[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNA":3,"homepage-market-summary":26,"stock-historical-MUNA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust 2030 Tax-Exempt Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5338,2.49588,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},98.505,98.445,0.06,11.03,101.18,98.335,829.5410187449393,6,280,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},761,213196.63163,-1.59,"2025-08-19",[178,181,189,198,206,214,219,228,237,243,250,256,262,267,272,276,282,287,293,300,307,313,319,324,330,337,342,348,355,360,366,373,379,385,392,396,400,405,409,414,419,425,433,438,442,447,451,455,461,467,474,480,484,490,500,505,512,516,520,524,529,533,538,543,546,550,554,557,560,563,566,572,576,581,588,596,600,605,611,614,616,621,628,630,633,637,642,645,648,653,658,662,666,669,673,678,681,685,689,694,698,703,707,712,717,720,723,726,729,733,735,740,743,745,747,749,751,756,760,763,765,769,773,777,779,786,789,793,796,802,806,811,817,820,824,828,830,834,838,840,843,846,850,853,856,860,864,868,870,875,877,879,881,883,885,887,890,892,896,898,900,902,905,907,909,912,914,916,919,923,925,927,929,932,934,936,941,944,947,950,952,954,957,961,964,967,969,971,973,975,978,981,983,985,987,989,992,994,997,1001,1003,1005,1007,1009,1012,1016,1020,1022,1025,1027,1029,1031,1033,1035,1037,1039,1041,1044,1047,1049,1052,1054,1057,1061,1064,1068,1071,1073,1075,1078,1080,1082,1084,1088,1092,1095,1097,1100,1103,1107,1109,1111,1113,1116,1118,1120,1122,1124,1127,1129,1133,1135,1137,1139,1142,1144,1146,1149,1152,1155,1158,1161,1163,1167,1170,1172,1174,1176,1178,1182,1186,1189,1193,1196,1199,1202,1205,1208,1210,1213],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},8,98.631,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",98.425,0.1027,0.1,109,7,98.4013,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",98.51,98.3423,0.0073,0.01,766,10,98.4728,{"date":199,"open":200,"high":200,"low":22,"close":22,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",98.55,-0.045,-0.05,507,11,98.547,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":187,"vwap":213},"2026-09-28",98.71,98.38,-0.115,-0.12,418,98.7045,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":217,"volume":179,"transactions":24,"vwap":218},"2026-09-25",98.495,-0.03,98.5721,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",99.8,98.525,-1.486,-1.49,941,16,99.4967,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",99.66,100.011,0.437,0.44,518,19,99.9817,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":194,"volume":241,"transactions":187,"vwap":242},"2026-09-22",99.574,0.014,8.01,99.5818,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",99.56,0.11,10.711106,9,99.4799,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":204,"vwap":255},"2026-09-18",99.45,-0.17,59.200424,99.6113,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":259,"volume":187,"transactions":260,"vwap":261},"2026-09-17",99.62,0.12,5,99.635,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":265,"volume":187,"transactions":260,"vwap":266},"2026-09-16",99.5,-0.04,99.4864,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":270,"volume":187,"transactions":260,"vwap":271},"2026-09-15",99.54,0.02,99.5329,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":202,"percent_change":202,"volume":187,"transactions":260,"vwap":275},"2026-09-14",99.52,99.5057,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":279,"volume":280,"transactions":187,"vwap":281},"2026-09-11",99.57,0.04,13,99.665,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":285,"volume":280,"transactions":187,"vwap":286},"2026-09-10",99.53,-0.11,99.6389,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":202,"volume":291,"transactions":179,"vwap":292},"2026-09-09",99.64,-0.0487,8.0801,99.6383,{"date":294,"open":221,"high":221,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":187,"vwap":299},"2026-09-08",99.6887,0.0037,0,108,99.7898,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":248,"vwap":306},"2026-09-04",99.79,99.685,-0.1,259.02,99.7886,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":185,"volume":311,"transactions":179,"vwap":312},"2026-09-03",99.785,0.095,8.51,99.7674,{"date":314,"open":303,"high":315,"low":303,"close":315,"change":316,"percent_change":19,"volume":317,"transactions":196,"vwap":318},"2026-09-02",99.69,0.055,308.03,99.6843,{"date":320,"open":261,"high":261,"low":261,"close":261,"change":321,"percent_change":322,"volume":179,"transactions":24,"vwap":323},"2026-09-01",-0.3007,-0.3,99.6288,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":217,"volume":328,"transactions":179,"vwap":329},"2026-08-31",99.9357,-0.0343,9.03,99.854,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":179,"vwap":336},"2026-08-28",99.97,-0.005,-0.01,9.01,99.9783,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":194,"volume":248,"transactions":187,"vwap":341},"2026-08-27",99.975,0.005,99.9939,{"date":343,"open":344,"high":344,"low":332,"close":332,"change":345,"percent_change":270,"volume":346,"transactions":24,"vwap":347},"2026-08-26",100.1,0.015,508,100.0978,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":24,"vwap":354},"2026-08-25",99.88,99.955,0.26,107,99.8699,