[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPB":3,"homepage-market-summary":28,"stock-historical-TIPB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust 2035 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9533,8.588052,"Monthly",{"close":17,"open":18,"high":17,"low":18,"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},95.925,95.92,95.8561,0.0689,0.07,8012.181,101.555,95.55,568.0823386454183,6.2,286,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},101.576,507,144992.667,-4.21,"2025-08-19",[183,186,195,203,212,221,230,235,242,249,256,264,271,277,286,294,300,305,312,320,328,335,346,355,363,370,377,382,388,393,401,409,416,424,432,438,445,452,460,467,474,482,490,495,501,506,513,519,525,530,537,544,549,556,562,568,573,579,584,589,595,600,608,614,618,624,631,635,638,643,647,651,655,659,663,667,672,677,682,686,692,696,700,706,710,715,720,725,729,734,739,743,747,750,755,758,762,765,772,776,784,788,793,797,801,807,813,817,823,827,832,838,843,846,849,853,857,859,863,866,871,876,879,885,890,893,898,900,904,907,912,917,921,926,930,934,939,943,949,954,960,966,971,975,979,983,988,993,997,1003,1008,1013,1017,1022,1026,1032,1037,1041,1045,1049,1053,1057,1061,1064,1068,1073,1077,1080,1084,1088,1092,1097,1103,1107,1111,1115,1120,1125,1130,1134,1139,1143,1149,1153,1158,1163,1169,1174,1181,1185,1189,1193,1199,1204,1208,1212,1216,1219,1222,1225,1230,1236,1240,1243,1247,1251,1255,1259,1262,1266,1270,1274,1278,1285,1290,1294,1298,1302,1305,1310,1314,1318,1322,1325,1327,1332,1335,1339,1343,1346,1352,1356,1359,1364,1368,1372,1376,1380,1384,1388,1391,1395,1398,1401,1405,1408,1411,1414,1418,1422,1427,1430,1434,1438,1441,1443,1446,1449,1453,1457,1461,1465,1469,1473,1475,1478,1482,1485,1489,1493,1497,1500,1504,1508,1512,1516,1519,1523,1526,1529,1532,1536,1539,1544,1546,1549],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},15,95.9198,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",95.7854,95.939,0.1418,0.15,1306.354,39,95.8605,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",95.7143,-0.0239,-0.02,13.15,14,95.7027,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",95.8295,95.7382,-0.1404,-0.15,179.895,22,95.8447,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",95.71,95.8786,0.2772,0.29,2014.211,17,95.7097,{"date":222,"open":223,"high":223,"low":24,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",95.77,95.6014,0.0192,0.02,2257.15,20,95.6073,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":199,"volume":200,"transactions":201,"vwap":234},"2026-09-29",95.5822,-0.0194,95.528,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":184,"vwap":241},"2026-09-28",95.6016,-0.2284,-0.24,17.15,95.6394,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":219,"vwap":248},"2026-09-25",95.83,0.177,0.19,375.17,95.8267,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":184,"vwap":255},"2026-09-24",95.653,-0.2615,-0.27,14.15,95.8187,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":228,"vwap":263},"2026-09-23",96.38,95.9145,-0.4712,-0.49,300.15,96.3328,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":66,"volume":268,"transactions":269,"vwap":270},"2026-09-22",96.3857,-0.0436,19.17,18,96.4037,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":254,"transactions":184,"vwap":276},"2026-09-21",96.4293,0.224,0.23,96.3703,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",96.28,96.2053,-0.3106,-0.32,3776.15,53,96.2718,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",96.5159,0.1764,0.18,60.415,21,96.497,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":200,"transactions":201,"vwap":299},"2026-09-16",96.3395,-0.3142,-0.33,96.5995,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":199,"volume":200,"transactions":201,"vwap":304},"2026-09-15",96.6537,-0.0199,96.6194,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":66,"volume":310,"transactions":184,"vwap":311},"2026-09-14",96.73,96.6736,-0.0481,477.15,96.7296,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",96.7217,-0.3634,-0.37,24.15,16,96.8936,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":318,"vwap":327},"2026-09-10",97.155,97.0851,-0.3288,-0.34,563.15,97.1514,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":184,"vwap":334},"2026-09-09",97.4139,-0.1199,-0.12,13.17,97.4789,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",97.52,97.54,97.49,97.5338,0.0371,0.04,4332.15,25,97.5082,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":318,"vwap":354},"2026-09-04",97.48,97.51,97.4967,-0.0434,-0.04,3191.16,97.4824,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":318,"vwap":362},"2026-09-03",97.6,97.5401,0.1248,0.13,217.16,97.5806,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":201,"vwap":369},"2026-09-02",97.4153,0.0143,0.01,12.18,97.4294,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":66,"volume":375,"transactions":184,"vwap":376},"2026-09-01",97.4,97.401,-0.049,526.15,97.3994,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":352,"percent_change":352,"volume":380,"transactions":