[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPD":3,"homepage-market-summary":27,"stock-historical-TIPD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPD","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 2055 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.3261,8.4084,"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},90.2225,90.16,0.0625,0.07,20.0845,104.624,89.9524,187.04376812749004,1.8,538,{"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":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.56,402,146652.9858,232.31,"2023-01-04",[183,186,193,199,206,214,222,230,238,245,252,259,266,273,283,291,298,304,312,320,327,338,347,354,361,367,374,380,386,393,399,405,412,420,428,436,443,450,457,463,468,476,483,489,495,501,507,515,521,527,533,540,545,551,558,565,573,580,585,592,598,604,611,617,622,629,633,637,640,645,650,655,659,664,673,677,681,686,692,696,701,705,710,714,718,722,727,731,736,739,744,748,755,759,766,774,779,784,790,795,801,805,810,814,819,824,827,832,836,841,844,848,852,856,860,865,868,873,877,882,886,891,896,900,904,908,912,915,919,923,927,932,936,941,945,949,954,959,964,969,973,977,982,986,990,994,998,1002,1007,1015,1018,1023,1030,1035,1039,1044,1048,1052,1055,1059,1063,1067,1071,1077,1082,1087,1092,1096,1100,1103,1107,1111,1115,1119,1123,1126,1130,1134,1138,1141,1146,1152,1157,1161,1166,1170,1174,1178,1183,1187,1192,1196,1200,1205,1209,1213,1217,1222,1226,1230,1235,1238,1241,1245,1248,1254,1259,1263,1266,1269,1273,1277,1281,1285,1290,1294,1298,1303,1306,1311,1315,1319,1324,1328,1332,1337,1341,1347,1351,1355,1359,1364,1367,1373,1377,1381,1386,1389,1393,1397,1401,1404,1408,1412,1416,1420,1424,1428,1432,1437,1442,1446,1451,1455,1459,1462,1466,1470,1474,1477,1481,1485,1489,1494,1498,1501,1505,1509,1512,1516,1521,1525,1528,1532,1537,1541,1545,1550,1554,1558,1562,1566,1569,1576,1579,1581,1586,1589,1591,1593,1595,1597,1599,1601,1604,1609,1615,1621,1626,1633,1637,1643,1645,1650,1656,1661,1666,1668,1673,1676,1682,1685,1690,1694,1700,1705,1708,1712,1716,1722,1727,1732,1738,1746,1751,1758,1763,1768,1776,1780,1786,1793,1797,1801,1804,1809,1813,1817,1821,1825,1829,1834,1839,1842,1846,1851,1858,1865,1869,1874,1879,1882,1886,1891,1896,1900,1904,1908,1912,1916,1920,1924,1930,1936,1940],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},17,89.9675,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.2076,0.23,407.952,15,90.1565,{"date":194,"open":23,"high":23,"low":23,"close":23,"change":195,"percent_change":196,"volume":197,"transactions":191,"vwap":198},"2026-10-05",-0.2917,-0.32,126.952,89.8528,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":184,"vwap":205},"2026-10-02",90.2441,-0.2063,-0.23,41.985,90.3657,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",90.4504,0.16,0.18,96.952,18,90.4059,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",90.2904,-0.1952,-0.22,35.952,16,90.3235,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":184,"vwap":229},"2026-09-29",90.622,90.4856,-0.1886,-0.21,283.952,90.595,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",90.6742,-0.5458,-0.6,22.952,14,90.6841,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":220,"vwap":244},"2026-09-25",91.22,0.0247,0.03,137.984,91.208,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":191,"vwap":251},"2026-09-24",91.1953,-0.9388,-1.02,18.952,91.5723,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":184,"vwap":258},"2026-09-23",92.1341,-1.0906,-1.17,29.952,92.5068,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":184,"vwap":265},"2026-09-22",93.2247,-0.1909,-0.2,20.952,93.3326,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":220,"vwap":272},"2026-09-21",93.4156,0.6839,0.74,19.952,93.2183,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",92.78,92.87,92.7317,-0.5242,-0.56,2583.952,33,92.7913,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",93.2559,0.4535,0.49,10.952,10,93.0594,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":196,"volume":296,"transactions":191,"vwap":297},"2026-09-16",93.2,92.8024,-0.2954,311.984,93.1978,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":288,"transactions":289,"vwap":303},"2026-09-15",93.0978,-0.1197,-0.13,92.9925,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",93.2175,0.0714,0.08,13.952,11,93.2303,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",93.1461,-0.464,-0.5,14.952,13,93.4779,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":318,"vwap":326},"2026-09-10",93.6101,-0.7124,-0.76,14.005,93.6764,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",94.286,94.4,94.26,94.3225,-0.3435,-0.36,1250.952,27,94.3132,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":236,"vwap":346},"2026-09-08",94.62,94.6746,94.666,0.1048,0.11,212.952,94.6489,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":310,"vwap":353},"2026-09-04",94.5612,-0.018,-0.02,10.962,94.5328,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":220,"vwap":360},"2026-09-03",94.5792,0.183,0.19,41.462,94.6551,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":51,"volume":365,"transactions":318,"vwap":366},"2026-09-02",94.3962,0.0981,12.7817,94.3811,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":310,"vwap":373},"2026-09-01",94.2981,0.0524,0.06,19.7507,94.2971,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":334,"volume":378,"transactions":220,"vwap":379},"2026-08-31",94.2457,-0.3392,117.2052,94.2676,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":279,"volume":384,"transactions":236,"vwap":385},"2026-08-28",94.5849,-0.5318,86.7607,94.8364,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":289,"vwap":392},"2026-08-27",95.1167,-0.0639,-0.07,10.7507,95.1401,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":391,"transactions":289,"vwap":398},"2026-08-26",95.1806,-0.1137,-0.12,95.0958,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":391,"transactions":289,"vwap":404},"2026-08-25",95.2943,0.6038,0.64,95.0677,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":318,"vwap":411},"2026-08-24",94.6905,0.3384,0.36,12.7507,94.6526,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",94.3521,-0.6236,-0.66,61.211,12,94.3801,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",94.9757,-0