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":358,"volume":187,"transactions":260,"vwap":359},"2026-08-24",99.695,-0.02,99.5843,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":187,"transactions":260,"vwap":365},"2026-08-21",99.715,0.0452,0.05,99.595,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":353,"transactions":24,"vwap":372},"2026-08-20",99.85,99.6698,-0.0702,-0.07,99.8441,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":217,"volume":377,"transactions":187,"vwap":378},"2026-08-19",99.74,-0.0329,58,99.9347,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":187,"transactions":260,"vwap":384},"2026-08-18",99.7729,-0.0571,-0.06,99.7436,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":279,"volume":390,"transactions":24,"vwap":391},"2026-08-17",99.95,99.83,0.035,969,99.9483,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":217,"percent_change":217,"volume":187,"transactions":260,"vwap":395},"2026-08-14",99.795,99.8136,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":279,"percent_change":279,"volume":187,"transactions":260,"vwap":399},"2026-08-13",99.825,99.6771,{"date":401,"open":402,"high":402,"low":309,"close":309,"change":194,"percent_change":194,"volume":403,"transactions":179,"vwap":404},"2026-08-10",99.96,7526,99.9597,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":310,"percent_change":185,"volume":187,"transactions":260,"vwap":408},"2026-08-07",99.775,99.7193,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":371,"volume":204,"transactions":260,"vwap":413},"2026-08-05",99.68,-0.065,99.6482,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":49,"percent_change":49,"volume":24,"transactions":417,"vwap":418},"2026-08-04",99.745,4,99.6299,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":24,"transactions":417,"vwap":424},"2026-08-03",99.565,-0.085,-0.09,99.4292,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":210,"percent_change":211,"volume":430,"transactions":431,"vwap":432},"2026-07-31",99.6,99.65,99.59,6686,60,99.5899,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":24,"transactions":417,"vwap":309},"2026-07-30",99.765,0.1629,0.16,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":376,"percent_change":217,"volume":24,"transactions":417,"vwap":441},"2026-07-29",99.6021,99.5892,{"date":443,"open":261,"high":261,"low":261,"close":261,"change":444,"percent_change":445,"volume":24,"transactions":417,"vwap":446},"2026-07-28",0.025,0.03,99.535,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":246,"percent_change":246,"volume":187,"transactions":260,"vwap":450},"2026-07-27",99.61,99.5779,{"date":452,"open":264,"high":264,"low":264,"close":264,"change":202,"percent_change":202,"volume":453,"transactions":24,"vwap":454},"2026-07-24",46,99.4452,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":187,"transactions":260,"vwap":460},"2026-07-23",99.55,-0.255,-0.26,99.6164,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":194,"percent_change":194,"volume":465,"transactions":24,"vwap":466},"2026-07-22",99.91,99.805,1151,99.9079,{"date":468,"open":394,"high":394,"low":394,"close":394,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-21",-0.1797,-0.18,34,3,99.7747,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":179,"transactions":24,"vwap":479},"2026-07-20",99.9747,0.1847,0.19,99.9605,{"date":481,"open":302,"high":302,"low":302,"close":302,"change":482,"percent_change":482,"volume":24,"transactions":417,"vwap":483},"2026-07-17",-0.2,99.7733,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":24,"transactions":417,"vwap":489},"2026-07-16",99.99,0.065,0.07,99.8925,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-15",99.93,99.92,99.925,-0.515,-0.51,5393,63,99.9253,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":279,"percent_change":279,"volume":503,"transactions":260,"vwap":504},"2026-07-14",100.44,56,100.4423,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":202,"volume":510,"transactions":260,"vwap":511},"2026-07-13",100.47,100.4,-0.055,1001,100.4702,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":389,"percent_change":445,"volume":515,"transactions":9,"vwap":514},"2026-07-10",100.455,100,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":164,"volume":515,"transactions":9,"vwap":518},"2026-07-09",100.42,0.205,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":217,"volume":515,"transactions":9,"vwap":522},"2026-07-08",100.215,-0.035,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":515,"transactions":9,"vwap":526},"2026-07-07",100.25,-0.225,-0.22,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":49,"volume":515,"transactions":9,"vwap":531},"2026-07-06",100.475,0.182,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":515,"transactions":9,"vwap":535},"2026-07-02",100.293,-0.081,-0.08,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":515,"transactions":9,"vwap":540},"2026-07-01",100.374,-0.191,-0.19,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":412,"percent_change":383,"volume":515,"transactions":9,"vwap":545},"2026-06-30",100.565,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":437,"volume":515,"transactions":9,"vwap":548},"2026-06-29",100.63,0.157,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":334,"volume":515