219,"vwap":381},"2026-08-31",97.45,172.445,97.4463,{"date":383,"open":339,"high":339,"low":339,"close":339,"change":384,"percent_change":385,"volume":386,"transactions":184,"vwap":387},"2026-08-28",-0.3443,-0.35,413.16,97.4952,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":66,"volume":254,"transactions":184,"vwap":392},"2026-08-27",97.8343,-0.0482,97.873,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":318,"vwap":400},"2026-08-26",97.84,97.8825,-0.1022,-0.1,524.15,97.8597,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":228,"vwap":408},"2026-08-25",97.89,97.9847,0.2078,0.21,5580.0102,97.8942,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":184,"vwap":415},"2026-08-24",97.7769,0.0449,0.05,17.1232,97.7657,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":318,"vwap":423},"2026-08-21",97.88,97.732,-0.2295,-0.23,8420.0102,97.8517,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":184,"vwap":431},"2026-08-20",97.72,97.9615,0.0743,0.08,626.0102,97.8115,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":246,"volume":436,"transactions":201,"vwap":437},"2026-08-19",97.8872,0.1814,13.0102,97.8873,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":191,"volume":443,"transactions":184,"vwap":444},"2026-08-18",97.57,97.7058,0.1508,10522.0102,97.5701,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":184,"vwap":451},"2026-08-17",97.555,-0.0722,-0.07,25.9898,97.6145,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",97.6272,-0.0555,-0.06,58.048,13,97.6278,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":191,"volume":465,"transactions":466,"vwap":426},"2026-08-13",97.73,97.6827,0.1496,795,10,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":342,"volume":471,"transactions":472,"vwap":473},"2026-08-12",97.5331,0.036,9,8,97.5879,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",97.4971,0.0013,0,91.723,19,97.5559,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",97.4958,-0.085,-0.09,32.467,12,97.5301,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":360,"percent_change":360,"volume":493,"transactions":466,"vwap":494},"2026-08-07",97.5808,65,97.5783,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":66,"volume":499,"transactions":471,"vwap":500},"2026-08-06",97.4508,-0.0534,11,97.4651,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":172,"volume":458,"transactions":472,"vwap":505},"2026-08-05",97.5042,-0.0274,97.5133,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":472,"transactions":511,"vwap":512},"2026-08-04",97.5316,0.063,0.06,7,97.5737,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":472,"transactions":511,"vwap":518},"2026-08-03",97.4686,-0.7106,-0.72,97.4838,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":472,"transactions":511,"vwap":524},"2026-07-31",98.1792,-0.1041,-0.11,98.129,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":-6,"volume":472,"transactions":511,"vwap":529},"2026-07-30",98.2833,-0.0014,98.319,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":471,"vwap":536},"2026-07-29",98.2847,0.1978,0.2,19.375,98.0581,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":499,"vwap":543},"2026-07-28",98.0869,0.1367,0.14,25.552,98.0525,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":398,"volume":472,"transactions":511,"vwap":548},"2026-07-27",97.9502,-0.0989,98.0231,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":466,"vwap":555},"2026-07-24",98.0491,0.0258,0.03,14.087,98.0936,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":472,"transactions":511,"vwap":561},"2026-07-23",98.0233,-0.1934,-0.2,98.0726,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":486,"volume":566,"transactions":488,"vwap":567},"2026-07-22",98.2167,-0.0886,109.02,98.2809,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":486,"volume":472,"transactions":511,"vwap":572},"2026-07-21",98.3053,-0.0887,98.3306,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":332,"volume":577,"transactions":472,"vwap":578},"2026-07-20",98.394,-0.1207,8.01,98.4466,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":534,"volume":472,"transactions":511,"vwap":583},"2026-07-17",98.5147,0.1958,98.5269,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":449,"volume":472,"transactions":511,"vwap":588},"2026-07-16",98.3189,-0.0646,98.3291,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":472,"transactions":511,"vwap":594},"2026-07-15",98.3835,0.0847,0.09,98.3514,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":510,"volume":466,"transactions":472,"vwap":599},"2026-07-14",98.2988,0.0611,98.2878,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-13",98.2377,-0.1323,-0.13,6,4,98.301,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-10",98.37,-0.011,-0.01,100,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":510,"volume":613,"transactions":9,"vwap":616},"2026-07-09",98.381,0.056,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":449,"volume":623,"transactions":9,"vwap":621},"2026-07-08",98.36,98.325,-0.065,200,