.037,-0.04,21.491,9,94.7371,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",95.0127,0.9297,0.99,8,7,94.9842,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":433,"vwap":442},"2026-08-18",94.083,0.3877,0.41,28,93.795,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":310,"vwap":449},"2026-08-17",93.6953,-0.539,-0.57,96,94.1338,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":433,"vwap":456},"2026-08-14",94.2343,-0.3081,-0.33,8.085,94.3366,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":426,"transactions":433,"vwap":462},"2026-08-13",94.5424,0.3289,0.35,94.5873,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":371,"volume":289,"transactions":426,"vwap":467},"2026-08-12",94.2135,0.0601,94.3035,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",94.1534,0.0073,0.01,119.2,38,94.2105,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":156,"volume":481,"transactions":318,"vwap":482},"2026-08-10",94.3604,94.1461,-0.3962,221.2,94.3103,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":189,"volume":487,"transactions":289,"vwap":488},"2026-08-07",94.5423,0.2208,9.8,94.4861,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":50,"transactions":318,"vwap":494},"2026-08-06",94.3215,-0.1692,-0.18,94.2976,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":351,"volume":499,"transactions":310,"vwap":500},"2026-08-05",94.4907,-0.0158,37,94.5396,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":426,"transactions":433,"vwap":506},"2026-08-04",94.5065,0.3025,0.32,94.5297,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":418,"vwap":514},"2026-08-03",94.37,94.204,-0.4341,-0.46,615,94.3664,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":433,"transactions":434,"vwap":520},"2026-07-31",94.6381,-0.3516,-0.37,94.6522,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":281,"transactions":433,"vwap":526},"2026-07-30",94.9897,-0.088,-0.09,95.2316,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":433,"transactions":434,"vwap":532},"2026-07-29",95.0777,-0.2628,-0.28,95.2561,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":289,"vwap":539},"2026-07-28",95.3405,0.4215,0.44,47,95.2892,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":424,"volume":281,"transactions":433,"vwap":544},"2026-07-27",94.919,-0.0372,95.1225,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":426,"transactions":433,"vwap":550},"2026-07-24",94.9562,0.0409,0.04,95.0467,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":433,"vwap":557},"2026-07-23",94.9153,-0.395,-0.41,8.01,94.9812,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":263,"volume":563,"transactions":426,"vwap":564},"2026-07-22",95.55,95.3103,-0.194,268.01,95.5482,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":418,"vwap":572},"2026-07-21",95.57,95.5043,-0.2357,-0.25,1210.01,95.5694,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":555,"volume":578,"transactions":318,"vwap":579},"2026-07-20",95.83,95.74,-0.3948,221.01,95.784,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":287,"volume":433,"transactions":434,"vwap":584},"2026-07-17",96.1348,0.4685,96.1016,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":397,"volume":590,"transactions":191,"vwap":591},"2026-07-16",95.66,95.6663,-0.1179,338.7552,95.6371,{"date":593,"open":576,"high":594,"low":576,"close":594,"change":595,"percent_change":472,"volume":596,"transactions":426,"vwap":597},"2026-07-15",95.7842,0.0101,109,95.746,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":20,"volume":602,"transactions":418,"vwap":603},"2026-07-14",95.7741,0.0711,13.052,95.7505,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":454,"volume":608,"transactions":609,"vwap":610},"2026-07-13",95.703,-0.315,6,4,95.8352,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",96.017998,0.045,0.05,100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":619},"2026-07-09",95.973,0.138,0.14,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-08",95.87,95.835,-0.324,-0.34,200,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":447,"volume":616,"transactions":9,"vwap":631},"2026-07-07",96.159,-0.549,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":358,"volume":616,"transactions":9,"vwap":635},"2026-07-06",96.708,0.188,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":472,"percent_change":472,"volume":616,"transactions":9,"vwap":639},"2026-07-02",96.52,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":616,"transactions":9,"vwap":642},"2026-07-01",96.51,-2.645,-2.67,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":616,"transactions":9,"vwap":647},"2026-06-30",99.155,-0.874,-0.87,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":616,"transactions":9,"vwap":652},"2026-06-29",100.028999,0.262,0.26,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":654,"volume":616,"transactions":9,"vwap":657},"2026-06-26",99.767,0.256,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":616,"transactions":9,"vwap":661},"2026-06-25",99.511,0.246,0.25,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-24",99.22,99.356,99.21,99.265,0.705,0.72,800,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":525,"volume":616,"transactions":9,"vwap":675},"2026-06-23",98.56,-0.086,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":416,"volume":616,"transactions":9,"vwap":679},"2026-06-22",98.646,-0.659,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":616,"transactions":9,"vwap":683},"2026-06-18",99.305,0.444,0.45,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-17",98.861,-0.648,-0.65,0,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":210,"volume":616,"transactions":9,"vwap":694},"2026-06-16",99.509,0.175,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":616,"transactions":9,"vwap":698},"2026-06-15",99.334,0.149,0.15,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":371,"volume":691,"transactions":9,"vwap":703},"2026-06-12",99.185,0.063,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":616,"transactions":9,"vwap":707},"2026-06-11",99.122,0.642,0.65,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":227,"volume":616,"transactions":9,"vwap":712},"2026-06-10",98.48,-0.207,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