,"transactions":9,"vwap":552},"2026-06-26",100.473,-0.012,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":358,"percent_change":358,"volume":297,"transactions":9,"vwap":556},"2026-06-25",100.485,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":412,"percent_change":383,"volume":515,"transactions":9,"vwap":559},"2026-06-24",100.505,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":459,"percent_change":459,"volume":515,"transactions":9,"vwap":562},"2026-06-23",100.57,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":523,"percent_change":217,"volume":515,"transactions":9,"vwap":565},"2026-06-22",100.83,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":285,"percent_change":285,"volume":571,"transactions":9,"vwap":569},"2026-06-18",100.76,100.865,100.64,300,{"date":573,"open":21,"high":21,"low":574,"close":574,"change":270,"percent_change":270,"volume":575,"transactions":9,"vwap":574},"2026-06-17",100.975,200,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":358,"volume":575,"transactions":9,"vwap":579},"2026-06-16",101.050003,100.955,-0.022,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":488,"volume":587,"transactions":9,"vwap":584},"2026-06-15",100.72,100.977,100.55,0.072,1100,{"date":589,"open":590,"high":591,"low":507,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-12",100.75,101.16,100.905,-0.135,-0.13,400,{"date":597,"open":562,"high":598,"low":562,"close":598,"change":599,"percent_change":599,"volume":595,"transactions":9,"vwap":598},"2026-06-11",101.040001,0.58,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":297,"transactions":9,"vwap":602},"2026-06-10",100.46,-0.138,-0.14,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":304,"volume":575,"transactions":9,"vwap":609},"2026-06-09",101.12,100.5,100.598,-0.097,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":316,"percent_change":364,"volume":515,"transactions":9,"vwap":613},"2026-06-08",100.695,{"date":615,"open":570,"high":570,"low":570,"close":570,"change":383,"percent_change":383,"volume":515,"transactions":9,"vwap":570},"2026-06-05",{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":515,"transactions":9,"vwap":618},"2026-06-04",100.7,0.085,0.08,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":68,"volume":627,"transactions":9,"vwap":625},"2026-06-03",100.45,100.84,100.615,0.215,2400,{"date":629,"open":508,"high":508,"low":508,"close":508,"change":333,"percent_change":-6,"volume":297,"transactions":9,"vwap":508},"2026-06-02",{"date":631,"open":632,"high":632,"low":632,"close":632,"change":211,"percent_change":211,"volume":515,"transactions":9,"vwap":632},"2026-06-01",100.405,{"date":634,"open":623,"high":635,"low":623,"close":635,"change":19,"percent_change":19,"volume":636,"transactions":9,"vwap":635},"2026-05-29",100.525,2000,{"date":638,"open":639,"high":618,"low":639,"close":640,"change":437,"percent_change":437,"volume":641,"transactions":9,"vwap":640},"2026-05-28",100.345,100.465,2900,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":412,"percent_change":383,"volume":297,"transactions":9,"vwap":644},"2026-05-27",100.305,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":19,"percent_change":19,"volume":297,"transactions":9,"vwap":647},"2026-05-26",100.37,{"date":649,"open":650,"high":651,"low":486,"close":651,"change":270,"percent_change":270,"volume":652,"transactions":9,"vwap":651},"2026-05-22",100.26,100.31,3200,{"date":654,"open":655,"high":656,"low":402,"close":656,"change":202,"percent_change":202,"volume":657,"transactions":9,"vwap":656},"2026-05-21",100.21,100.29,11400,{"date":659,"open":332,"high":660,"low":332,"close":660,"change":19,"percent_change":19,"volume":661,"transactions":9,"vwap":660},"2026-05-20",100.34,600,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":358,"volume":297,"transactions":9,"vwap":664},"2026-05-19",100.28,-0.025,{"date":667,"open":644,"high":644,"low":644,"close":644,"change":668,"percent_change":185,"volume":297,"transactions":9,"vwap":644},"2026-05-18",0.102,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":211,"volume":297,"transactions":9,"vwap":671},"2026-05-15",100.203,-0.117,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":444,"percent_change":270,"volume":677,"transactions":9,"vwap":676},"2026-05-14",100.22,100.32,500,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":310,"percent_change":128,"volume":297,"transactions":9,"vwap":680},"2026-05-13",100.295,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":371,"volume":297,"transactions":9,"vwap":683},"2026-05-12",100.2,-0.075,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":279,"volume":297,"transactions":9,"vwap":687},"2026-05-11",100.275,0.045,{"date":690,"open":675,"high":691,"low":692,"close":691,"change":389,"percent_change":445,"volume":693,"transactions":9,"vwap":691},"2026-05-08",100.23,100.089996,15300,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":684,"percent_change":371,"volume":575,"transactions":9,"vwap":697},"2026-05-07",100.14,100.195,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":259,"volume":571,"transactions":9,"vwap":701},"2026-05-06",100.12,100.27,0.125,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":620,"percent_change":620,"volume":515,"transactions":9,"vwap":706},"2026-05-05",100.49,100.145,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":285,"volume":515,"transactions":9,"vwap":710},"2026-05-04",100.099998,100.065002,-0.114,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":297,"transactions":9,"vwap":714},"2026-05-01",100.179,-0.231,-0.23,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":702,"percent_change":259,"volume":297,"transactions":9,"vwap":719},"2026-04-30",100.41,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":279,"percent_change":279,"volume":297,"transactions":9,"vwap":722},"2026-04-29",100.285,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":383,"percent_change":383,"volume":297,"transactions":9,"vwap":725},"2026-04-28",100.245,{"date":727,"open":728,"high":644,"low":728,"close":644,"change":371,"percent_change":371,"volume":661,"transactions":9,"vwap":644},"2026-04-27",100.3,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":185,"volume":515,"transactions":9,"vwap":731},"2026-04-24",100.375,0.105,{"date":734,"open":701,"high":701,"low":701,"close":701,"change":285,"percent_change":285,"volume":515,"transactions":9,"vwap":701},"2026-04-23",{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":515,"transactions":9,"vwap":737},"2026-04-22",100.38,0.145,0.14,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":509,"percent_change":202,"volume":515,"transactions":9,"vwap":742},"2026-04-21",100.235,{"date":744,"open":656,"high":656,"low":656,"close":656,"change":333,"percent_change":-6,"volume":515,"transactions":9,"vwap":656},"2026-04-20",{"date":746,"open":680,"high":680,"low":680,"close":680,"change":185,"percent_change":185,"volume":515,"transactions":9,"vwap":680},"2026-04-17",{"date":748,"open":697,"high":697,"low":697,"close":697,"change":509,"percent_change":202,"volume":515,"transactions":9,"vwap":697},"2026-04-16",{"date":750,"open":526,"high":526,"low":526,"close":526,"change":128,"percent_change":128,"volume":515,"transactions":9,"vwap":526},"2026-04-15",{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":270,"volume":571,"transactions":9,"vwap":754},"2026-04-14",100.35,100.16,0.021,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":185,"volume":515,"transactions":9,"vwap":758},"2026-04-13",100.139,0.099,{"date":761,"open":701,"high":701,"low":762,"close":762,"change":297,"percent_change":297,"volume":571,"transactions":9,"vwap":762},"2026-04-10",100.040001,{"date":764,"open":762,"high":762,"low":762,"close":762,"change":527,"percent_change":528,"volume":515,"transactions":9,"vwap":762},"2026-04-09",{"date":766,"open":753,"high":753,"low":767,"close":767,"change":768,"percent_change":768,"volume":677,"transactions":9,"vwap":767},"2026-04-08",100.265,0.37,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":445,"percent_change":445,"volume":515,"transactions":9,"vwap":772},"2026-04-07",99.86,99.895,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":217,"percent_change":217,"volume":575,"transactions":9,"vwap":776},"2026-04-06",99.98,99.865,{"date":778,"open":772,"high":772,"low":772,"close":772,"change":19,"percent_change":19,"volume":515,"transactions":9,"vwap":772},"2026-04-02",{"date":780,"open":781,"high":782,"low":783,"close":784,"change":322,"percent_change":322,"volume":785,"transactions":9,"vwap":784},"2026-04-01",99.84,100.019997,99.76,99.835,800,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":739,"percent_change":739,"volume":515,"transactions":9,"vwap":788},"2026-03-31",100.135,{"date":790,"open":402,"high":791,"low":493,"close":792,"change":185,"percent_change":185,"volume":661,"transactions":9,"vwap":792},"2026-03-30",100.11,99.995,{"date":794,"open":795,"high":772,"low":795,"close":772,"change":279,"percent_change":279,"volume":575,"transactions":9,"vwap":772},"2026-03-27",99.77,{"date":797,"open":388,"high":798,"low":799,"close":800,"change":594,"percent_change":594,"volume":801,"transactions":9,"vwap":800},"2026-03-26",100.029999,99.81,99.855,30500,{"date":803,"open":647,"high":647,"low":804,"close":804,"change":805,"percent_change":202,"volume":571,"transactions":9,"vwap":804},"2026-03-25",99.985,-0.051,{"date":807,"open":701,"high":701,"low":515,"close":808,"change":809,"percent_change":322,"volume":810,"transactions":9,"vwap":808},"2026-03-24",100.036003,-0.299,1800,{"date":812,"open":508,"high":508,"low":526,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-03-23",100.335,0.245,0.24,9200,{"date":818,"open":692,"high":692,"low":692,"close":692,"change":819,"percent_change":716,"volume":515,"transactions":9,"vwap":692},"2026-03-20",-0.235,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":217,"percent_change":217,"volume":575,"transactions":9,"vwap":823},"2026-03-19",100.43,100.325,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":594,"percent_change":594,"volume":677,"transactions":9,"vwap":827},"2026-03-18",100.52,100.355,{"date":829,"open":585,"high":585,"low":556,"close":556,"change":297,"percent_change":297,"volume":677,"transactions":9,"vwap":556},"2026-03-17",{"date":831,"open":832,"high":832,"low":556,"close":556,"change":202,"percent_change":202,"volume":833,"transactions":9,"vwap":556},"2026-03-16",100.56,700,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":837,"volume":515,"transactions