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":208,"volume":630,"transactions":9,"vwap":628},"2026-07-07",98.44,98.46,98.39,-0.146,1500,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":406,"volume":613,"transactions":9,"vwap":633},"2026-07-06",98.536,0.211,{"date":636,"open":621,"high":621,"low":621,"close":621,"change":637,"percent_change":413,"volume":613,"transactions":9,"vwap":621},"2026-07-02",0.054,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":613,"transactions":9,"vwap":640},"2026-07-01",98.271,-1.18,-1.19,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":421,"volume":613,"transactions":9,"vwap":645},"2026-06-30",99.451,-0.228,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":541,"volume":613,"transactions":9,"vwap":649},"2026-06-29",99.679,0.135,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":654,"volume":613,"transactions":9,"vwap":653},"2026-06-26",99.544,0.16,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":406,"volume":613,"transactions":9,"vwap":657},"2026-06-25",99.384,0.207,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":406,"volume":613,"transactions":9,"vwap":661},"2026-06-24",99.177,0.209,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":199,"volume":613,"transactions":9,"vwap":665},"2026-06-23",98.968,-0.018,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":282,"volume":630,"transactions":9,"vwap":670},"2026-06-22",99.16,98.986,-0.316,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":478,"transactions":9,"vwap":674},"2026-06-18",99.302,0.277,0.28,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":478,"transactions":9,"vwap":679},"2026-06-17",99.025002,-0.639,-0.64,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":352,"percent_change":352,"volume":623,"transactions":9,"vwap":685},"2026-06-16",99.69,99.664,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":167,"volume":691,"transactions":9,"vwap":689},"2026-06-15",99.64,99.704,0.121,300,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":-6,"volume":478,"transactions":9,"vwap":694},"2026-06-12",99.583,-0.004,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":275,"percent_change":275,"volume":691,"transactions":9,"vwap":699},"2026-06-11",99.38,99.587,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":66,"volume":705,"transactions":9,"vwap":703},"2026-06-10",99.48,99.357,-0.048,2000,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":429,"volume":613,"transactions":9,"vwap":708},"2026-06-09",99.405,0.078,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":66,"volume":613,"transactions":9,"vwap":713},"2026-06-08",99.54,99.327,-0.045,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":613,"transactions":9,"vwap":717},"2026-06-05",99.372,-0.364,-0.36,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":352,"volume":691,"transactions":9,"vwap":723},"2026-06-04",99.73,99.736,-0.042,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":332,"volume":478,"transactions":9,"vwap":727},"2026-06-03",99.778,-0.123,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":199,"volume":613,"transactions":9,"vwap":732},"2026-06-02",99.98,99.901,-0.021,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":478,"transactions":9,"vwap":736},"2026-06-01",99.922,-1.039,-1.03,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":553,"volume":478,"transactions":9,"vwap":741},"2026-05-29",100.961,0.031,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":406,"volume":478,"transactions":9,"vwap":745},"2026-05-28",100.93,0.208,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":342,"percent_change":342,"volume":478,"transactions":9,"vwap":749},"2026-05-27",100.722,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":613,"transactions":9,"vwap":752},"2026-05-26",100.682,0.257,0.26,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":714,"percent_change":352,"volume":478,"transactions":9,"vwap":757},"2026-05-22",100.425,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":352,"volume":613,"transactions":9,"vwap":760},"2026-05-21",100.47,-0.037,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":541,"percent_change":541,"volume":478,"transactions":9,"vwap":764},"2026-05-20",100.507,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-05-19",100.37,100.399,100.367,-0.29,1200,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":66,"volume":478,"transactions":9,"vwap":774},"2026-05-18",100.657,-0.046,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-15",100.75,100.66,100.703,-0.263,-0.26,5300,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":332,"volume":478,"transactions":9,"vwap":786},"2026-05-14",100.966,-0.124,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":367,"volume":623,"transactions":9,"vwap":791},"2026-05-13",101.14,101.089996,0.006,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":456,"volume":478,"transactions":9,"vwap":795},"2026-05-12",101.084,-0.062,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":226,"volume":613,"transactions":9,"vwap":799},"2026-05-11",101