":505,"volume":616,"transactions":9,"vwap":716},"2026-06-09",98.687,0.312,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":531,"volume":616,"transactions":9,"vwap":720},"2026-06-08",98.375,-0.279,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":616,"transactions":9,"vwap":724},"2026-06-05",98.654,-0.605,-0.61,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":308,"volume":616,"transactions":9,"vwap":729},"2026-06-04",99.259,0.082,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":691,"transactions":9,"vwap":733},"2026-06-03",99.177,-0.352,-0.35,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":371,"percent_change":371,"volume":616,"transactions":9,"vwap":738},"2026-06-02",99.529,{"date":740,"open":703,"high":741,"low":703,"close":741,"change":742,"percent_change":743,"volume":616,"transactions":9,"vwap":741},"2026-06-01",99.469,-1.236,-1.23,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":65,"volume":691,"transactions":9,"vwap":746},"2026-05-29",100.705,-0.052,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":175,"transactions":9,"vwap":752},"2026-05-28",100.77,100.733,100.757,0.372,0.37,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":344,"volume":691,"transactions":9,"vwap":757},"2026-05-27",100.385,0.115,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-26",100.23,100.27,0.854,0.86,500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":549,"volume":773,"transactions":9,"vwap":771},"2026-05-22",99.14,99.435,99.135,99.416,0.036,400,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":616,"transactions":9,"vwap":776},"2026-05-21",99.38,0.092,0.09,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":616,"transactions":9,"vwap":781},"2026-05-20",99.288,0.503,0.51,{"date":785,"open":786,"high":787,"low":712,"close":787,"change":788,"percent_change":789,"volume":175,"transactions":9,"vwap":787},"2026-05-19",98.62,98.785,-0.508,-0.51,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":616,"transactions":9,"vwap":792},"2026-05-18",99.293,-0.075,-0.08,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":628,"transactions":9,"vwap":798},"2026-05-15",99.52,99.368,-0.751,-0.75,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":691,"volume":616,"transactions":9,"vwap":803},"2026-05-14",100.119,0.003,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":691,"transactions":9,"vwap":807},"2026-05-13",100.116,-0.101,-0.1,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":519,"volume":616,"transactions":9,"vwap":812},"2026-05-12",100.217,-0.375,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":691,"transactions":9,"vwap":816},"2026-05-11",100.592,-0.311,-0.31,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":616,"transactions":9,"vwap":821},"2026-05-08",100.903,0.478,0.48,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":713,"percent_change":227,"volume":616,"transactions":9,"vwap":826},"2026-05-07",100.425,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":616,"transactions":9,"vwap":829},"2026-05-06",100.632,0.277,0.28,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":344,"volume":616,"transactions":9,"vwap":834},"2026-05-05",100.355,0.111,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":691,"transactions":9,"vwap":838},"2026-05-04",100.244,-0.387,-0.38,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":390,"percent_change":390,"volume":616,"transactions":9,"vwap":843},"2026-05-01",100.631,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":308,"volume":616,"transactions":9,"vwap":846},"2026-04-30",100.701,0.077,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":279,"volume":616,"transactions":9,"vwap":850},"2026-04-29",100.624,-0.567,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":-6,"volume":691,"transactions":9,"vwap":854},"2026-04-28",101.191,-0.003,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":144,"volume":616,"transactions":9,"vwap":858},"2026-04-27",101.194,-0.193,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":616,"transactions":9,"vwap":862},"2026-04-24",101.387,0.021,0.02,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":658,"percent_change":663,"volume":616,"transactions":9,"vwap":867},"2026-04-23",101.366,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":616,"transactions":9,"vwap":870},"2026-04-22",101.11,0.224,0.22,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":227,"volume":616,"transactions":9,"vwap":875},"2026-04-21",100.886,-0.217,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":616,"transactions":9,"vwap":879},"2026-04-20",101.103,-0.116,-0.11,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":685,"volume":616,"transactions":9,"vwap":884},"2026-04-17",101.219,0.454,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":616,"transactions":9,"vwap":888},"2026-04-16",100.765,-0.528,-0.52,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":493,"volume":616,"transactions":9,"vwap":894},"2026-04-15",101.368,101.293,-0.186,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":754,"volume":616,"transactions":9,"vwap":898},"2026-04-14",101.479,0.378,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":461,"volume":616,"transactions":9,"vwap":902},"2026-04-13",101.101,0.353,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":371,"volume":616,"transactions":9,"vwap":906},"2026-04-10",100.748,0.062,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":242,"volume":616,"transactions":9,"vwap":910},"2026-04-09",100.686,0.027,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":344,"percent_change":344,"volume":616,"transactions":9,"vwap":914},"2026-04-08",100.659,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":864,"volume":616,"transactions":9,"vwap":917},"2026-04-07",100.549,0.019,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":424,"volume":616,"transactions":9,"vwap":921},"2026-04-06",100.53,-0.039,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":926,"volume":616,"transactions":9,"vwap":925},"2026-04-02",100.569,0.68,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":616,"transactions":9,"vwap":929},"2026-04-01",99.889,-0.479,-0.48,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":621,"volume":616,"transactions":9,"vwap":934},"2026-03-31",100.368,0.143,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":616,"transactions":9,"vwap":938},"2026-03-30",100.225,1.07,1.08,{"date":942,"open":647,"high":647,"low":647,"close":647,"change":943,"percent_change":944,"volume":616,"transactions":9,"vwap":647},"2026-03-27",-0.581,-0.58,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":948,"volume":616,"transactions":9,"vwap":947},"2026-03-26",99.736,-0.53,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":616,"transactions":9,"vwap":951},"2026-03-25",100.266,0.611,0.61,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":616,"transactions":9,"vwap":956},"2026-03-24",99.655,-0.556,-0.55,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":616,"transactions":9,"vwap":961},"2026-03-23",100.211,0.293,0.29,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":616,"transactions":9,"vwap":966},"2026-03-20",99.918,-1.586,-1.56,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":864,"volume":616,"transactions":9,"vwap":971},"2026-03-19",101.504,0.022,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":531,"volume":616,"transactions":9,"vwap":975},"2026-03-18",101.482,-0.281,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":616,"transactions":9,"vwap":979},"2026-03-17",101.763,0.553,0.55,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":985,"volume":616,"transactions":9,"vwap":984},"2026-03-16",101.21,0.53,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":931,"volume":616,"transactions":9,"vwap":988},"2026-03-13",100.68,-0.485,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":993,"volume":616,"transactions":9,"vwap":992},"2026-03-12",101.165,-0.17,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":316,"volume":616,"transactions":9,"vwap":996},"2026-03-11",101.335,-0.509,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":690,"volume":616,"transactions":9,"vwap":1000},"2026-03-10",101.844,-0.667,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":616,"transactions":9,"vwap":1004},"2026-03-09",102.511,0.466,0.46,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":351,"volume":1014,"transactions":9,"vwap":1012},"2026-03-06",102.12,102.22,101.97,102.044998,-0.025,900,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":895,"percent_change":493,"volume":616,"transactions":9,"vwap":1017},"2026-03-05",102.07,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":616,"transactions":9,"vwap":1020},"2026-03-04",102.256,-0.299,-0.29,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":993,"volume":1029,"transactions":9,"vwap":1027},"2026-03-03",102.66,102.74,102.555,-0.173,6800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":512,"volume":1014,"transactions":9,"vwap":1033},"2026-03-02",102.61,102.728,-0.476,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":166,"volume":616,"transactions":9,"vwap":1037},"2026-02-27",103.204,0.124,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":616,"transactions":9,"vwap":1041},"2026-02-26",103.080002,0.4,0.39,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":700,"volume":616,"transactions":9,"vwap":1046},"2026-02-25",102.68,0.157,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":51,"volume":616,"transactions":9,"vwap":1050},"2026-02-24",102.523,0.098,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":371,"percent_change":371,"volume":691,"transactions":9,"vwap":1054},"2026-02-23",102.425,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":144,"volume":616,"transactions":9,"vwap":1057},"2026-02-20",102.365,-0.198,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":210,"volume":691,"transactions":9,"vwap":1061},"2026-02-19",102.563,0.187,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":993,"volume":691,"transactions":9,"vwap":1065},"2026-02-18",102.376,-0.179,{"date":1068,"open":1027,"high":1027,"low":1027,"close":1027,"change":1069,"percent_change":1070,"volume":616,"transactions":9,"vwap":1027},"2026-02-17",-0.064,-0.06,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":209,"volume":1076,"transactions":9,"vwap":1074},"2026-02-13",102.76,102.619,0.169,4200,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":691,"transactions":9,"vwap":1079},"2026-02-12",102.45,0.844,0.83,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":691,"transactions":9,"vwap":1084},"2026-02-11",101.606,-0.269,-0.26,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":691,"transactions":9,"vwap":1089},"2026-02-10",101.875,0.578,0.57,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":166,"volume":616,"transactions":9,"vwap":1094},"2026-02-09",101.297,0.118,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":166,"volume":691,"transactions":9,"vwap":1098},"2026-02-06",101.179,0.126,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":981,"percent_change":981,"volume":691,"transactions":9,"vwap":1102},"2026-02-05",101.053001,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":493,"volume":616,"transactions":9,"vwap":1105},"2026-02-04",100.503,-0.184,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":831,"volume":616,"transactions":9,"vwap":1109},"2026-02-03",100.687,0.285,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":196,"volume":616,"transactions":9,"vwap":1113},"2026-02-02",100.402,-0.321,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1022,"volume":616,"transactions":9,"vwap":1117},"2026-01-30",100.723,-0.291,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":525,"volume":616,"transactions":9,"vwap":1121},"2026-01-29",101.014,-0.089,{"date":1124,"open":879,"high":879,"low":879,"close":879,"change":1125,"percent_change":65,"volume":616,"transactions":9,"vwap":879},"2026-01-28",-0.049,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":144,"volume":616,"transactions":9,"vwap":1128},"2026-01-27",101.152,-0.189,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":963,"volume":691,"transactions":9,"vwap":1132},"2026-01-26",101.341,0.298,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":831,"volume":691,"transactions":9,"vwap":1136},"2026-01-23",101.042999,0.286,{"date":1139,"open":752,"high":752,"low":752,"close":752,"change":1140,"percent_change":1140,"volume":616,"transactions