[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUND":3,"homepage-market-summary":28,"stock-historical-MUND":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUND","2026-10-05",{"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 Tax-Exempt Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3353,2.26548,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},97.01,96.82,96.765,0.245,0.25,3712,107.17,95.25,614.7437019920319,14.8,284,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},662,187900.6692,-3.13,"2025-08-19",[179,182,190,199,208,216,225,234,245,252,258,265,273,279,285,293,299,308,318,325,330,337,344,351,357,364,370,379,385,390,395,400,406,414,420,424,430,436,443,449,455,464,468,473,482,488,495,500,506,513,522,528,537,543,549,556,560,565,570,575,580,586,592,595,598,603,607,614,619,622,626,630,635,640,645,649,653,658,661,664,667,671,675,677,681,685,689,693,698,702,705,708,716,722,727,730,737,743,750,756,765,770,776,779,783,790,793,798,802,806,810,814,816,818,822,827,831,834,839,841,843,849,853,857,863,870,874,878,882,886,891,897,901,905,909,915,922,926,930,934,936,939,944,947,951,956,961,967,972,978,980,984,987,989,991,993,996,999,1001,1004,1007,1011,1015,1019,1021,1025,1028,1032,1036,1040,1043,1047,1051,1056,1059,1063,1069,1072,1076,1080,1082,1084,1086,1090,1093,1095,1098,1100,1102,1104,1107,1111,1113,1117,1121,1124,1127,1130,1133,1137,1141,1145,1150,1155,1159,1163,1169,1173,1176,1181,1184,1187,1190,1194,1197,1199,1202,1205,1207,1214,1218,1220,1224,1227,1229,1233,1236,1240,1242,1248,1252,1254,1257,1261,1266,1268,1272,1276,1282,1286,1289,1294,1302,1308,1314,1317,1320,1324,1328,1331,1336,1339,1343,1346,1349,1353,1356,1358,1362,1365,1368,1370,1372,1374,1378,1381,1385,1388,1393,1399,1401,1406,1410,1416,1421,1427,1431,1434,1439,1442,1447,1452,1455,1458],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},63,96.9297,{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",97.36,-0.0742,-0.08,416.5526,20,97.3393,{"date":191,"open":192,"high":192,"low":18,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",97.17,96.8392,0.2892,0.3,961.5326,23,96.9337,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":180,"vwap":207},"2026-09-30",96.83,97.27,96.55,0.985,1.03,2640.5326,96.5226,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":197,"vwap":215},"2026-09-29",96.15,95.565,-0.785,-0.81,4472.5326,95.689,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",96.46,95.69,96.35,-0.06,908.5326,21,96.1118,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",96.98,96.41,-0.9709,-1,256.5326,17,96.7836,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",97.43,98.07,97.02,97.3809,-0.0491,-0.05,4951.5326,62,97.6014,{"date":246,"open":236,"high":236,"low":236,"close":236,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",-0.9,-0.92,14.5326,15,97.7344,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":221,"percent_change":221,"volume":255,"transactions":256,"vwap":257},"2026-09-22",98.33,14.5526,16,98.2278,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":43,"volume":263,"transactions":223,"vwap":264},"2026-09-21",97.98,98.39,0.85,9325.5326,98.0207,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":84,"volume":270,"transactions":271,"vwap":272},"2026-09-18",97.85,97.54,-0.79,2554.5326,14,97.8494,{"date":274,"open":254,"high":254,"low":254,"close":254,"change":275,"percent_change":276,"volume":277,"transactions":271,"vwap":278},"2026-09-17",0.68,0.7,12.5626,98.1975,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":69,"percent_change":282,"volume":283,"transactions":250,"vwap":284},"2026-09-16",97.65,0.22,13.5526,97.7878,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",97.44,-0.6328,-0.65,12.5326,13,97.6682,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":290,"transactions":291,"vwap":298},"2026-09-14",98.0728,-0.8772,-0.89,98.0471,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",99.13,98.95,0.7456,0.76,4712.5526,61,99.003,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",98.6,98.7,98.2044,-0.6756,-0.68,1725.5526,32,98.4881,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":232,"vwap":324},"2026-09-09",99.05,98.88,-0.84,213.5526,99.0711,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":186,"percent_change":186,"volume":328,"transactions":271,"vwap":329},"2026-09-08",99.72,13.5326,99.7827,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":256,"vwap":336},"2026-09-04",99.8,0.0571,0.06,14.5626,99.8028,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":85,"volume":341,"transactions":342,"vwap":343},"2026-09-03",99.7429,-0.2421,17.0526,19,99.9914,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":250,"vwap":350},"2026-09-02",99.985,0.305,0.31,16.5626,99.9725,