[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPC":3,"homepage-market-summary":27,"stock-historical-TIPC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPC","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 2045 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3366,0.311952,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},92.7007,92.6861,0.0146,0.02,582.6817,103.41,92.4318,421.82928047808764,2.4,286,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":38},"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":36,"sparkline":95,"date":38},"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":36},"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":36},"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":36},"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":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"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":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},378,107979.1494,-7.56,"2025-08-19",[181,184,191,198,205,213,222,231,241,251,260,267,275,282,290,298,305,312,320,328,336,345,353,361,370,378,385,393,401,410,417,425,432,442,450,458,466,475,482,488,494,503,510,517,524,532,538,545,552,559,565,571,576,583,591,600,607,613,618,623,628,633,639,644,649,657,662,668,672,677,682,687,693,697,701,706,712,717,722,728,735,739,745,749,754,761,766,769,773,777,782,786,792,796,801,805,809,814,818,822,827,831,835,840,844,848,852,856,861,865,871,878,884,888,894,900,904,908,912,915,919,924,928,932,936,942,947,951,957,960,968,972,980,985,990,994,1000,1007,1012,1017,1022,1026,1031,1035,1039,1043,1047,1052,1056,1060,1066,1070,1076,1083,1087,1091,1097,1101,1105,1109,1112,1115,1119,1123,1127,1129,1133,1136,1141,1147,1151,1156,1162,1166,1171,1175,1179,1183,1188,1193,1197,1203,1207,1210,1216,1220,1224,1228,1233,1236,1240,1244,1248,1252,1256,1260,1263,1266,1269,1273,1278,1283,1286,1290,1293,1299,1303,1307,1311,1315,1318,1322,1326,1330,1335,1340,1344,1349,1353,1358,1363,1367,1371,1375,1379,1381,1384,1389,1393,1398,1402,1406,1410,1414,1418,1422,1427,1431,1434,1438,1441,1444,1448,1452,1455,1460,1464,1468,1472,1477,1482,1485,1489,1494,1497,1501,1504,1507,1511,1515,1519,1523,1527,1532,1536,1540,1543,1546,1550,1554,1557,1561,1564,1568,1573,1576,1580,1584,1588,1592,1596,1600,1604,1609,1613,1616],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},74,92.6376,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.2543,0.28,114.6067,18,92.5098,{"date":192,"open":23,"high":23,"low":23,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",-0.189,-0.2,13.6067,14,92.4748,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":194,"volume":203,"transactions":204,"vwap":200},"2026-10-02",92.88,92.6208,-0.1879,1379.1315,22,{"date":206,"open":200,"high":200,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",92.8087,0.2009,0.22,1529.3531,67,92.8236,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",92.95,92.6078,-0.1159,-0.12,2828.5743,26,92.7344,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",92.7736,92.7237,-0.1306,-0.14,294.6756,21,92.7656,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",93.0851,92.843,92.8543,-0.5117,-0.55,3889.6756,39,92.9664,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",93.275,93.366,93.1708,-0.054,-0.06,1078.2366,27,93.2312,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",93.52,93.42,-0.4602,-0.49,1487.2046,28,93.4526,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":196,"vwap":266},"2026-09-23",93.8802,-0.8946,-0.94,13.2046,94.3065,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",94.7748,-0.1216,-0.13,14.2256,16,94.8108,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":189,"vwap":281},"2026-09-21",94.8964,0.4939,0.52,14.1936,94.7614,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",94.4025,-0.4512,-0.48,54.1941,17,94.4728,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",94.8537,0.3632,0.38,560.1941,49,94.8231,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":189,"vwap":304},"2026-09-16",94.4905,-0.3332,-0.35,25.2151,94.8163,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":196,"vwap":311},"2026-09-15",94.8237,-0.0797,-0.08,13.1941,94.782,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":273,"vwap":319},"2026-09-14",95.03,94.9034,0.0085,0.01,227.1941,95.0241,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":35,"volume":325,"transactions":326,"vwap":327},"2026-09-11",95.3814,94.8949,-0.4447,926.1941,20,95.1757,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":189,"vwap":335},"2026-09-10",95.56,95.3396,-0.5708,-0.6,125.1941,95.555,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",96.05,95.9104,-0.2885,-0.3,1545.2141,19,96.0503,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":51,"volume":351,"transactions":343,"vwap":352},"2026-09-08",96.18,96.1989,96.15,0.0962,225.1941,96.1662,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":189,"vwap":360},"2026-09-04",96.1,96.1027,-0.0343,-0.04,483.2041,96.0996