":9,"vwap":836},"2026-03-13",100.535,0.23,{"date":839,"open":719,"high":719,"low":644,"close":644,"change":358,"percent_change":358,"volume":595,"transactions":9,"vwap":644},"2026-03-12",{"date":841,"open":823,"high":823,"low":823,"close":823,"change":842,"percent_change":211,"volume":515,"transactions":9,"vwap":823},"2026-03-11",-0.125,{"date":844,"open":822,"high":623,"low":822,"close":623,"change":845,"percent_change":845,"volume":571,"transactions":9,"vwap":623},"2026-03-10",-0.15,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":626,"percent_change":68,"volume":627,"transactions":9,"vwap":849},"2026-03-09",100.48,100.6,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":297,"percent_change":297,"volume":515,"transactions":9,"vwap":852},"2026-03-06",100.385,{"date":854,"open":855,"high":852,"low":855,"close":852,"change":412,"percent_change":383,"volume":571,"transactions":9,"vwap":852},"2026-03-05",100.36,{"date":857,"open":623,"high":623,"low":623,"close":623,"change":858,"percent_change":859,"volume":515,"transactions":9,"vwap":623},"2026-03-04",0.285,0.28,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":604,"volume":515,"transactions":9,"vwap":862},"2026-03-03",100.165,-0.145,{"date":865,"open":502,"high":502,"low":651,"close":651,"change":866,"percent_change":867,"volume":515,"transactions":9,"vwap":651},"2026-03-02",-0.215,-0.21,{"date":869,"open":849,"high":849,"low":635,"close":635,"change":297,"percent_change":297,"volume":677,"transactions":9,"vwap":635},"2026-02-27",{"date":871,"open":872,"high":873,"low":872,"close":635,"change":297,"percent_change":297,"volume":874,"transactions":9,"vwap":635},"2026-02-26",100.515,100.62,3500,{"date":876,"open":849,"high":849,"low":635,"close":635,"change":279,"percent_change":279,"volume":595,"transactions":9,"vwap":635},"2026-02-25",{"date":878,"open":562,"high":562,"low":556,"close":556,"change":297,"percent_change":297,"volume":575,"transactions":9,"vwap":556},"2026-02-24",{"date":880,"open":556,"high":556,"low":556,"close":556,"change":297,"percent_change":297,"volume":297,"transactions":9,"vwap":556},"2026-02-23",{"date":882,"open":556,"high":556,"low":556,"close":556,"change":389,"percent_change":445,"volume":515,"transactions":9,"vwap":556},"2026-02-20",{"date":884,"open":623,"high":623,"low":623,"close":623,"change":297,"percent_change":297,"volume":297,"transactions":9,"vwap":623},"2026-02-19",{"date":886,"open":623,"high":623,"low":623,"close":623,"change":201,"percent_change":265,"volume":297,"transactions":9,"vwap":623},"2026-02-18",{"date":888,"open":889,"high":889,"low":889,"close":889,"change":194,"percent_change":194,"volume":297,"transactions":9,"vwap":889},"2026-02-17",100.495,{"date":891,"open":556,"high":556,"low":556,"close":556,"change":383,"percent_change":383,"volume":297,"transactions":9,"vwap":556},"2026-02-13",{"date":893,"open":894,"high":894,"low":895,"close":895,"change":739,"percent_change":739,"volume":171,"transactions":9,"vwap":895},"2026-02-12",100.58,100.545,{"date":897,"open":632,"high":632,"low":632,"close":632,"change":285,"percent_change":285,"volume":297,"transactions":9,"vwap":632},"2026-02-11",{"date":899,"open":872,"high":872,"low":872,"close":872,"change":279,"percent_change":279,"volume":515,"transactions":9,"vwap":872},"2026-02-10",{"date":901,"open":562,"high":562,"low":531,"close":531,"change":19,"percent_change":19,"volume":833,"transactions":9,"vwap":531},"2026-02-09",{"date":903,"open":728,"high":904,"low":728,"close":904,"change":304,"percent_change":304,"volume":515,"transactions":9,"vwap":904},"2026-02-06",100.415,{"date":906,"open":872,"high":872,"low":872,"close":872,"change":279,"percent_change":279,"volume":515,"transactions":9,"vwap":872},"2026-02-05",{"date":908,"open":531,"high":531,"low":531,"close":531,"change":445,"percent_change":445,"volume":515,"transactions":9,"vwap":531},"2026-02-04",{"date":910,"open":911,"high":911,"low":911,"close":911,"change":217,"percent_change":217,"volume":297,"transactions":9,"vwap":911},"2026-02-03",100.445,{"date":913,"open":562,"high":562,"low":531,"close":531,"change":334,"percent_change":334,"volume":571,"transactions":9,"vwap":531},"2026-02-02",{"date":915,"open":556,"high":556,"low":556,"close":556,"change":389,"percent_change":445,"volume":297,"transactions":9,"vwap":556},"2026-01-30",{"date":917,"open":623,"high":623,"low":623,"close":623,"change":918,"percent_change":358,"volume":297,"transactions":9,"vwap":623},"2026-01-29",-0.021,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":334,"volume":297,"transactions":9,"vwap":921},"2026-01-28",100.471,-0.014,{"date":924,"open":585,"high":585,"low":556,"close":556,"change":297,"percent_change":297,"volume":515,"transactions":9,"vwap":556},"2026-01-27",{"date":926,"open":894,"high":894,"low":556,"close":556,"change":358,"percent_change":358,"volume":677,"transactions":9,"vwap":556},"2026-01-26",{"date":928,"open":562,"high":562,"low":559,"close":559,"change":364,"percent_change":364,"volume":677,"transactions":9,"vwap":559},"2026-01-23",{"date":930,"open":585,"high":585,"low":514,"close":514,"change":340,"percent_change":297,"volume":931,"transactions":9,"vwap":514},"2026-01-22",1500,{"date":933,"open":848,"high":848,"low":623,"close":623,"change