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":322,"volume":355,"transactions":271,"vwap":356},"2026-09-01",99.68,-0.8405,12.6326,99.9926,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":256,"vwap":363},"2026-08-31",100.5205,-0.2995,-0.3,13.6606,100.456,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":367,"volume":368,"transactions":256,"vwap":369},"2026-08-28",100.82,0.11,15.5416,100.8967,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":139,"volume":376,"transactions":377,"vwap":378},"2026-08-27",100.94,100.69,100.71,-0.345,2612.5326,30,100.7275,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":256,"vwap":384},"2026-08-26",101.055,-0.26,23.5326,101.1153,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":334,"volume":290,"transactions":291,"vwap":389},"2026-08-25",101.315,0.0567,101.251,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":282,"volume":290,"transactions":291,"vwap":394},"2026-08-24",101.2583,0.2183,101.2072,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":398,"volume":291,"transactions":271,"vwap":399},"2026-08-21",101.04,-0.1,101.0397,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":221,"volume":404,"transactions":232,"vwap":405},"2026-08-20",101.14,-0.065,73.5006,100.9876,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":195,"volume":411,"transactions":412,"vwap":413},"2026-08-19",101.52,101.205,0.3071,1313.5326,28,101.405,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":290,"transactions":291,"vwap":419},"2026-08-18",100.8979,-0.1871,-0.19,101.0831,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":375,"percent_change":139,"volume":290,"transactions":291,"vwap":423},"2026-08-17",101.085,101.3085,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":290,"transactions":291,"vwap":429},"2026-08-14",101.43,-0.535,-0.52,101.6027,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":290,"transactions":291,"vwap":435},"2026-08-13",101.965,0.195,0.19,101.8816,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":291,"vwap":442},"2026-08-12",101.77,0.125,0.12,12,101.0984,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":342,"transactions":250,"vwap":448},"2026-08-11",101.645,0.055,0.05,101.2221,{"date":450,"open":24,"high":451,"low":24,"close":451,"change":452,"percent_change":452,"volume":453,"transactions":342,"vwap":454},"2026-08-10",101.59,-0.22,513,99.6492,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":377,"vwap":463},"2026-08-07",98.64,101.84,101.81,0.285,0.28,1114.039,101.4941,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":165,"percent_change":165,"volume":291,"transactions":271,"vwap":467},"2026-08-06",101.525,100.8573,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":440,"percent_change":440,"volume":472,"transactions":256,"vwap":470},"2026-08-05",101.34,101.325,170.5326,{"date":474,"open":475,"high":476,"low":402,"close":409,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",101.18,101.35,-0.035,-0.03,11119.5326,71,101.1864,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":485,"volume":486,"transactions":291,"vwap":487},"2026-08-03",101.24,0.04,20.5326,101.257,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",101.2,-0.09,10.5326,10,101.3056,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":498,"volume":492,"transactions":493,"vwap":499},"2026-07-30",101.29,-0.12,101.4083,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":492,"transactions":493,"vwap":505},"2026-07-29",101.41,-0.39,-0.38,101.653,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":440,"percent_change":440,"volume":511,"transactions":256,"vwap":512},"2026-07-28",102.01,101.76,101.8,512.5326,101.831,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":232,"vwap":521},"2026-07-27",101.86,101.92,101.68,0.4,0.39,612.5326,101.8806,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":367,"percent_change":367,"volume":526,"transactions":441,"vwap":527},"2026-07-24",101.57,101.28,210.5326,101.5606,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":256,"vwap":536},"2026-07-23",101.305,100.63,101.17,-0.55,-0.54,511.5326,101.169,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":492,"transactions":493,"vwap":542},"2026-07-22",101.72,-0.32,-0.31,101.9285,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":546,"volume":547,"transactions":547,"vwap":548},"2026-07-21",102.04,-0.15,11,102.1628,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":547,"vwap":555},"2026-07-20",102.19,-0.295,-0.29,11.5326,102.2933,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":447,"percent_change":447,"volume":492,"transactions":493,"vwap":559},"2026-07-17",102.485,102.4478,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":85,"volume":554,"transactions":547,"vwap":564},"2026-