,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",96.24,96.137,0.1542,0.16,542.2041,47,96.306,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":273,"vwap":377},"2026-09-02",96.0132,95.9828,0.0529,0.06,113.2251,96.0146,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":20,"volume":383,"transactions":273,"vwap":384},"2026-09-01",95.95,95.9299,0.0144,277.1941,95.9482,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":326,"vwap":392},"2026-08-31",95.975,95.9155,-0.2081,-0.22,155.2251,95.9639,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":326,"vwap":400},"2026-08-28",96.1632,96.1236,-0.4867,-0.5,150.2041,96.2634,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",96.68,96.6103,-0.0685,-0.07,144.1941,46,96.6895,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":218,"volume":415,"transactions":288,"vwap":416},"2026-08-26",96.58,96.6788,-0.1168,433.1941,96.6059,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":273,"vwap":424},"2026-08-25",96.54,96.7956,0.4511,0.47,1888.1941,96.5417,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":366,"volume":430,"transactions":296,"vwap":431},"2026-08-24",96.47,96.3445,0.1494,689.3664,96.4527,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",96.34,96.45,96.1951,-0.4234,-0.44,19031.3664,166,96.4033,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":317,"volume":447,"transactions":448,"vwap":449},"2026-08-20",96.22,96.6185,0.0102,3131.3664,32,96.2438,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",96.6083,0.6226,0.65,11.3664,11,96.5801,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":115,"volume":463,"transactions":464,"vwap":465},"2026-08-18",95.73,95.9857,0.297,6291.3664,12,95.7306,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",95.682,95.6887,-0.3259,-0.34,113.3664,13,95.6992,{"date":476,"open":477,"high":377,"low":477,"close":377,"change":478,"percent_change":479,"volume":480,"transactions":239,"vwap":481},"2026-08-14",95.9827,-0.2039,-0.21,623.3664,96.0414,{"date":483,"open":434,"high":434,"low":484,"close":484,"change":485,"percent_change":187,"volume":486,"transactions":464,"vwap":487},"2026-08-13",96.2185,0.2688,564.3664,96.338,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":455,"transactions":456,"vwap":493},"2026-08-12",95.9497,0.047,0.05,95.9965,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":20,"volume":500,"transactions":501,"vwap":502},"2026-08-11",96,96.01,95.9027,0.0149,2211.4074,30,96.008,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":473,"vwap":509},"2026-08-10",95.8878,-0.2788,-0.29,62.4074,95.9771,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":473,"vwap":516},"2026-08-07",96.1666,0.1826,0.19,61.3664,96.0879,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":218,"volume":522,"transactions":196,"vwap":523},"2026-08-06",96.03,95.984,-0.1189,1574.6336,96.0309,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",96.1029,-0.0956,-0.1,94,10,96.2578,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":408,"transactions":530,"vwap":537},"2026-08-04",96.1985,0.2277,0.24,96.2261,{"date":539,"open":338,"high":338,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":326,"vwap":544},"2026-08-03",95.9708,-0.5443,-0.56,1501,96.016,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":229,"transactions":550,"vwap":551},"2026-07-31",96.5151,-0.2618,-0.27,8,96.4577,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":171,"volume":557,"transactions":473,"vwap":558},"2026-07-30",96.98,96.7769,-0.0335,516,96.9531,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":247,"volume":550,"transactions":563,"vwap":564},"2026-07-29",96.8104,-0.0562,7,96.8064,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":550,"transactions":563,"vwap":570},"2026-07-28",96.8666,0.3251,0.34,96.7205,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":309,"volume":550,"transactions":563,"vwap":575},"2026-07-27",96.5415,-0.0782,96.6636,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":456,"transactions":581,"vwap":582},"2026-07-24",96.6197,0.0326,0.03,9,96.8053,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",96.5871,-0.3492,-0.36,6.01,5,96.7258,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",97.11,96.9363,-0.1587,-0.16,111.01,6,97.1122,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":598,"transactions":605,"vwap":606},"2026-07-21",97.095,-0.1445,-0.15,4,97.1342,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":341,"volume":611,"transactions":598,"vwap":612},"2026-07-20",97.2395,-0.2933,7.01,97.3928,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":294,"volume":588,"transactions":589,"vwap":617},"2026-07-17",97.5328,0.3689,97.6015,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":218,"volume":598,"transactions":605,"vwap":622},"2026-07-16",97.1639,-0.1202,97.155,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":580,"volume":598,"transactions":605,"vwap":627},"2026-07-15",97.2841,0.0321,97.3492,