":9,"vwap":752},"2026-01-22",-0.01,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":691,"transactions":9,"vwap":1143},"2026-01-21",100.767,0.709,0.71,{"date":1147,"open":762,"high":762,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-01-20",100.057999,-0.789,-0.78,300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":519,"volume":628,"transactions":9,"vwap":1155},"2026-01-16",101.23,100.847,-0.371,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":424,"volume":616,"transactions":9,"vwap":1159},"2026-01-15",101.218,-0.038,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":691,"transactions":9,"vwap":1163},"2026-01-14",101.256,0.238,0.24,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":210,"volume":616,"transactions":9,"vwap":1168},"2026-01-13",101.017998,0.177,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":397,"volume":616,"transactions":9,"vwap":1172},"2026-01-12",100.841,-0.124,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":684,"percent_change":537,"volume":616,"transactions":9,"vwap":1177},"2026-01-09",100.904,100.965,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":691,"transactions":9,"vwap":1180},"2026-01-08",100.521,-0.403,-0.4,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":505,"volume":691,"transactions":9,"vwap":1185},"2026-01-07",100.924,0.322,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":616,"transactions":9,"vwap":1189},"2026-01-06",100.602,-0.164,-0.16,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1043,"volume":691,"transactions":9,"vwap":1194},"2026-01-05",100.766,0.387,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":809,"volume":616,"transactions":9,"vwap":1198},"2026-01-02",100.379,-0.099,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":519,"volume":765,"transactions":9,"vwap":1203},"2025-12-31",100.75,100.478,-0.376,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":390,"volume":616,"transactions":9,"vwap":1207},"2025-12-30",100.854,-0.066,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":700,"volume":616,"transactions":9,"vwap":1211},"2025-12-29",100.92,0.151,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":493,"volume":616,"transactions":9,"vwap":1215},"2025-12-26",100.769,-0.178,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":616,"transactions":9,"vwap":1219},"2025-12-24",100.947,0.431,0.43,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1225,"volume":616,"transactions":9,"vwap":1224},"2025-12-23",100.516,0.2,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":227,"volume":616,"transactions":9,"vwap":1228},"2025-12-22",100.316,-0.214,{"date":1231,"open":1232,"high":1232,"low":921,"close":921,"change":1233,"percent_change":1234,"volume":616,"transactions":9,"vwap":921},"2025-12-19",100.6,-0.948,-0.93,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1042,"percent_change":1042,"volume":628,"transactions":9,"vwap":1237},"2025-12-18",101.478,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":911,"percent_change":242,"volume":616,"transactions":9,"vwap":1240},"2025-12-17",101.078003,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":210,"volume":616,"transactions":9,"vwap":1243},"2025-12-16",101.051003,0.178,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":525,"percent_change":525,"volume":691,"transactions":9,"vwap":1247},"2025-12-15",100.873,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":735,"volume":765,"transactions":9,"vwap":1251},"2025-12-12",100.94,100.963,100.93,-0.355,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":616,"transactions":9,"vwap":1256},"2025-12-11",101.318,-0.145,-0.14,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":409,"volume":616,"transactions":9,"vwap":1261},"2025-12-10",101.463,0.367,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":525,"percent_change":525,"volume":616,"transactions":9,"vwap":1265},"2025-12-09",101.096001,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":218,"percent_change":218,"volume":616,"transactions":9,"vwap":1268},"2025-12-08",101.186,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":627,"volume":616,"transactions":9,"vwap":1271},"2025-12-05",101.406,-0.346,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1022,"volume":616,"transactions":9,"vwap":1275},"2025-12-04",101.752,-0.296,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":754,"volume":691,"transactions":9,"vwap":1279},"2025-12-03",102.047997,0.376,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":242,"volume":691,"transactions":9,"vwap":1283},"2025-12-02",101.672,0.026,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":616,"transactions":9,"vwap":1287},"2025-12-01",101.646,-1.059,-1.03,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":931,"volume":616,"transactions":9,"vwap":1292},"2025-11-28",102.705,-0.497,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":537,"volume":691,"transactions":9,"vwap":1296},"2025-11-26",103.202,0.457,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":616,"transactions":9,"vwap":1300},"2025-11-25",102.745,0.309,0.3,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":699,"percent_change":700,"volume":616,"transactions":9,"vwap":1305},"2025-11-24",102.436,{"date":1307,"open":1308,"high":1309,"low":1010,"close":1309,"change":1301,"percent_change":1302,"volume":1310,"transactions":9,"vwap":1309},"2025-11-21",102.25,102.287,1800,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":242,"percent_change":242,"volume":616,"transactions":9,"vwap":1314},"2025-11-20",102.19,101.978,{"date":1316,"open":1009,"high":1009,"low":1317,"close":1317,"change":1318,"percent_change":227,"volume":628,"transactions":9,"vwap":1317},"2025-11-19",101.948,-0.215,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":350,"percent_change":351,"volume":1323,"transactions":9,"vwap":1322},"2025-11-18",102.295,102.163,2000,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":778,"volume":691,"transactions":9,"vwap":1326},"2025-11-17",102.181,0.096,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":627,"volume":691,"transactions":9,"vwap":1330},"2025-11-14",102.084999,-0.349,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":156,"volume":628,"transactions":9,"vwap":1335