07-16",102.435,-0.245,102.5676,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":568,"volume":492,"transactions":493,"vwap":569},"2026-07-15",102.68,-0.13,102.712,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":573,"volume":492,"transactions":493,"vwap":574},"2026-07-14",102.81,0.08,102.8928,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":498,"volume":554,"transactions":493,"vwap":579},"2026-07-13",102.73,-0.125,102.7962,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-10",102.855,0.035,0.03,100,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":478,"percent_change":478,"volume":591,"transactions":9,"vwap":590},"2026-07-09",102.85,102.77,102.82,2400,{"date":593,"open":588,"high":588,"low":588,"close":588,"change":594,"percent_change":139,"volume":585,"transactions":9,"vwap":588},"2026-07-08",-0.35,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":439,"percent_change":440,"volume":585,"transactions":9,"vwap":597},"2026-07-07",103.2,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":585,"transactions":9,"vwap":600},"2026-07-06",103.074997,-0.075,-0.07,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":447,"percent_change":447,"volume":585,"transactions":9,"vwap":606},"2026-07-02",103.38,103.15,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-01",97.57,103.099998,-0.472,-0.46,400,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":585,"transactions":9,"vwap":616},"2026-06-30",103.572,0.012,0.01,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":439,"percent_change":440,"volume":585,"transactions":9,"vwap":621},"2026-06-29",103.56,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":367,"volume":585,"transactions":9,"vwap":624},"2026-06-26",103.435,0.115,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":139,"percent_change":629,"volume":585,"transactions":9,"vwap":628},"2026-06-25",103.32,-0.33,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":585,"transactions":9,"vwap":632},"2026-06-24",103.66,0.57,0.55,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":585,"transactions":9,"vwap":637},"2026-06-23",103.089996,-0.235,-0.23,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":585,"transactions":9,"vwap":642},"2026-06-22",103.325,-0.025,-0.02,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":334,"volume":585,"transactions":9,"vwap":647},"2026-06-18",103.35,0.065,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":652,"volume":585,"transactions":9,"vwap":651},"2026-06-17",103.285,0.07,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":585,"transactions":9,"vwap":655},"2026-06-16",103.215,0.135,0.13,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":518,"percent_change":519,"volume":585,"transactions":9,"vwap":660},"2026-06-15",103.080002,{"date":662,"open":567,"high":567,"low":567,"close":567,"change":663,"percent_change":186,"volume":585,"transactions":9,"vwap":567},"2026-06-12",-0.085,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":477,"percent_change":478,"volume":585,"transactions":9,"vwap":666},"2026-06-11",102.765,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":670,"volume":585,"transactions":9,"vwap":669},"2026-06-10",102.8,0.02,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":673},"2026-06-09",102.78,0,{"date":676,"open":673,"high":673,"low":673,"close":673,"change":498,"percent_change":498,"volume":585,"transactions":9,"vwap":673},"2026-06-08",{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":491,"volume":585,"transactions":9,"vwap":679},"2026-06-05",102.9,-0.095,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":334,"volume":585,"transactions":9,"vwap":683},"2026-06-04",102.995,0.059,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":418,"volume":585,"transactions":9,"vwap":687},"2026-06-03",102.936,-0.199,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":165,"volume":585,"transactions":9,"vwap":691},"2026-06-02",103.135,0.205,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":585,"transactions":9,"vwap":695},"2026-06-01",102.93,-0.485,-0.47,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":276,"volume":585,"transactions":9,"vwap":700},"2026-05-29",103.415,0.715,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":129,"percent_change":129,"volume":585,"transactions":9,"vwap":704},"2026-05-28",102.7,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":656,"percent_change":657,"volume":585,"transactions":9,"vwap":707},"2026-05-27",102.61,{"date":709,"open":590,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-26",103.14,102.47,102.475,0.33,0.32,6100,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":-6,"volume":721,"transactions":9,"vwap":719},"2026-05-22",102.42,102.145,-0.005,500