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":51,"volume":598,"transactions":605,"vwap":632},"2026-07-14",97.252,0.0932,97.2408,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":563,"transactions":589,"vwap":638},"2026-07-13",97.1588,-0.2462,-0.25,97.2714,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":317,"volume":643,"transactions":9,"vwap":641},"2026-07-10",97.405,0.014,100,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":643,"transactions":9,"vwap":646},"2026-07-09",97.391,0.108,0.11,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-08",97.34,97.22,97.283,-0.235,-0.24,600,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":643,"transactions":9,"vwap":659},"2026-07-07",97.518,-0.392,-0.4,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-06",97.81,97.91,0.2,400,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":580,"volume":643,"transactions":9,"vwap":670},"2026-07-02",97.71,0.033,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":643,"transactions":9,"vwap":674},"2026-07-01",97.677,-1.658,-1.67,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":643,"transactions":9,"vwap":679},"2026-06-30",99.335,-0.628,-0.63,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":643,"transactions":9,"vwap":684},"2026-06-29",99.963,0.225,0.23,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":209,"volume":692,"transactions":9,"vwap":690},"2026-06-26",99.614,99.738,0.215,200,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":686,"volume":643,"transactions":9,"vwap":695},"2026-06-25",99.523,0.232,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":279,"volume":643,"transactions":9,"vwap":699},"2026-06-24",99.291,0.518,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":247,"volume":705,"transactions":9,"vwap":703},"2026-06-23",98.773,-0.056,0,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":692,"transactions":9,"vwap":709},"2026-06-22",99.14,98.829,-0.532,-0.54,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":705,"transactions":9,"vwap":714},"2026-06-18",99.361,0.408,0.41,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":705,"transactions":9,"vwap":719},"2026-06-17",98.953,-0.718,-0.72,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":692,"transactions":9,"vwap":725},"2026-06-16",99.62,99.671,0.091,0.09,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",99.49,99.58,0.139,0.14,300,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":580,"volume":705,"transactions":9,"vwap":737},"2026-06-12",99.441,0.029,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":667,"transactions":9,"vwap":742},"2026-06-11",98.98,99.412,0.492,0.5,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":227,"volume":643,"transactions":9,"vwap":747},"2026-06-10",98.92,-0.138,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":705,"transactions":9,"vwap":751},"2026-06-09",99.057999,0.209,0.21,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",99.3,98.849,-0.168,-0.17,500,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":711,"percent_change":711,"volume":765,"transactions":9,"vwap":764},"2026-06-05",99.25,99.016998,800,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":671,"percent_change":580,"volume":643,"transactions":9,"vwap":768},"2026-06-04",99.557,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":772,"volume":705,"transactions":9,"vwap":771},"2026-06-03",99.524,-0.28,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":20,"volume":705,"transactions":9,"vwap":775},"2026-06-02",99.804,0.018,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":705,"transactions":9,"vwap":779},"2026-06-01",99.786,-1.188,-1.18,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":317,"volume":705,"transactions":9,"vwap":784},"2026-05-29",100.974,0.006,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":692,"transactions":9,"vwap":789},"2026-05-28",100.92,100.968,0.322,0.32,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":375,"volume":643,"transactions":9,"vwap":794},"2026-05-27",100.646,0.064,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":643,"transactions":9,"vwap":798},"2026-05-26",100.582,0.627,0.63,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":580,"volume":705,"transactions":9,"vwap":803},"2026-05-22",99.955,0.026,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":-6,"volume":705,"transactions":9,"vwap":807},"2026-05-21",99.929,-0.001,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":705,"transactions":9,"vwap":811},"2026-05-20",99.93,0.371,0.37,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":156,"volume":705,"transactions":9,"vwap":816},"2026-05-19",99.559,-0.418,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":247,"volume":705,"transactions":9,"vwap":820},"2026-05-18",99.977,-0.059,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":705,"transactions":9,"vwap":824},"2026-05-15",100.036003,-0.573,-0.57,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":247,"volume":705,"transactions":