":519,"percent_change":164,"volume":575,"transactions":9,"vwap":623},"2026-01-21",{"date":935,"open":701,"high":701,"low":725,"close":725,"change":482,"percent_change":482,"volume":575,"transactions":9,"vwap":725},"2026-01-20",{"date":937,"open":782,"high":894,"low":938,"close":911,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":911},"2026-01-16",99.94,0.47,3800,{"date":942,"open":782,"high":943,"low":339,"close":339,"change":297,"percent_change":297,"volume":575,"transactions":9,"vwap":339},"2026-01-15",100.050003,{"date":945,"open":943,"high":943,"low":339,"close":339,"change":946,"percent_change":620,"volume":575,"transactions":9,"vwap":339},"2026-01-14",0.075,{"date":948,"open":798,"high":798,"low":949,"close":949,"change":297,"percent_change":297,"volume":571,"transactions":9,"vwap":949},"2026-01-13",99.9,{"date":951,"open":515,"high":515,"low":949,"close":949,"change":594,"percent_change":594,"volume":571,"transactions":9,"vwap":949},"2026-01-12",{"date":953,"open":782,"high":798,"low":782,"close":798,"change":128,"percent_change":128,"volume":575,"transactions":9,"vwap":798},"2026-01-09",{"date":955,"open":782,"high":956,"low":938,"close":938,"change":684,"percent_change":371,"volume":661,"transactions":9,"vwap":938},"2026-01-08",100.059998,{"date":958,"open":959,"high":791,"low":960,"close":960,"change":620,"percent_change":620,"volume":595,"transactions":9,"vwap":960},"2026-01-07",100.080002,100.014999,{"date":962,"open":782,"high":782,"low":963,"close":963,"change":217,"percent_change":217,"volume":661,"transactions":9,"vwap":963},"2026-01-06",99.935,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":445,"percent_change":445,"volume":297,"transactions":9,"vwap":966},"2026-01-05",99.965,{"date":968,"open":963,"high":963,"low":963,"close":963,"change":217,"percent_change":217,"volume":297,"transactions":9,"vwap":963},"2026-01-02",{"date":970,"open":966,"high":966,"low":966,"close":966,"change":445,"percent_change":445,"volume":297,"transactions":9,"vwap":966},"2025-12-31",{"date":972,"open":515,"high":515,"low":963,"close":963,"change":358,"percent_change":358,"volume":515,"transactions":9,"vwap":963},"2025-12-30",{"date":974,"open":494,"high":351,"low":494,"close":351,"change":270,"percent_change":270,"volume":171,"transactions":9,"vwap":351},"2025-12-29",{"date":976,"open":963,"high":963,"low":963,"close":963,"change":977,"percent_change":270,"volume":297,"transactions":9,"vwap":963},"2025-12-26",0.019,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":755,"percent_change":270,"volume":515,"transactions":9,"vwap":980},"2025-12-24",99.916,{"date":982,"open":486,"high":486,"low":772,"close":772,"change":445,"percent_change":445,"volume":515,"transactions":9,"vwap":772},"2025-12-23",{"date":984,"open":776,"high":776,"low":776,"close":776,"change":217,"percent_change":217,"volume":297,"transactions":9,"vwap":776},"2025-12-22",{"date":986,"open":772,"high":772,"low":772,"close":772,"change":217,"percent_change":217,"volume":297,"transactions":9,"vwap":772},"2025-12-19",{"date":988,"open":494,"high":494,"low":494,"close":494,"change":279,"percent_change":279,"volume":515,"transactions":9,"vwap":494},"2025-12-18",{"date":990,"open":991,"high":991,"low":991,"close":991,"change":371,"percent_change":371,"volume":297,"transactions":9,"vwap":991},"2025-12-17",99.885,{"date":993,"open":351,"high":351,"low":351,"close":351,"change":364,"percent_change":364,"volume":515,"transactions":9,"vwap":351},"2025-12-16",{"date":995,"open":996,"high":996,"low":996,"close":996,"change":304,"percent_change":304,"volume":515,"transactions":9,"vwap":996},"2025-12-15",99.905,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":334,"volume":297,"transactions":9,"vwap":999},"2025-12-12",100.0049973,-0.015,{"date":1002,"open":782,"high":782,"low":782,"close":782,"change":488,"percent_change":488,"volume":297,"transactions":9,"vwap":782},"2025-12-11",{"date":1004,"open":387,"high":387,"low":387,"close":387,"change":488,"percent_change":488,"volume":297,"transactions":9,"vwap":387},"2025-12-10",{"date":1006,"open":350,"high":350,"low":350,"close":350,"change":297,"percent_change":297,"volume":515,"transactions":9,"vwap":350},"2025-12-09",{"date":1008,"open":350,"high":350,"low":350,"close":350,"change":270,"percent_change":270,"volume":297,"transactions":9,"vwap":350},"2025-12-08",{"date":1010,"open":771,"high":771,"low":771,"close":771,"change":1011,"percent_change":334,"volume":297,"transactions":9,"vwap":771},"2025-12-05",-0.008,{"date":1013,"open":949,"high":949,"low":1014,"close":1014,"change":1015,"percent_change":279,"volume":171,"transactions":9,"vwap":1014},"2025-12-04",99.868,0.038,{"date":1017,"open":1018,"high":1018,"low":388,"close":388,"change":445,"percent_change":445,"volume":1019,"transactions":9,"vwap":388},"2025-12-03",99.87,5000,{"date":1021,"open":388,"high":388,"low":221,"close":221,"change":1000,"percent_change":358,"volume":171,"transactions":9,"vwap":221},"2025-12-02",{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":470,"percent_change":470,"volume":297,"transactions":9,"vwap":1024},"2025-12-01",99.815,{"date":1026,"open":798,"high":798,"low":792,"close":792,"change":488,"percent_change":488,"volume":636,"transactions":9,"vwap":792