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":334,"percent_change":334,"volume":726,"transactions":9,"vwap":725},"2026-05-21",101.88,102.15,1200,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":50,"percent_change":50,"volume":585,"transactions":9,"vwap":729},"2026-05-20",102.089996,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-19",102.21,101.91,-0.78,-0.76,200,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":713,"volume":172,"transactions":9,"vwap":741},"2026-05-18",103.21,102.59,102.69,0.335,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":613,"transactions":9,"vwap":746},"2026-05-15",102.28,102.355,102.24,-0.58,-0.56,{"date":751,"open":710,"high":752,"low":753,"close":753,"change":754,"percent_change":282,"volume":755,"transactions":9,"vwap":753},"2026-05-14",103.24,102.935,0.225,1500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-13",103.25,103.36,102.45,102.71,-0.445,-0.43,22200,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":585,"transactions":9,"vwap":767},"2026-05-12",103.155,-0.178,-0.17,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":736,"transactions":9,"vwap":773},"2026-05-11",103.28,103.333,-0.112,-0.11,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":447,"percent_change":447,"volume":585,"transactions":9,"vwap":778},"2026-05-08",103.445,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":334,"percent_change":334,"volume":736,"transactions":9,"vwap":782},"2026-05-07",103.31,103.395,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-06",103.41,103.335,0.53,0.52,300,{"date":791,"open":759,"high":759,"low":792,"close":792,"change":361,"percent_change":553,"volume":726,"transactions":9,"vwap":792},"2026-05-05",102.805,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":797,"volume":736,"transactions":9,"vwap":796},"2026-05-04",103.010002,103.105,-0.04,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":769,"percent_change":801,"volume":674,"transactions":9,"vwap":800},"2026-05-01",103.145,-0.16,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":713,"volume":674,"transactions":9,"vwap":804},"2026-04-30",103.315,0.34,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":809,"volume":674,"transactions":9,"vwap":808},"2026-04-29",102.975,0.17,{"date":811,"open":792,"high":792,"low":792,"close":792,"change":812,"percent_change":813,"volume":674,"transactions":9,"vwap":792},"2026-04-28",-0.51,-0.49,{"date":815,"open":804,"high":804,"low":804,"close":804,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":804},"2026-04-27",{"date":817,"open":804,"high":804,"low":804,"close":804,"change":657,"percent_change":657,"volume":585,"transactions":9,"vwap":804},"2026-04-24",{"date":819,"open":820,"high":821,"low":820,"close":821,"change":769,"percent_change":801,"volume":585,"transactions":9,"vwap":821},"2026-04-23",102.95,103.185,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":585,"transactions":9,"vwap":824},"2026-04-22",103.355,0.266,0.26,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":452,"volume":585,"transactions":9,"vwap":829},"2026-04-21",103.088997,-0.226,{"date":832,"open":804,"high":804,"low":804,"close":804,"change":833,"percent_change":594,"volume":585,"transactions":9,"vwap":804},"2026-04-20",-0.36,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":787,"percent_change":838,"volume":789,"transactions":9,"vwap":837},"2026-04-17",103.65,103.675,0.51,{"date":840,"open":800,"high":800,"low":800,"close":800,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":800},"2026-04-16",{"date":842,"open":800,"high":800,"low":800,"close":800,"change":440,"percent_change":440,"volume":585,"transactions":9,"vwap":800},"2026-04-15",{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":805,"volume":848,"transactions":9,"vwap":846},"2026-04-14",102.51,103.025002,0.345,800,{"date":850,"open":567,"high":567,"low":567,"close":567,"change":851,"percent_change":852,"volume":789,"transactions":9,"vwap":567},"2026-04-13",-0.275,-0.27,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":398,"volume":585,"transactions":9,"vwap":855},"2026-04-10",102.955,-0.105,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":736,"transactions":9,"vwap":860},"2026-04-09",104.66,103.059998,-0.011,-0.01,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-08",103.49,103.070999,0.656,0.64,2800,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":334,"volume":585,"transactions":9,"vwap":872},"2026-04-07",102.415,0.058,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":652,"volume":585,"transactions":9,"vwap":876},"2026-04-06",102.357,0.072,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":398,"volume":585,"transactions":9,"vwap":880},"2026-04-02",102.285,-0.102,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