.146,0.021,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":675,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-08",101.11,101.125,0.27,500,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":175,"transactions":9,"vwap":810},"2026-05-07",100.85,100.848,-0.084,-0.08,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":367,"volume":613,"transactions":9,"vwap":815},"2026-05-06",100.932,0.015,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":604,"volume":822,"transactions":9,"vwap":820},"2026-05-05",101.029999,100.917,-0.134,5400,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":456,"volume":613,"transactions":9,"vwap":825},"2026-05-04",101.051003,-0.061,{"date":828,"open":829,"high":804,"low":829,"close":830,"change":831,"percent_change":325,"volume":630,"transactions":9,"vwap":830},"2026-05-01",101.099998,101.112,-0.341,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":360,"percent_change":360,"volume":837,"transactions":9,"vwap":836},"2026-04-30",101.38,101.52,101.453,3100,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":478,"transactions":9,"vwap":840},"2026-04-29",101.323,-0.186,-0.18,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":775,"percent_change":66,"volume":478,"transactions":9,"vwap":845},"2026-04-28",101.509,{"date":847,"open":848,"high":23,"low":848,"close":23,"change":470,"percent_change":342,"volume":623,"transactions":9,"vwap":23},"2026-04-27",101.53,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":275,"volume":613,"transactions":9,"vwap":851},"2026-04-24",101.519,0.235,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":541,"volume":613,"transactions":9,"vwap":855},"2026-04-23",101.284,0.144,{"date":858,"open":790,"high":790,"low":790,"close":790,"change":690,"percent_change":167,"volume":613,"transactions":9,"vwap":790},"2026-04-22",{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":604,"volume":613,"transactions":9,"vwap":861},"2026-04-21",101.018997,-0.135,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":761,"percent_change":352,"volume":613,"transactions":9,"vwap":865},"2026-04-20",101.154,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":613,"transactions":9,"vwap":868},"2026-04-17",101.191,0.168,0.17,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":398,"volume":613,"transactions":9,"vwap":874},"2026-04-16",101.040001,101.023003,-0.097,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":704,"percent_change":66,"volume":613,"transactions":9,"vwap":878},"2026-04-15",101.12,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":191,"volume":884,"transactions":9,"vwap":882},"2026-04-14",101.080002,101.168,0.152,400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":754,"volume":691,"transactions":9,"vwap":888},"2026-04-13",101.010002,101.015999,0.265,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":199,"percent_change":199,"volume":613,"transactions":9,"vwap":892},"2026-04-10",100.751,{"date":894,"open":779,"high":895,"low":779,"close":895,"change":896,"percent_change":593,"volume":897,"transactions":9,"vwap":895},"2026-04-09",100.771,0.089,800,{"date":899,"open":752,"high":752,"low":752,"close":752,"change":675,"percent_change":676,"volume":613,"transactions":9,"vwap":752},"2026-04-08",{"date":901,"open":902,"high":902,"low":903,"close":903,"change":812,"percent_change":812,"volume":691,"transactions":9,"vwap":903},"2026-04-07",100.55,100.405,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":612,"percent_change":612,"volume":613,"transactions":9,"vwap":906},"2026-04-06",100.485,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":613,"transactions":9,"vwap":909},"2026-04-02",100.495,0.216,0.22,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":613,"transactions":9,"vwap":914},"2026-04-01",100.279,-0.416,-0.41,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":360,"volume":613,"transactions":9,"vwap":919},"2026-03-31",100.695,0.128,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":613,"transactions":9,"vwap":923},"2026-03-30",100.567,0.477,0.48,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":553,"volume":613,"transactions":9,"vwap":928},"2026-03-27",100.089996,0.029,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":560,"volume":613,"transactions":9,"vwap":932},"2026-03-26",100.060997,-0.204,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":52,"volume":613,"transactions":9,"vwap":937},"2026-03-25",100.27,100.265,0.097,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":782,"volume":613,"transactions":9,"vwap":941},"2026-03-24",100.168,-0.265,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":862,"percent_change":604,"volume":948,"transactions":9,"vwap":947},"2026-03-23",100.46,100.515,100.433,3200,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":613,"transactions":9,"vwap":951},"2026-03-20",100.568,-0.508,-0.5,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":842,"volume":806,"transactions":9,"vwap":958},"2026-03-19",101.07,101.21,101.075996,-0.181,