},"2025-11-28",{"date":1028,"open":494,"high":494,"low":494,"close":494,"change":665,"percent_change":217,"volume":515,"transactions":9,"vwap":494},"2025-11-26",{"date":1030,"open":387,"high":387,"low":387,"close":387,"change":620,"percent_change":620,"volume":297,"transactions":9,"vwap":387},"2025-11-25",{"date":1032,"open":1018,"high":1018,"low":1018,"close":1018,"change":383,"percent_change":383,"volume":297,"transactions":9,"vwap":1018},"2025-11-24",{"date":1034,"open":492,"high":492,"low":492,"close":492,"change":297,"percent_change":297,"volume":515,"transactions":9,"vwap":492},"2025-11-21",{"date":1036,"open":492,"high":492,"low":492,"close":492,"change":488,"percent_change":488,"volume":297,"transactions":9,"vwap":492},"2025-11-20",{"date":1038,"open":771,"high":771,"low":771,"close":771,"change":383,"percent_change":383,"volume":297,"transactions":9,"vwap":771},"2025-11-19",{"date":1040,"open":493,"high":493,"low":493,"close":493,"change":185,"percent_change":185,"volume":810,"transactions":9,"vwap":493},"2025-11-18",{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":665,"percent_change":217,"volume":297,"transactions":9,"vwap":1043},"2025-11-17",99.82,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":364,"percent_change":364,"volume":297,"transactions":9,"vwap":1046},"2025-11-14",99.845,{"date":1048,"open":1043,"high":1043,"low":394,"close":394,"change":537,"percent_change":537,"volume":785,"transactions":9,"vwap":394},"2025-11-13",{"date":1050,"open":350,"high":463,"low":1051,"close":1051,"change":345,"percent_change":270,"volume":636,"transactions":9,"vwap":1051},"2025-11-12",99.875,{"date":1053,"open":771,"high":771,"low":771,"close":771,"change":279,"percent_change":279,"volume":571,"transactions":9,"vwap":771},"2025-11-11",{"date":1055,"open":302,"high":1043,"low":302,"close":1043,"change":297,"percent_change":297,"volume":1056,"transactions":9,"vwap":1043},"2025-11-10",1300,{"date":1058,"open":302,"high":1043,"low":1059,"close":1043,"change":537,"percent_change":537,"volume":1060,"transactions":9,"vwap":1043},"2025-11-07",99.78,3300,{"date":1062,"open":368,"high":515,"low":368,"close":949,"change":1063,"percent_change":164,"volume":677,"transactions":9,"vwap":949},"2025-11-06",0.195,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":470,"volume":515,"transactions":9,"vwap":1066},"2025-11-05",99.705,-0.175,{"date":1069,"open":949,"high":463,"low":350,"close":350,"change":422,"percent_change":423,"volume":1070,"transactions":9,"vwap":350},"2025-11-04",6100,{"date":1072,"open":368,"high":966,"low":388,"close":966,"change":345,"percent_change":270,"volume":595,"transactions":9,"vwap":966},"2025-11-03",{"date":1074,"open":387,"high":387,"low":387,"close":387,"change":297,"percent_change":297,"volume":297,"transactions":9,"vwap":387},"2025-10-31",{"date":1076,"open":387,"high":387,"low":387,"close":387,"change":702,"percent_change":1077,"volume":571,"transactions":9,"vwap":387},"2025-10-30",0.13,{"date":1079,"open":398,"high":398,"low":398,"close":398,"change":527,"percent_change":528,"volume":297,"transactions":9,"vwap":398},"2025-10-29",{"date":1081,"open":943,"high":943,"low":943,"close":943,"change":488,"percent_change":488,"volume":297,"transactions":9,"vwap":943},"2025-10-28",{"date":1083,"open":775,"high":775,"low":775,"close":775,"change":201,"percent_change":265,"volume":297,"transactions":9,"vwap":775},"2025-10-27",{"date":1085,"open":762,"high":956,"low":1086,"close":1086,"change":815,"percent_change":815,"volume":1087,"transactions":9,"vwap":1086},"2025-10-24",100.025002,33400,{"date":1089,"open":309,"high":309,"low":309,"close":309,"change":1090,"percent_change":1091,"volume":515,"transactions":9,"vwap":309},"2025-10-23",-0.315,-0.31,{"date":1093,"open":1094,"high":709,"low":1094,"close":709,"change":334,"percent_change":334,"volume":677,"transactions":9,"vwap":709},"2025-10-22",100.010002,{"date":1096,"open":782,"high":791,"low":782,"close":791,"change":333,"percent_change":-6,"volume":677,"transactions":9,"vwap":791},"2025-10-21",{"date":1098,"open":1094,"high":1099,"low":1094,"close":1099,"change":352,"percent_change":352,"volume":515,"transactions":9,"vwap":1099},"2025-10-20",100.115,{"date":1101,"open":800,"high":800,"low":800,"close":800,"change":1102,"percent_change":1102,"volume":515,"transactions":9,"vwap":800},"2025-10-17",-0.41,{"date":1104,"open":767,"high":767,"low":767,"close":767,"change":1105,"percent_change":1106,"volume":297,"transactions":9,"vwap":767},"2025-10-16",0.155,0.15,{"date":1108,"open":791,"high":791,"low":791,"close":791,"change":334,"percent_change":334,"volume":595,"transactions":9,"vwap":791},"2025-10-15",{"date":1110,"open":1094,"high":700,"low":1094,"close":700,"change":19,"percent_change":19,"volume":677,"transactions":9,"vwap":700},"2025-10-14",{"date":1112,"open":332,"high":956,"low":332,"close":956,"change":665,"percent_change":358,"volume":677,"transactions":9,"vwap":956},"2025-10-13",{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":444,"percent_change":270,"volume":297,"transactions":9,"vwap":1115},"2025-10-10",100.084999,{"date":1117,"open":956,"high":956,"low":956,"close":956,"change":270,"percent_change":270,"volume":515,"transactions":9,"vwap":956},"2025-10-09",{"date":1119