9,"vwap":829},"2026-05-14",100.609,-0.063,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":358,"volume":705,"transactions":9,"vwap":833},"2026-05-13",100.672,-0.041,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":705,"transactions":9,"vwap":837},"2026-05-12",100.713,-0.259,-0.26,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":596,"volume":643,"transactions":9,"vwap":842},"2026-05-11",100.972,-0.164,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":847,"volume":643,"transactions":9,"vwap":846},"2026-05-08",101.136,0.39,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":759,"percent_change":759,"volume":692,"transactions":9,"vwap":851},"2026-05-07",100.94,100.746,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":753,"volume":643,"transactions":9,"vwap":854},"2026-05-06",100.916,0.212,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":705,"transactions":9,"vwap":858},"2026-05-05",100.704,-0.019,-0.02,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":839,"volume":705,"transactions":9,"vwap":863},"2026-05-04",100.723,-0.262,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":549,"volume":692,"transactions":9,"vwap":869},"2026-05-01",100.93,101.059998,100.985,-0.271,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":666,"volume":877,"transactions":9,"vwap":874},"2026-04-30",101.22,101.256,101.205,0.205,900,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":643,"transactions":9,"vwap":881},"2026-04-29",101.14,101.051003,-0.421,-0.41,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":171,"volume":705,"transactions":9,"vwap":886},"2026-04-28",101.472,-0.027,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":760,"transactions":9,"vwap":891},"2026-04-27",101.58,101.499,-0.087,-0.09,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":166,"volume":692,"transactions":9,"vwap":898},"2026-04-24",101.684,101.57,101.586,0.117,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":876,"percent_change":666,"volume":692,"transactions":9,"vwap":903},"2026-04-23",101.26,101.469,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":514,"volume":643,"transactions":9,"vwap":906},"2026-04-22",101.264,0.193,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":194,"volume":643,"transactions":9,"vwap":910},"2026-04-21",101.070999,-0.206,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":892,"percent_change":893,"volume":643,"transactions":9,"vwap":914},"2026-04-20",101.277,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":569,"volume":643,"transactions":9,"vwap":917},"2026-04-17",101.364,0.348,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":302,"volume":692,"transactions":9,"vwap":922},"2026-04-16",101.029999,101.015999,-0.353,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":271,"volume":643,"transactions":9,"vwap":926},"2026-04-15",101.369,-0.132,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":931,"volume":643,"transactions":9,"vwap":930},"2026-04-14",101.501,0.29,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":791,"volume":643,"transactions":9,"vwap":934},"2026-04-13",101.211,0.318,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":643,"transactions":9,"vwap":939},"2026-04-10",100.98,100.893,0.039,0.04,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":734,"transactions":9,"vwap":944},"2026-04-09",100.854,0.069,0.07,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":375,"volume":643,"transactions":9,"vwap":949},"2026-04-08",100.785,0.059,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":51,"volume":734,"transactions":9,"vwap":954},"2026-04-07",100.47,100.726,100.36,0.103,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":65,"percent_change":65,"volume":643,"transactions":9,"vwap":959},"2026-04-06",100.623,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-04-02",100.23,100.673,100.21,0.538,0.54,2300,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":438,"volume":643,"transactions":9,"vwap":970},"2026-04-01",100.135,-0.446,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-31",100.56,100.6,100.581,0.154,0.15,1300,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":643,"transactions":9,"vwap":982},"2026-03-30",100.427,0.836,0.84,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":643,"transactions":9,"vwap":987},"2026-03-27",99.591,-0.315,-0.32,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":35,"volume":643,"transactions":9,"vwap":992},"2026-03-26",99.906,-0.474,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":643,"transactions":9,"vwap":997},"2026-03-25",100.28,100.38,0.447,0.45,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":438,"volume":1006,"transactions":9,"vwap":1004},"2026-03-24",99.98,100.12,99.933,-0.439,3000,{"date":1008,"open":1003,"high":1009,"low":1003,"close":1010,"change":1011,"percent_change":648,"volume":667,"transactions":9,"vwap":1010},"2026-03-23",100.48,100.372,0.114,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":643,"transactions":9,"vwap":1014},"2026-03-20",100.258,-1.187,-1.17,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":309,"volume":692,"transactions":9,"vwap":1020},"2026-03-19",101.35,101.445,-0.079,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":654,"percent_change":1025,"volume":643,"transactions":9,"vwap":1024},"2026-03-18",101.524,-0.23,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":999,"volume":734,"transactions":9,"vwap":1029},"2026-03-17",101.66,101.759,0.453,{"date":1032,"open":1019,"high":1019,"low":1033,"close":1033,"change":1034,"percent_change":847,"volume":692,"transactions":9,"vwap":1033},"2026-03-16",101.306,0.396,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":989,"volume":643,"transactions":9,"vwap":1037},"2026-03-13",100.91,-0.326,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":759,"volume":643,"transactions":9,"vwap":1041},"2026-03-12",101.236,-0.171,{"date":1044,"open":1028,"high":1028,"low":1045,"close":1045,"change":1046,"percent_change":341,"volume":760,"transactions":9,"vwap":1045},"2026-03-11",101.407,-0.306,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":643,"transactions":9,"vwap":1049},"2026-03-10",101.713,-0.456,-0.45,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":187,"volume":643,"transactions":9,"vwap":1054},"2026-03-09",102.169,0.287,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":648,"volume":643,"transactions":9,"vwap":1058},"2026-03-06",101.882,0.109,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":692,"transactions":9,"vwap":1063},"2026-03-05",101.64,101.773,-0.115,-0.11,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":549,"volume":643,"transactions":9,"vwap":1068},"2026-03-04",101.888,-0.272,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":893,"percent_change":893,"volume":1075,"transactions":9,"vwap":1074},"2026-03-03",102.099998,102.33,102.16,1100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":587,"volume":1082,"transactions":9,"vwap":1079},"2026-03-02",102.19,102.25,102.17,-0.366,5700,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":166,"volume":643,"transactions":9,"vwap":1085},"2026-02-27",102.616,0.118,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":791,"volume":643,"transactions":9,"vwap":1089},"2026-02-26",102.498,0.332,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":647,"percent_change":648,"volume":1096,"transactions":9,"vwap":1095},"2026-02-25",102.07,102.27,102.166,2000,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":941,"volume":643,"transactions":9,"vwap":1099},"2026-02-24",102.057999,0.044,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":51,"volume":705,"transactions":9,"vwap":1103},"2026-02-23",102.014,0.107,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1065,"volume":705,"transactions":9,"vwap":1107},"2026-02-20",101.907,-0.117,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":977,"percent_change":978,"volume":705,"transactions":9,"vwap":1111},"2026-02-19",102.024002,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":218,"percent_change":218,"volume":705,"transactions":9,"vwap":1114},"2026-02-18",101.87,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1065,"volume":705,"transactions":9,"vwap":1117},"2026-02-17",101.99,-0.112,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":366,"volume":705,"transactions":9,"vwap":1121},"2026-02-13",102.102,0.159,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":134,"volume":705,"transactions":9,"vwap":1125},"2026-02-12",101.943,0.593,{"date":1128,"open":1019,"high":1019,"low":1019,"close":1019,"change":194,"percent_change":194,"volume":643,"transactions":9,"vwap":1019},"2026-02-11",{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":813,"volume":705,"transactions":9,"vwap":1131},"2026-02-10",101.55,0.377,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1059,"percent_change":648,"volume":705,"transactions":9,"vwap":1135},"2026-02-09",101.173,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":375,"volume":734,"transactions":9,"vwap":1139},"2026-02-06",100.95,101.064003,0.056,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":716,"volume":1146,"transactions":9,"vwap":1144},"2026-02-05",100.97,101.0080032,0.416,700,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":218,"volume":705,"transactions":9,"vwap":1149},"2026-02-04",100.592,-0.124,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":705,"transactions":9,"vwap":1153},"2026-02-03",100.716,0.247,0.25,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":772,"volume":1075,"transactions":9,"vwap":1160},"2026-02-02",100.5,100.543,100.469,-0.285,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":271,"volume":705,"transactions":9,"vwap":1164},"2026-01-30",100.754,-0.131,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":643,"transactions":9,"vwap":1168},"2026-01-29",100.885,-0.006,-0.01,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":20,"volume":705,"transactions":9,"vwap":