},"2025-11-13",102.63,102.434,-0.432,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":735,"volume":616,"transactions":9,"vwap":1339},"2025-11-12",102.866,-0.361,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1151,"transactions":9,"vwap":1344},"2025-11-11",103.17,103.227,0.775,0.76,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":308,"volume":616,"transactions":9,"vwap":1349},"2025-11-10",102.452,0.085,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":424,"volume":616,"transactions":9,"vwap":1353},"2025-11-07",102.367,-0.045,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":287,"volume":616,"transactions":9,"vwap":1357},"2025-11-06",102.412,0.499,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":691,"transactions":9,"vwap":1361},"2025-11-05",101.913,-0.695,-0.68,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":772,"percent_change":549,"volume":691,"transactions":9,"vwap":1366},"2025-11-04",102.608,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":800,"volume":628,"transactions":9,"vwap":1370},"2025-11-03",102.43,102.572,102.4,-0.77,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1099,"percent_change":166,"volume":1376,"transactions":9,"vwap":1375},"2025-10-31",103.342,600,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":931,"volume":616,"transactions":9,"vwap":1379},"2025-10-30",103.216,-0.495,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":616,"transactions":9,"vwap":1383},"2025-10-29",103.711,-0.883,-0.84,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":662,"percent_change":1165,"volume":691,"transactions":9,"vwap":1388},"2025-10-28",104.594,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":51,"volume":616,"transactions":9,"vwap":1391},"2025-10-27",104.348,0.109,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":549,"volume":616,"transactions":9,"vwap":1395},"2025-10-24",104.239,0.039,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":555,"volume":691,"transactions":9,"vwap":1399},"2025-10-23",104.2,-0.424,{"date":1402,"open":22,"high":22,"low":22,"close":22,"change":1110,"percent_change":1403,"volume":691,"transactions":9,"vwap":22},"2025-10-22",0.27,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":537,"percent_change":1407,"volume":691,"transactions":9,"vwap":1406},"2025-10-21",104.339,0.42,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":654,"volume":616,"transactions":9,"vwap":1410},"2025-10-20",103.899,0.268,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":454,"volume":616,"transactions":9,"vwap":1414},"2025-10-17",103.631,-0.343,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":685,"volume":616,"transactions":9,"vwap":1418},"2025-10-16",103.974,0.47,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":881,"percent_change":881,"volume":1151,"transactions":9,"vwap":1423},"2025-10-15",104,103.504,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1191,"volume":616,"transactions":9,"vwap":1426},"2025-10-14",103.614,-0.162,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":505,"volume":616,"transactions":9,"vwap":1430},"2025-10-13",103.776,0.328,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":616,"transactions":9,"vwap":1434},"2025-10-10",103.448,0.812,0.79,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1191,"volume":773,"transactions":9,"vwap":1440},"2025-10-09",102.779,102.636,-0.169,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":358,"volume":691,"transactions":9,"vwap":1444},"2025-10-08",102.805,0.199,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":616,"transactions":9,"vwap":1448},"2025-10-07",102.606,0.567,0.56,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":512,"volume":616,"transactions":9,"vwap":1453},"2025-10-06",102.039001,-0.468,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":493,"volume":691,"transactions":9,"vwap":1457},"2025-10-03",102.507,-0.188,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":730,"percent_change":308,"volume":616,"transactions":9,"vwap":1461},"2025-10-02",102.695,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":302,"volume":691,"transactions":9,"vwap":1464},"2025-10-01",102.613,-0.138,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":397,"volume":691,"transactions":9,"vwap":1468},"2025-09-30",102.751,-0.122,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":754,"volume":616,"transactions":9,"vwap":1472},"2025-09-29",102.873,0.384,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1199,"percent_change":809,"volume":616,"transactions":9,"vwap":1476},"2025-09-26",102.489,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":809,"volume":616,"transactions":9,"vwap":1479},"2025-09-25",102.588,-0.107,{"date":1482,"open":1461,"high":1461,"low":1461,"close":1461,"change":1483,"percent_change":1484,"volume":691,"transactions":9,"vwap":1461},"2025-09-24",-0.312,-0.3,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":985,"volume":616,"transactions":9,"vwap":1487},"2025-09-23",103.0070038,0.538,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":616,"transactions":9,"vwap":1491},"2025-09-22",102.469,-0.501,-0.49,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":881,"volume":616,"transactions":9,"vwap":1496},"2025-09-19",102.97,-0.113,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":725,"percent_change":944,"volume":691,"transactions":9,"vwap":1500},"2025-09-18",103.083,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":65,"volume":691,"transactions":9,"vwap":1503},"2025-09-17",103.688,-0.057,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1169,"percent_change":1508,"volume":691,"transactions":9,"vwap":1507},"2025-09-16",103.745,0.17,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":758,"percent_change":344,"volume":691,"transactions":9,"vwap":1511},"2025-09-15",103.568,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":570,"volume":616,"transactions":9,"vwap":1514},"2025-09-12",103.453,-0.259,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":691,"transactions":9,"vwap":1518},"2025-09-11",103.712,0.54,0.52,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":754,"volume":691,"transactions":9,"vwap":1523},"2025-09-10",103.172,0.381,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