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":806,"transactions":9,"vwap":963},"2026-03-18",101.45,101.257,-0.143,-0.14,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":613,"transactions":9,"vwap":968},"2026-03-17",101.4,0.304,0.3,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":534,"volume":613,"transactions":9,"vwap":973},"2026-03-16",101.096001,0.199,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":398,"volume":613,"transactions":9,"vwap":977},"2026-03-13",100.897,-0.101,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":332,"volume":613,"transactions":9,"vwap":981},"2026-03-12",100.998,-0.119,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":172,"volume":806,"transactions":9,"vwap":986},"2026-03-11",101.2,101.117,-0.031,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":145,"volume":897,"transactions":9,"vwap":991},"2026-03-10",101.31,101.148,-0.195,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":593,"volume":613,"transactions":9,"vwap":995},"2026-03-09",101.343,0.092,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":771,"transactions":9,"vwap":1000},"2026-03-06",101.43,101.251,0.251,0.25,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":226,"volume":691,"transactions":9,"vwap":1006},"2026-03-05",100.89,101,0.023,{"date":1009,"open":956,"high":791,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":948,"transactions":9,"vwap":1010},"2026-03-04",100.977,-0.212,-0.21,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":553,"volume":613,"transactions":9,"vwap":1015},"2026-03-03",101.189,0.032,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":613,"transactions":9,"vwap":1019},"2026-03-02",101.157,-0.177,-0.17,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":541,"volume":613,"transactions":9,"vwap":1024},"2026-02-27",101.334,0.141,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":275,"volume":1031,"transactions":9,"vwap":1029},"2026-02-26",101.16,101.193,0.232,4200,{"date":1033,"open":1034,"high":1035,"low":1034,"close":741,"change":509,"percent_change":510,"volume":1036,"transactions":9,"vwap":741},"2026-02-25",100.9,100.98,2200,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":172,"volume":613,"transactions":9,"vwap":1039},"2026-02-24",100.898,-0.029,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":429,"volume":478,"transactions":9,"vwap":1043},"2026-02-23",100.927,0.077,{"date":1046,"open":809,"high":1047,"low":809,"close":809,"change":1048,"percent_change":226,"volume":806,"transactions":9,"vwap":809},"2026-02-20",100.86,0.022,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":593,"volume":613,"transactions":9,"vwap":1051},"2026-02-19",100.828,0.093,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":172,"volume":613,"transactions":9,"vwap":1055},"2026-02-18",100.735,-0.032,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":629,"percent_change":965,"volume":806,"transactions":9,"vwap":1060},"2026-02-17",100.82,100.767,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":709,"percent_change":429,"volume":478,"transactions":9,"vwap":1063},"2026-02-13",100.913,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":754,"volume":613,"transactions":9,"vwap":1066},"2026-02-12",100.835,0.263,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":332,"volume":691,"transactions":9,"vwap":1071},"2026-02-11",100.54,100.572,-0.125,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":167,"volume":478,"transactions":9,"vwap":1075},"2026-02-10",100.697,0.122,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":429,"percent_change":429,"volume":478,"transactions":9,"vwap":1079},"2026-02-09",100.575,{"date":1081,"open":1082,"high":909,"low":1082,"close":909,"change":1083,"percent_change":342,"volume":691,"transactions":9,"vwap":909},"2026-02-06",100.43,0.044,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":406,"volume":478,"transactions":9,"vwap":1086},"2026-02-05",100.451,0.212,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":449,"volume":478,"transactions":9,"vwap":1090},"2026-02-04",100.239,-0.069,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":478,"transactions":9,"vwap":1094},"2026-02-03",100.308,0.115,0.11,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":623,"transactions":9,"vwap":1100},"2026-02-02",100.19,100.193,-0.221,-0.22,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":342,"volume":478,"transactions":9,"vwap":1105},"2026-01-30",100.414,0.043,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1096,"volume":478,"transactions":9,"vwap":1109},"2026-01-29",100.371,0.107,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":510,"volume":478,"transactions":9,"vwap":1113},"2026-01-28",100.264,0.065,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":52,"percent_change":52,"volume":897,"transactions":9,"vwap":1119},"2026-01-27",100.18,100.26,100.199,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":429,"volume":613,"transactions":9,"vwap":1123},"2026-01-26",100.11,100.098999,0.082,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