1173},"2026-01-28",100.891,0.019,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":893,"volume":705,"transactions":9,"vwap":1177},"2026-01-27",100.872,-0.094,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":753,"volume":705,"transactions":9,"vwap":1181},"2026-01-26",100.966,0.208,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":705,"transactions":9,"vwap":1185},"2026-01-23",100.758,0.265,0.26,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":247,"volume":643,"transactions":9,"vwap":1191},"2026-01-22",100.69,100.493,-0.057,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":279,"volume":643,"transactions":9,"vwap":1195},"2026-01-21",100.55,0.522,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":643,"transactions":9,"vwap":1200},"2026-01-20",100.15,100.028,-0.527,-0.52,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":341,"volume":643,"transactions":9,"vwap":1205},"2026-01-16",100.555,-0.301,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1065,"percent_change":1065,"volume":705,"transactions":9,"vwap":1209},"2026-01-15",100.856,{"date":1211,"open":1212,"high":1212,"low":1181,"close":1181,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1181},"2026-01-14",101.15,0.168,0.17,1400,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":733,"volume":643,"transactions":9,"vwap":1218},"2026-01-13",100.798,0.145,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":65,"volume":705,"transactions":9,"vwap":1222},"2026-01-12",100.653,-0.053,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1187,"percent_change":1187,"volume":979,"transactions":9,"vwap":1227},"2026-01-09",100.45,100.706,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":705,"transactions":9,"vwap":1230},"2026-01-08",100.446,-0.308,-0.31,{"date":1234,"open":1164,"high":1164,"low":1164,"close":1164,"change":1235,"percent_change":209,"volume":643,"transactions":9,"vwap":1164},"2026-01-07",0.222,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1065,"volume":643,"transactions":9,"vwap":1238},"2026-01-06",100.532,-0.108,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":791,"volume":705,"transactions":9,"vwap":1242},"2026-01-05",100.64,0.324,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":309,"volume":643,"transactions":9,"vwap":1246},"2026-01-02",100.316,-0.076,{"date":1249,"open":1158,"high":1158,"low":1250,"close":1250,"change":1251,"percent_change":772,"volume":760,"transactions":9,"vwap":1250},"2025-12-31",100.392,-0.277,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":65,"volume":643,"transactions":9,"vwap":1254},"2025-12-30",100.669,-0.048,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":733,"volume":643,"transactions":9,"vwap":1258},"2025-12-29",100.717,0.136,{"date":1261,"open":976,"high":976,"low":976,"close":976,"change":1262,"percent_change":406,"volume":643,"transactions":9,"vwap":976},"2025-12-26",-0.069,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":791,"percent_change":791,"volume":643,"transactions":9,"vwap":1265},"2025-12-24",100.65,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1104,"percent_change":648,"volume":643,"transactions":9,"vwap":1268},"2025-12-23",100.33,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":596,"volume":643,"transactions":9,"vwap":1271},"2025-12-22",100.223,-0.162,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":643,"transactions":9,"vwap":1275},"2025-12-19",100.385,-0.794,-0.78,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":705,"transactions":9,"vwap":1280},"2025-12-18",101.179,0.298,0.3,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":950,"percent_change":375,"volume":705,"transactions":9,"vwap":1285},"2025-12-17",100.881,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":51,"volume":705,"transactions":9,"vwap":1288},"2025-12-16",100.822,0.101,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":830,"percent_change":247,"volume":705,"transactions":9,"vwap":1292},"2025-12-15",100.721,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":655,"volume":734,"transactions":9,"vwap":1297},"2025-12-12",100.79,100.794,100.784,-0.241,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":309,"volume":705,"transactions":9,"vwap":1301},"2025-12-11",101.025002,-0.077,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":791,"volume":705,"transactions":9,"vwap":1305},"2025-12-10",101.102,0.327,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":218,"volume":643,"transactions":9,"vwap":1309},"2025-12-09",100.775,-0.122,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":479,"volume":643,"transactions":9,"vwap":1313},"2025-12-08",100.897,-0.211,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":864,"percent_change":839,"volume":643,"transactions":9,"vwap":1317},"2025-12-05",101.108,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":479,"volume":643,"transactions":9,"vwap":1320},"2025-12-04",101.37,-0.209,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1282,"volume":705,"transactions":9,"vwap":1324},"2025-12-03",101.579,0.306,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":580,"volume":705,"transactions":9,"vwap":1328},"2025-12-02",101.273,0.028,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":643,"transactions":9,"vwap":1332},"2025-12-01",101.245,-0.846,-0.83,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":989,"volume":1339,"transactions":9,"vwap":1337},"2025-11-28",102.091003,-0.328,5000,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1282,"volume":705,"transactions":9,"vwap":1342},"2025-11-26",102.419,0.305,{"date":1345,"open":1346,"high":1074,"low":1347,"close":1347,"change":1348,"percent_change":1155,"volume":667,"transactions":9,"vwap":1347},"2025-11-25",102.15,102.114,0.257,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":946,"volume":705,"transactions":9,"vwap":1351},"2025-11-24",101.857,0.072,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":705,"transactions":9,"vwap":1355},"2025-11-21",101.785,0.275,0.27,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":492,"volume":1339,"transactions":9,"vwap":1361},"2025-11-20",101.68,101.51,0.046,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":596,"volume":705,"transactions":9,"vwap":1365},"2025-11-19",101.464,-0.163,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":941,"volume":705,"transactions":9,"vwap":1369},"2025-11-18",101.627,0.037,{"date":1372,"open":1360,"high":1360,"low":1373,"close":1373,"change":1374,"percent_change":375,"volume":643,"transactions":9,"vwap":1373},"2025-11-17",101.59,0.065,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1025,"volume":643,"transactions":9,"vwap":1377},"2025-11-14",101.525,-0.234,{"date":1380,"open":1029,"high":1029,"low":1029,"close":1029,"change":1161,"percent_change":772,"volume":705,"transactions":9,"vwap":1029},"2025-11-13",{"date":1382,"open":1079,"high":1079,"low":1383,"close":1383,"change":870,"percent_change":839,"volume":692,"transactions":9,"vwap":1383},"2025-11-12",102.043999,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":643,"transactions":9,"vwap":1386},"2025-11-11",102.315,0.574,0.56,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":580,"volume":643,"transactions":9,"vwap":1391},"2025-11-10",101.741,0.035,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":-6,"volume":643,"transactions":9,"vwap":1396},"2025-11-07",101.8,101.706,-0.002,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":294,"volume":643,"transactions":9,"vwap":1400},"2025-11-06",101.708,0.381,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1202,"volume":705,"transactions":9,"vwap":1404},"2025-11-05",101.327,-0.529,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":941,"volume":643,"transactions":9,"vwap":1408},"2025-11-04",101.856,0.038,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":333,"volume":705,"transactions":9,"vwap":1412},"2025-11-03",101.818,-0.615,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":978,"volume":705,"transactions":9,"vwap":1416},"2025-10-31",102.433,0.152,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1232,"volume":705,"transactions":9,"vwap":1420},"2025-10-30",102.281,-0.314,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":705,"transactions":9,"vwap":1424},"2025-10-29",102.595,-0.707,-0.68,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":978,"volume":705,"transactions":9,"vwap":1429},"2025-10-28",103.302,0.158,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1174,"percent_change":20,"volume":705,"transactions":9,"vwap":1433},"2025-10-27",103.144,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":20,"volume":705,"transactions":9,"vwap":1436},"2025-10-24",103.125,0.023,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1231,"percent_change":341,"volume":705,"transactions":9,"vwap":1440},"2025-10-23",103.102,{"date":1442,"open":22,"high":22,"low":22,"close":22,"change":1443,"percent_change":666,"volume":705,"transactions":9,"vwap":22},"2025-10-22",0.206,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":71,"volume":705,"transactions":9,"vwap":1446},"2025-10-21",103.204,0.336,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1214,"volume":705,"transactions":9,"vwap":1450},"2025-10-20",102.868,0.173,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":870,"percent_change":839,"volume":705,"transactions":9,"vwap":1454},"2025-10-17",102.695,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":705,"transactions":9,"vwap":1457},"2025-10-16",102.966,0.367,0.36,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":893,"volume":705,"transactions":9,"vwap":1462},"2025-10-15",102.599,-0.097,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":528,"volume":705,"transactions":9,"vwap":1466},"2025-10-14",102.696,-0.105,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":686,"volume":643,"transactions":9,"vwap":1470},"2025-10-13",102.801,0.238,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":643,"transactions":9,