1156,"percent_change":334,"volume":691,"transactions":9,"vwap":1527},"2025-09-09",102.791,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":985,"volume":616,"transactions":9,"vwap":1530},"2025-09-08",103.162,0.546,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":616,"transactions":9,"vwap":1534},"2025-09-05",102.616,0.998,0.98,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":115,"volume":616,"transactions":9,"vwap":1539},"2025-09-04",101.618,0.313,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1544,"volume":616,"transactions":9,"vwap":1543},"2025-09-03",101.305,0.7,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":616,"transactions":9,"vwap":1547},"2025-09-02",100.605,-0.697,-0.69,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1086,"volume":616,"transactions":9,"vwap":1552},"2025-08-29",101.302,-0.263,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":210,"volume":616,"transactions":9,"vwap":1556},"2025-08-28",101.565,0.184,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":344,"volume":616,"transactions":9,"vwap":1560},"2025-08-27",101.381,0.116,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1403,"volume":616,"transactions":9,"vwap":1564},"2025-08-26",101.265,0.276,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1118,"percent_change":1022,"volume":616,"transactions":9,"vwap":1568},"2025-08-25",100.989,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1014,"transactions":9,"vwap":1573},"2025-08-22",101.369,101.38,101.28,0.905,0.9,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":864,"percent_change":864,"volume":616,"transactions":9,"vwap":1578},"2025-08-21",100.375,{"date":1580,"open":834,"high":834,"low":834,"close":834,"change":1140,"percent_change":1140,"volume":616,"transactions":9,"vwap":834},"2025-08-20",{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":616,"transactions":9,"vwap":1583},"2025-08-19",100.365,73.99,280.53,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-05-02",26.375,{"date":1590,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-05-01",{"date":1592,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-04-28",{"date":1594,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-04-27",{"date":1596,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-04-26",{"date":1598,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-04-25",{"date":1600,"open":1588,"high":1588,"low":1588,"close":1588,"change":691,"percent_change":691,"volume":691,"transactions":9,"vwap":1588},"2023-04-24",{"date":1602,"open":1588,"high":1588,"low":1588,"close":1588,"change":1140,"percent_change":424,"volume":1603,"transactions":9,"vwap":1588},"2023-04-21",2,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":234,"volume":616,"transactions":9,"vwap":1607},"2023-04-20",26.36,26.385,-0.1599,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":663,"volume":1614,"transactions":9,"vwap":1612},"2023-04-19",26.56,26.5449,0.0649,136,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1070,"volume":1620,"transactions":9,"vwap":1618},"2023-04-18",26.4564,26.48,-0.0155,138,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":448,"transactions":9,"vwap":1623},"2023-04-17",26.4955,0.249,0.95,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2023-04-14",26.17,26.2465,0.2515,0.97,134,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":778,"percent_change":461,"volume":1636,"transactions":9,"vwap":1635},"2023-04-13",25.995,32,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":351,"volume":773,"transactions":9,"vwap":1641},"2023-04-12",25.91,25.93,25.905,-0.005,{"date":1644,"open":1639,"high":1639,"low":1639,"close":1639,"change":171,"percent_change":397,"volume":616,"transactions":9,"vwap":1639},"2023-04-11",{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":616,"transactions":9,"vwap":1647},"2023-04-10",25.94,0.359,1.4,{"date":1651,"open":177,"high":1652,"low":177,"close":1653,"change":1654,"percent_change":454,"volume":1655,"transactions":9,"vwap":1653},"2023-04-06",25.62,25.581,-0.084,1200,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":616,"transactions":9,"vwap":1658},"2023-04-05",25.665,-0.115,-0.45,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":944,"volume":628,"transactions":9,"vwap":1664},"2023-04-04",25.77,25.78,-0.15,{"date":1667,"open":1640,"high":1640,"low":1640,"close":1640,"change":1070,"percent_change":203,"volume":616,"transactions":9,"vwap":1640},"2023-04-03",{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":616,"transactions":9,"vwap":1670},"2023-03-31",25.99,-0.238,-0.91,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1208,"percent_change":570,"volume":616,"transactions":9,"vwap":1675},"2023-03-30",26.228,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1086,"volume":1681,"transactions":9,"vwap":1679},"2023-03-29",26.4,26.294,-0.068,1400,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1028,"percent_change":690,"volume":616,"transactions":9,"vwap":1684},"2023-03-28",26.362,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":616,"transactions":9,"vwap":1687},"2023-03-27",26.535,0.432,1.65,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1519,"volume":616,"transactions":9,"vwap":1692},"2023-03-24",26.103,0.139,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1182,"volume":1699,"transactions":9,"vwap":1697},"2023-03-23",25.95,25.964,-0.104,16900,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":691,"transactions":9,"vwap":1702},"2023-03-22",26.068001,-0.723,-2.7,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":918,"percent_change":20,"volume":616,"transactions":9,"vwap":1707},"2023-03-21",26.791,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":166,"volume":691,"transactions":9,"vwap":1710},"2023-03-20",26.772,0.033,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":948,"volume":616,"transactions":9,"vwap":1714},"2023-03-17",26.739,-0.143,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":616,"transactions":9,"vwap":1719},"2023-03-16",26.9,26.882,0.571,2.17,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":628,"transactions":9,"vwap":1724},"2023-03-15",26.311,-0.615,-2.28,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