":534,"volume":806,"transactions":9,"vwap":1128},"2026-01-23",99.91,100.016998,0.196,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":332,"volume":613,"transactions":9,"vwap":1132},"2026-01-22",99.821,-0.118,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":754,"volume":623,"transactions":9,"vwap":1137},"2026-01-21",99.82,99.939,0.255,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1021,"volume":478,"transactions":9,"vwap":1141},"2026-01-20",99.684,-0.173,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":208,"percent_change":208,"volume":1148,"transactions":9,"vwap":1147},"2026-01-16",99.93,99.94,99.857,3000,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":208,"volume":478,"transactions":9,"vwap":1151},"2026-01-15",100.0070038,-0.148,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":510,"percent_change":510,"volume":1157,"transactions":9,"vwap":1156},"2026-01-14",100.315,100.155,2500,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":593,"volume":691,"transactions":9,"vwap":1161},"2026-01-13",100.12,100.095001,0.088,{"date":1164,"open":1165,"high":1166,"low":1151,"close":1151,"change":1167,"percent_change":553,"volume":1168,"transactions":9,"vwap":1151},"2026-01-12",100.029999,100.059998,0.025,700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":413,"volume":691,"transactions":9,"vwap":1172},"2026-01-09",99.99,99.982,0.046,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-08",100.010002,99.936,-0.158,-0.16,1100,{"date":1182,"open":1122,"high":1122,"low":1183,"close":1183,"change":1184,"percent_change":1096,"volume":691,"transactions":9,"vwap":1183},"2026-01-07",100.094002,0.108,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":761,"percent_change":352,"volume":884,"transactions":9,"vwap":1188},"2026-01-06",100.040001,99.986,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":406,"volume":478,"transactions":9,"vwap":1191},"2026-01-05",100.023003,0.205,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":172,"volume":884,"transactions":9,"vwap":1197},"2026-01-02",99.86,99.87,99.818,-0.025,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":965,"volume":884,"transactions":9,"vwap":1202},"2025-12-31",99.85,99.843,-0.138,{"date":1205,"open":731,"high":1206,"low":731,"close":1206,"change":1207,"percent_change":199,"volume":884,"transactions":9,"vwap":1206},"2025-12-30",99.981,-0.023,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":593,"volume":613,"transactions":9,"vwap":1210},"2025-12-29",100.0039978,0.091,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":553,"volume":613,"transactions":9,"vwap":1214},"2025-12-26",99.913,0.034,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1025,"percent_change":541,"volume":613,"transactions":9,"vwap":1218},"2025-12-24",99.879,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":695,"percent_change":-6,"volume":613,"transactions":9,"vwap":1221},"2025-12-23",99.738,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":398,"percent_change":398,"volume":478,"transactions":9,"vwap":1224},"2025-12-22",99.742,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":613,"transactions":9,"vwap":1227},"2025-12-19",99.842,-0.516,-0.51,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":191,"volume":884,"transactions":9,"vwap":1233},"2025-12-18",100.22,100.358,100.17,0.148,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":593,"volume":478,"transactions":9,"vwap":1238},"2025-12-17",100.21,0.087,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":612,"percent_change":612,"volume":613,"transactions":9,"vwap":1242},"2025-12-16",100.123,{"date":1244,"open":936,"high":936,"low":1245,"close":1245,"change":1246,"percent_change":352,"volume":884,"transactions":9,"vwap":1245},"2025-12-15",100.133,-0.041,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":449,"volume":478,"transactions":9,"vwap":1249},"2025-12-12",100.174,-0.071,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":612,"volume":613,"transactions":9,"vwap":1253},"2025-12-11",100.245,-0.014,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1002,"volume":478,"transactions":9,"vwap":1257},"2025-12-10",100.259,0.249,{"date":1260,"open":1176,"high":1176,"low":1176,"close":1176,"change":1261,"percent_change":965,"volume":478,"transactions":9,"vwap":1176},"2025-12-09",-0.142,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1012,"volume":613,"transactions":9,"vwap":1264},"2025-12-08",100.152,-0.208,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1250,"percent_change":449,"volume":771,"transactions":9,"vwap":1269},"2025-12-05",100.44,100.36,{"date":1271,"open":1268,"high":1268,"low":1272,"close":1272,"change":1273,"percent_change":398,"volume":806,"transactions":9,"vwap":1272},"2025-12-04",100.431,-0.103,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":246,"volume":478,"transactions":9,"vwap":1276},"2025-12-03",100.534,0.188,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":553,"volume":1284,"transactions":9,"vwap":1282},"2025-12-02",100.35