"transactions":9,"vwap":1428},"2025-09-29",100.585,{"date":1430,"open":946,"high":946,"low":946,"close":946,"change":221,"percent_change":221,"volume":607,"transactions":9,"vwap":946},"2025-09-26",{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":325,"percent_change":325,"volume":611,"transactions":9,"vwap":1433},"2025-09-25",100.57,{"date":1435,"open":1392,"high":1392,"low":1392,"close":1392,"change":1436,"percent_change":209,"volume":611,"transactions":9,"vwap":1392},"2025-09-24",-0.058,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":51,"volume":607,"transactions":9,"vwap":1439},"2025-09-23",100.768,0.098,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":959,"percent_change":959,"volume":611,"transactions":9,"vwap":1443},"2025-09-22",100.67,{"date":1445,"open":1363,"high":1363,"low":1363,"close":1363,"change":1058,"percent_change":171,"volume":607,"transactions":9,"vwap":1363},"2025-09-19",{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":872,"percent_change":65,"volume":611,"transactions":9,"vwap":1448},"2025-09-18",100.815,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":65,"percent_change":65,"volume":611,"transactions":9,"vwap":1451},"2025-09-17",100.87,{"date":1453,"open":762,"high":762,"low":762,"close":762,"change":1328,"percent_change":21,"volume":611,"transactions":9,"vwap":762},"2025-09-16",{"date":1455,"open":1003,"high":1003,"low":1003,"close":1003,"change":1456,"percent_change":453,"volume":607,"transactions":9,"vwap":1003},"2025-09-15",0.031,{"date":1458,"open":1029,"high":1029,"low":1029,"close":1029,"change":171,"percent_change":171,"volume":607,"transactions":9,"vwap":1029},"2025-09-12",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":494,"volume":611,"transactions":9,"vwap":1461},"2025-09-11",100.84,-0.024,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":850,"percent_change":494,"volume":611,"transactions":9,"vwap":1465},"2025-09-10",100.864,{"date":1467,"open":966,"high":966,"low":966,"close":966,"change":171,"percent_change":171,"volume":1468,"transactions":9,"vwap":966},"2025-09-09",2,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":618,"percent_change":221,"volume":607,"transactions":9,"vwap":1471},"2025-09-08",100.91,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":943,"percent_change":943,"volume":607,"transactions":9,"vwap":1474},"2025-09-05",100.893,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":188,"volume":607,"transactions":9,"vwap":1477},"2025-09-04",100.733,0.047,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1078,"percent_change":453,"volume":607,"transactions":9,"vwap":1481},"2025-09-03",100.686,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":607,"transactions":9,"vwap":1484},"2025-09-02",100.654,-0.285,-0.28,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":655,"percent_change":453,"volume":611,"transactions":9,"vwap":1489},"2025-08-29",100.939,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":494,"volume":607,"transactions":9,"vwap":1492},"2025-08-28",100.911,-0.017,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":649,"volume":607,"transactions":9,"vwap":1496},"2025-08-27",100.928,0.191,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":924,"percent_change":925,"volume":607,"transactions":9,"vwap":1500},"2025-08-26",100.737,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1205,"percent_change":723,"volume":607,"transactions":9,"vwap":1503},"2025-08-25",100.525,{"date":1505,"open":1043,"high":1043,"low":1043,"close":1043,"change":1506,"percent_change":1507,"volume":607,"transactions":9,"vwap":1043},"2025-08-22",0.465,0.46,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1308,"percent_change":494,"volume":607,"transactions":9,"vwap":1510},"2025-08-21",100.135,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":188,"volume":607,"transactions":9,"vwap":1513},"2025-08-20",100.16,0.053,{"date":179,"open":1516,"high":1516,"low":1516,"close":1516,"change":611,"percent_change":611,"volume":607,"transactions":9,"vwap":1516},100.107]