":616,"transactions":9,"vwap":1729},"2023-03-14",26.926,0.271,1.02,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":672,"transactions":9,"vwap":1735},"2023-03-13",26.31,26.655,-0.417,-1.54,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2023-03-10",27.47,27.070999,27.072001,-0.728,-2.62,1700,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":726,"volume":1151,"transactions":9,"vwap":1749},"2023-03-09",27.82,27.8,-0.172,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":940,"volume":1757,"transactions":9,"vwap":1755},"2023-03-08",27.938,27.98,27.972,0.299,17300,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":616,"transactions":9,"vwap":1760},"2023-03-07",27.673,0.368,1.35,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":616,"transactions":9,"vwap":1765},"2023-03-06",27.305,0.228,0.84,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2023-03-03",27.25,27.28,27.077,-0.543,-1.97,1500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1140,"percent_change":424,"volume":1376,"transactions":9,"vwap":1779},"2023-03-02",27.69,27.62,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":671,"volume":1655,"transactions":9,"vwap":1784},"2023-03-01",27.65,27.7,27.63,0.197,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2023-02-28",27.4,27.433,-0.202,-0.73,18000,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":793,"percent_change":1796,"volume":616,"transactions":9,"vwap":1795},"2023-02-27",27.635,-0.27,{"date":1798,"open":1782,"high":1799,"low":1782,"close":1799,"change":1280,"percent_change":1800,"volume":672,"transactions":9,"vwap":1799},"2023-02-24",27.71,1.38,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":895,"percent_change":1363,"volume":616,"transactions":9,"vwap":1803},"2023-02-23",27.334,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":308,"percent_change":963,"volume":672,"transactions":9,"vwap":1807},"2023-02-22",27.45,27.52,27.38,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":662,"percent_change":1575,"volume":1014,"transactions":9,"vwap":1812},"2023-02-21",27.37,27.44,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1484,"volume":616,"transactions":9,"vwap":1815},"2023-02-17",27.194,-0.083,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":685,"volume":616,"transactions":9,"vwap":1819},"2023-02-16",27.277,0.123,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":344,"volume":616,"transactions":9,"vwap":1823},"2023-02-15",27.154,0.029,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1091,"volume":616,"transactions":9,"vwap":1827},"2023-02-14",27.125,0.154,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":616,"transactions":9,"vwap":1831},"2023-02-13",26.971,-0.223,-0.82,{"date":1835,"open":1815,"high":1815,"low":1815,"close":1815,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1815},"2023-02-10",0.409,1.53,567,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":654,"percent_change":1536,"volume":616,"transactions":9,"vwap":1841},"2023-02-09",26.785,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1086,"percent_change":1845,"volume":616,"transactions":9,"vwap":1844},"2023-02-08",26.525,-0.97,{"date":1847,"open":1848,"high":1848,"low":1841,"close":1841,"change":1849,"percent_change":316,"volume":1850,"transactions":9,"vwap":1841},"2023-02-07",26.8,-0.135,9200,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":663,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2023-02-06",26.85,26.94,26.92,0.94,9600,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2023-02-03",26.32,26.67,0.481,1.84,2700,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1327,"percent_change":754,"volume":672,"transactions":9,"vwap":1868},"2023-02-02",26.01,26.189,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":616,"transactions":9,"vwap":1871},"2023-02-01",26.093,-0.397,-1.5,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":628,"transactions":9,"vwap":1876},"2023-01-31",26.49,0.415,1.59,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":525,"percent_change":627,"volume":616,"transactions":9,"vwap":1881},"2023-01-25",26.075001,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1796,"percent_change":249,"volume":765,"transactions":9,"vwap":1885},"2023-01-24",26.25,26.165,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1225,"volume":1014,"transactions":9,"vwap":1889},"2023-01-23",26.42,26.435,0.054,{"date":1892,"open":1867,"high":1893,"low":1867,"close":1893,"change":1894,"percent_change":1895,"volume":765,"transactions":9,"vwap":1893},"2023-01-20",26.381,0.301,1.15,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":607,"percent_change":1899,"volume":616,"transactions":9,"vwap":1898},"2023-01-19",26.08,-1.19,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":627,"percent_change":1903,"volume":616,"transactions":9,"vwap":1902},"2023-01-18",26.395,-1.27,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":700,"percent_change":1450,"volume":616,"transactions":9,"vwap":1907},"2023-01-17",26.74,26.735,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1836,"percent_change":1911,"volume":616,"transactions":9,"vwap":1910},"2023-01-13",26.585,1.56,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":968,"volume":616,"transactions":9,"vwap":1914},"2023-01-12",26.176,-0.414,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1191,"percent_change":234,"volume":628,"transactions":9,"vwap":1919},"2023-01-11",26.63,26.59,{"date":1921,"open":1922,"high":1923,"low":1861,"close":1923,"change":1557,"percent_change":139,"volume":1376,"transactions":9,"vwap":1923},"2023-01-10",26.68,26.75,{"date":1925,"open":1926,"high":1926,"low":1876,"close":1927,"change":1928,"percent_change":735,"volume":1929,"transactions":9,"vwap":1927},"2023-01-09",26.64,26.566,-0.094,1900,{"date":1931,"open":1932,"high":1906,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":765,"transactions":9,"vwap":1933},"2023-01-06",26.72,26.66,-0.475,-1.75,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1070,"volume":616,"transactions":9,"vwap":1938},"2023-01-05",27.135,-0.015,{"date":181,"open":1941,"high":1942,"low":1941,"close":1942,"change":778,"percent_change":71,"volume":1151,"transactions":9,"vwap":1942},27.059999,27.15]