,100.4,100.346,0.026,3800,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":613,"transactions":9,"vwap":1287},"2025-12-01",100.32,-0.608,-0.6,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":862,"percent_change":604,"volume":1293,"transactions":9,"vwap":1292},"2025-11-28",100.928,258,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":541,"volume":478,"transactions":9,"vwap":1296},"2025-11-26",101.063004,0.145,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":654,"volume":613,"transactions":9,"vwap":1300},"2025-11-25",100.918,0.166,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":199,"percent_change":199,"volume":478,"transactions":9,"vwap":1304},"2025-11-24",100.752,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":911,"volume":691,"transactions":9,"vwap":1308},"2025-11-21",100.754,100.772,0.221,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":510,"volume":478,"transactions":9,"vwap":1312},"2025-11-20",100.551,0.061,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":486,"volume":613,"transactions":9,"vwap":1316},"2025-11-19",100.49,-0.093,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":52,"volume":478,"transactions":9,"vwap":1320},"2025-11-18",100.583,0.102,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":478,"percent_change":478,"volume":478,"transactions":9,"vwap":1324},"2025-11-17",100.481,{"date":1326,"open":1324,"high":1324,"low":1324,"close":1324,"change":622,"percent_change":456,"volume":478,"transactions":9,"vwap":1324},"2025-11-14",{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":523,"volume":1157,"transactions":9,"vwap":1330},"2025-11-13",100.6,100.546,-0.107,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1020,"percent_change":842,"volume":478,"transactions":9,"vwap":1334},"2025-11-12",100.653,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":970,"volume":613,"transactions":9,"vwap":1337},"2025-11-11",100.83,0.302,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":199,"volume":613,"transactions":9,"vwap":1341},"2025-11-10",100.528,-0.017,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":617,"percent_change":510,"volume":613,"transactions":9,"vwap":1345},"2025-11-07",100.545,{"date":1347,"open":1316,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":534,"volume":1351,"transactions":9,"vwap":1349},"2025-11-06",100.51,100.489,0.204,14300,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1355,"volume":478,"transactions":9,"vwap":1354},"2025-11-05",100.285,-0.31,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":510,"percent_change":510,"volume":478,"transactions":9,"vwap":1358},"2025-11-04",100.595,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":478,"transactions":9,"vwap":1361},"2025-11-03",100.535,-0.401,-0.4,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":191,"volume":478,"transactions":9,"vwap":1366},"2025-10-31",100.936,0.151,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":449,"volume":613,"transactions":9,"vwap":1370},"2025-10-30",100.785,-0.073,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":36,"percent_change":1375,"volume":478,"transactions":9,"vwap":1374},"2025-10-29",100.858,-0.46,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":342,"volume":478,"transactions":9,"vwap":1378},"2025-10-28",101.328,0.042,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":486,"volume":478,"transactions":9,"vwap":1382},"2025-10-27",101.286,-0.089,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":-6,"volume":478,"transactions":9,"vwap":1386},"2025-10-24",101.375,-0.003,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1142,"percent_change":1021,"volume":478,"transactions":9,"vwap":1390},"2025-10-23",101.378,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":360,"volume":478,"transactions":9,"vwap":1393},"2025-10-22",101.551,0.131,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":245,"percent_change":870,"volume":478,"transactions":9,"vwap":1397},"2025-10-21",101.42,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1173,"percent_change":413,"volume":478,"transactions":9,"vwap":1400},"2025-10-20",101.243,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1179,"volume":478,"transactions":9,"vwap":1403},"2025-10-17",101.197,-0.163,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1087,"percent_change":406,"volume":478,"transactions":9,"vwap":1407},"2025-10-16",101.36,{"date":1409,"open":991,"high":991,"low":991,"close":991,"change":1410,"percent_change":449,"volume":478,"transactions":9,"vwap":991},"2025-10-15",-0.068,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":666,"percent_change":199,"volume":478,"transactions":9,"vwap":1413},"2025-10-14",101.216,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":541,"volume":478,"transactions":9,"vwap":1416},"2025-10-13",101.234,0.137,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":754,"volume":613,"transactions":9,"vwap":1420},"2025-10-10",101.097,0.264,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":398,"volume":691,"transactions":9,"vwap":1425},"2025-10-09",100.92,100.833,-0.096,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1379,"percent_change":342,"volume":478,"transactions":9,"vwap":1429},"2025-10-08",100.929,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":911,"volume":613,"transactions":9,"vwap":1432},"2025-10-07",100.887,0.218,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":523,"volume":613,"transactions":9,"vwap":1436},"2025-10-06",100.669,-0.112,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":982,"percent_change":332,"volume":174,"transactions":9,"vwap":1440},"2025-10-03",100.781,{"date":1442,"open":1034,"high":1034,"low":1034,"close":1034,"change":761,"percent_change":352,"volume":478,"transactions":9,"vwap":1034},"2025-10-02",{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1091,"percent_change":449,"volume":478,"transactions":9,"vwap":1445},"2025-10-01",100.937,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":800,"percent_change":226,"volume":478,"transactions":9,"vwap":1448},"2025-09-30",101.0059967,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":342,"volume":478,"transactions":9,"vwap":1451},"2025-09-29",100.985,0.045,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":-6,"volume":613,"transactions":9,"vwap":1455},"2025-09-26",100.94,-0.005,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1179,"volume":478,"transactions":9,"vwap":1459},"2025-09-25",100.945,-0.166,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":208,"volume":613,"transactions":9,"vwap":1463},"2025-09-24",101.111,-0.149,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":534,"volume":478,"transactions":9,"vwap":1467},"2025-09-23",101.26,0.201,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":145,"volume":613,"transactions":9,"vwap":1471},"2025-09-22",101.058998,-0.192,{"date":1474,"open":1000,"high":1000,"low":1000,"close":1000,"change":456,"percent_change":456,"volume":613,"transactions":9,"vwap":1000},"2025-09-19",{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1020,"percent_change":1021,"volume":478,"transactions":9,"vwap":1477},"2025-09-18",101.311,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":486,"volume":613,"transactions":9,"vwap":1480},"2025-09-17",101.488,-0.088,{"date":1483,"open":177,"high":177,"low":177,"close":177,"change":1484,"percent_change":52,"volume":613,"transactions":9,"vwap":177},"2025-09-16",0.101,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":21,"volume":478,"transactions":9,"vwap":1487},"2025-09-15",101.475,0.069,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":332,"volume":613,"transactions":9,"vwap":1491},"2025-09-12",101.406,-0.122,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":510,"volume":613,"transactions":9,"vwap":1495},"2025-09-11",101.528,0.057,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1321,"percent_change":52,"volume":478,"transactions":9,"vwap":1499},"2025-09-10",101.471,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1203,"percent_change":965,"volume":1503,"transactions":9,"vwap":1502},"2025-09-09",101.369,3,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":593,"volume":613,"transactions":9,"vwap":1506},"2025-09-08",101.507,0.094,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":970,"volume":613,"transactions":9,"vwap":1510},"2025-09-05",101.413,0.305,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":541,"volume":613,"transactions":9,"vwap":1514},"2025-09-04",101.108,0.143,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":541,"percent_change":541,"volume":613,"transactions":9,"vwap":1518},"2025-09-03",100.965,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":719,"volume":613,"transactions":9,"vwap":1521},"2025-09-02",100.825,-0.368,{"date":1524,"open":1029,"high":1029,"low":1029,"close":1029,"change":1525,"percent_change":199,"volume":613,"transactions":9,"vwap":1029},"2025-08-29",-0.019,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":199,"percent_change":199,"volume":613,"transactions":9,"vwap":1528},"2025-08-28",101.212,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":753,"percent_change":1002,"volume":613,"transactions":9,"vwap":1531},"2025-08-27",101.232,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":217,"volume":613,"transactions":9,"vwap":1534},"2025-08-26",100.975,0.294,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":965,"percent_change":965,"volume":613,"transactions":9,"vwap":1538},"2025-08-25",100.681,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":613,"transactions":9,"vwap":1541},"2025-08-22",100.821,0.651,0.65,{"date":1545,"open":1234,"high":1234,"low":1234,"close":1234,"change":761,"percent_change":352,"volume":613,"transactions":9,"vwap":1234},"2025-08-21",{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":21,"percent_change":21,"volume":613,"transactions":9,"vwap":1548},"2025-08-20",100.207,{"date":181,"open":1550,"high":1550,"low":1550,"close":1550,"change":478,"percent_change":478,"volume":613,"transactions":9,"vwap":1550},100.137]