,"open":762,"high":762,"low":762,"close":762,"change":316,"percent_change":19,"volume":515,"transactions":9,"vwap":762},"2025-10-08",{"date":1121,"open":804,"high":804,"low":804,"close":804,"change":340,"percent_change":194,"volume":170,"transactions":9,"vwap":804},"2025-10-07",{"date":1123,"open":775,"high":775,"low":775,"close":775,"change":509,"percent_change":202,"volume":515,"transactions":9,"vwap":775},"2025-10-06",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1000,"percent_change":334,"volume":297,"transactions":9,"vwap":1126},"2025-10-03",100.035004,{"date":1128,"open":943,"high":943,"low":943,"close":943,"change":537,"percent_change":537,"volume":297,"transactions":9,"vwap":943},"2025-10-02",{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":304,"volume":515,"transactions":9,"vwap":1131},"2025-10-01",100.13,-0.105,{"date":1134,"open":742,"high":742,"low":742,"close":742,"change":201,"percent_change":265,"volume":297,"transactions":9,"vwap":742},"2025-09-30",{"date":1136,"open":664,"high":664,"low":664,"close":664,"change":253,"percent_change":253,"volume":297,"transactions":9,"vwap":664},"2025-09-29",{"date":1138,"open":623,"high":623,"low":623,"close":623,"change":383,"percent_change":383,"volume":297,"transactions":9,"vwap":623},"2025-09-26",{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":594,"percent_change":594,"volume":297,"transactions":9,"vwap":1141},"2025-09-25",100.51,{"date":1143,"open":570,"high":570,"low":570,"close":570,"change":285,"percent_change":285,"volume":297,"transactions":9,"vwap":570},"2025-09-24",{"date":1145,"open":590,"high":590,"low":590,"close":590,"change":333,"percent_change":-6,"volume":297,"transactions":9,"vwap":590},"2025-09-23",{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":445,"percent_change":445,"volume":297,"transactions":9,"vwap":1148},"2025-09-22",100.755,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":684,"percent_change":371,"volume":515,"transactions":9,"vwap":1151},"2025-09-19",100.725,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":202,"percent_change":202,"volume":297,"transactions":9,"vwap":1154},"2025-09-18",100.8,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":217,"percent_change":217,"volume":297,"transactions":9,"vwap":1157},"2025-09-17",100.85,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":620,"percent_change":620,"volume":297,"transactions":9,"vwap":1160},"2025-09-16",100.88,{"date":1162,"open":1154,"high":1154,"low":1154,"close":1154,"change":619,"percent_change":620,"volume":297,"transactions":9,"vwap":1154},"2025-09-15",{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":665,"percent_change":358,"volume":595,"transactions":9,"vwap":1166},"2025-09-12",100.708,100.715,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":259,"percent_change":259,"volume":515,"transactions":9,"vwap":1169},"2025-09-11",100.74,{"date":1171,"open":873,"high":873,"low":873,"close":873,"change":19,"percent_change":19,"volume":515,"transactions":9,"vwap":873},"2025-09-10",{"date":1173,"open":832,"high":832,"low":832,"close":832,"change":739,"percent_change":739,"volume":297,"transactions":9,"vwap":832},"2025-09-09",{"date":1175,"open":623,"high":623,"low":518,"close":518,"change":488,"percent_change":488,"volume":171,"transactions":9,"vwap":518},"2025-09-08",{"date":1177,"open":753,"high":753,"low":753,"close":753,"change":1106,"percent_change":1106,"volume":515,"transactions":9,"vwap":753},"2025-09-05",{"date":1179,"open":1180,"high":683,"low":1180,"close":683,"change":1181,"percent_change":185,"volume":595,"transactions":9,"vwap":683},"2025-09-04",99.89,0.104,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":364,"volume":515,"transactions":9,"vwap":1184},"2025-09-03",100.096001,0.046,{"date":1187,"open":943,"high":943,"low":943,"close":943,"change":1188,"percent_change":537,"volume":515,"transactions":9,"vwap":943},"2025-09-02",-0.076,{"date":1190,"open":949,"high":1191,"low":221,"close":1191,"change":1192,"percent_change":383,"volume":571,"transactions":9,"vwap":1191},"2025-08-29",100.126,-0.064,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":19,"percent_change":19,"volume":515,"transactions":9,"vwap":1195},"2025-08-28",100.19,{"date":1197,"open":1131,"high":1198,"low":1131,"close":1131,"change":265,"percent_change":265,"volume":595,"transactions":9,"vwap":1131},"2025-08-27",100.18,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":270,"percent_change":270,"volume":515,"transactions":9,"vwap":1201},"2025-08-26",100.17,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":279,"percent_change":279,"volume":575,"transactions":9,"vwap":1204},"2025-08-25",100.15,{"date":1206,"open":775,"high":791,"low":775,"close":791,"change":19,"percent_change":19,"volume":1207,"transactions":9,"vwap":791},"2025-08-22",3000,{"date":1209,"open":943,"high":943,"low":943,"close":943,"change":358,"percent_change":358,"volume":515,"transactions":9,"vwap":943},"2025-08-21",{"date":1211,"open":1212,"high":700,"low":1212,"close":1212,"change":217,"percent_change":217,"volume":575,"transactions":9,"vwap":1212},"2025-08-20",100.07,{"date":176,"open":943,"high":709,"low":943,"close":709,"change":364,"percent_change":364,"volume":1214,"transactions":9,"vwap":709},1400]