"vwap":1474},"2025-10-10",102.563,0.591,0.58,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":271,"volume":667,"transactions":9,"vwap":1480},"2025-10-09",102.11,101.972,-0.137,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1086,"percent_change":166,"volume":705,"transactions":9,"vwap":1484},"2025-10-08",102.109,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":716,"volume":643,"transactions":9,"vwap":1487},"2025-10-07",101.991,0.418,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":643,"transactions":9,"vwap":1491},"2025-10-06",101.573,-0.332,-0.33,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":843,"percent_change":596,"volume":705,"transactions":9,"vwap":1496},"2025-10-03",101.905,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":580,"volume":705,"transactions":9,"vwap":1499},"2025-10-02",102.069,0.032,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":218,"percent_change":218,"volume":643,"transactions":9,"vwap":1503},"2025-10-01",102.037003,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1223,"percent_change":65,"volume":705,"transactions":9,"vwap":1506},"2025-09-30",102.157,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1155,"volume":705,"transactions":9,"vwap":1509},"2025-09-29",102.21,0.255,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":406,"volume":643,"transactions":9,"vwap":1513},"2025-09-26",101.955,-0.068,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":271,"volume":705,"transactions":9,"vwap":1517},"2025-09-25",102.023003,-0.135,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1025,"volume":705,"transactions":9,"vwap":1521},"2025-09-24",102.158,-0.239,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":847,"volume":705,"transactions":9,"vwap":1525},"2025-09-23",102.397,0.394,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":705,"transactions":9,"vwap":1529},"2025-09-22",102.0029984,-0.376,-0.37,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":893,"volume":643,"transactions":9,"vwap":1534},"2025-09-19",102.379,-0.096,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":110,"volume":705,"transactions":9,"vwap":1538},"2025-09-18",102.475,-0.401,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1302,"percent_change":406,"volume":705,"transactions":9,"vwap":1542},"2025-09-17",102.876,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":733,"percent_change":733,"volume":705,"transactions":9,"vwap":1545},"2025-09-16",102.953,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":727,"volume":705,"transactions":9,"vwap":1548},"2025-09-15",102.813,0.094,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":479,"volume":643,"transactions":9,"vwap":1552},"2025-09-12",102.719,-0.218,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1243,"percent_change":791,"volume":705,"transactions":9,"vwap":1556},"2025-09-11",102.937,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1357,"volume":705,"transactions":9,"vwap":1559},"2025-09-10",102.613,0.274,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":654,"percent_change":1025,"volume":643,"transactions":9,"vwap":1563},"2025-09-09",102.339,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":187,"volume":643,"transactions":9,"vwap":1566},"2025-09-08",102.574,0.285,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":643,"transactions":9,"vwap":1570},"2025-09-05",102.289,0.723,0.71,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":536,"percent_change":536,"volume":643,"transactions":9,"vwap":1575},"2025-09-04",101.566,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":422,"volume":643,"transactions":9,"vwap":1578},"2025-09-03",101.326,0.479,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":826,"volume":643,"transactions":9,"vwap":1582},"2025-09-02",100.847,-0.576,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":218,"volume":643,"transactions":9,"vwap":1586},"2025-08-29",101.423,-0.123,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":733,"volume":643,"transactions":9,"vwap":1590},"2025-08-28",101.546,0.141,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":666,"volume":643,"transactions":9,"vwap":1594},"2025-08-27",101.405,0.202,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":931,"volume":643,"transactions":9,"vwap":1598},"2025-08-26",101.203,0.296,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":194,"volume":643,"transactions":9,"vwap":1602},"2025-08-25",100.907,-0.202,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":643,"transactions":9,"vwap":1606},"2025-08-22",101.109,0.814,0.81,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":-6,"volume":643,"transactions":9,"vwap":1611},"2025-08-21",100.295,-0.005,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1174,"percent_change":20,"volume":643,"transactions":9,"vwap":1615},"2025-08-20",100.3,{"date":179,"open":1617,"high":1617,"low":1617,"close":1617,"change":705,"percent_change":705,"volume":643,"transactions":9,"vwap":1617},100.281]