":674,"volume":585,"transactions":9,"vwap":884},"2026-04-01",102.387,0.002,{"date":887,"open":888,"high":888,"low":745,"close":889,"change":826,"percent_change":21,"volume":890,"transactions":9,"vwap":889},"2026-03-31",102.52,102.385,1600,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-03-30",102.65,102.125,0.24,2300,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":680,"percent_change":491,"volume":585,"transactions":9,"vwap":900},"2026-03-27",101.67,101.885,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":546,"volume":585,"transactions":9,"vwap":903},"2026-03-26",101.98,-0.155,{"date":906,"open":588,"high":588,"low":907,"close":908,"change":282,"percent_change":282,"volume":755,"transactions":9,"vwap":908},"2026-03-25",102.029999,102.135,{"date":910,"open":911,"high":911,"low":459,"close":912,"change":913,"percent_change":914,"volume":726,"transactions":9,"vwap":912},"2026-03-24",102.22,101.915,0.425,0.42,{"date":916,"open":785,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-03-23",103.5,101.49,-1.475,-1.43,8100,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":418,"volume":585,"transactions":9,"vwap":924},"2026-03-20",102.965,-0.2,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":644,"volume":585,"transactions":9,"vwap":928},"2026-03-19",103.165,-0.023,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":568,"volume":585,"transactions":9,"vwap":932},"2026-03-18",103.188,-0.132,{"date":935,"open":628,"high":628,"low":628,"close":628,"change":638,"percent_change":639,"volume":585,"transactions":9,"vwap":628},"2026-03-17",{"date":937,"open":938,"high":938,"low":938,"close":938,"change":165,"percent_change":434,"volume":585,"transactions":9,"vwap":938},"2026-03-16",103.555,{"date":940,"open":941,"high":942,"low":824,"close":824,"change":629,"percent_change":540,"volume":943,"transactions":9,"vwap":824},"2026-03-13",104.059998,104.15,900,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":670,"percent_change":670,"volume":585,"transactions":9,"vwap":946},"2026-03-12",103.685,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":428,"volume":585,"transactions":9,"vwap":949},"2026-03-11",103.665,-0.545,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":769,"percent_change":801,"volume":736,"transactions":9,"vwap":955},"2026-03-10",104.23,104.19,104.21,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":585,"transactions":9,"vwap":958},"2026-03-09",104.38,0.74,0.71,{"date":962,"open":941,"high":941,"low":963,"close":964,"change":965,"percent_change":966,"volume":721,"transactions":9,"vwap":964},"2026-03-06",103.47,103.64,-0.145,-0.14,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":546,"volume":585,"transactions":9,"vwap":970},"2026-03-05",103.71,103.785,-0.161,{"date":973,"open":953,"high":974,"low":975,"close":975,"change":976,"percent_change":21,"volume":977,"transactions":9,"vwap":975},"2026-03-04",104.26,103.946,0.261,600,{"date":979,"open":946,"high":946,"low":946,"close":946,"change":594,"percent_change":139,"volume":585,"transactions":9,"vwap":946},"2026-03-03",{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":534,"volume":585,"transactions":9,"vwap":982},"2026-03-02",104.035004,-0.565,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":986},"2026-02-27",104.6,{"date":988,"open":986,"high":986,"low":986,"close":986,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":986},"2026-02-26",{"date":990,"open":986,"high":986,"low":986,"close":986,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":986},"2026-02-25",{"date":992,"open":986,"high":986,"low":986,"close":986,"change":674,"percent_change":674,"volume":585,"transactions":9,"vwap":986},"2026-02-24",{"date":994,"open":986,"high":986,"low":986,"close":986,"change":995,"percent_change":809,"volume":674,"transactions":9,"vwap":986},"2026-02-23",0.175,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":998},"2026-02-20",104.425,{"date":1000,"open":998,"high":998,"low":998,"close":998,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":998},"2026-02-19",{"date":1002,"open":998,"high":998,"low":998,"close":998,"change":1003,"percent_change":114,"volume":674,"transactions":9,"vwap":998},"2026-02-18",0.36,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":995,"percent_change":809,"volume":674,"transactions":9,"vwap":1006},"2026-02-17",104.065002,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":540,"volume":674,"transactions":9,"vwap":1009},"2026-02-13",103.89,-0.336,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":36,"volume":585,"transactions":9,"vwap":1013},"2026-02-12",104.226,0.681,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":428,"percent_change":1018,"volume":585,"transactions":9,"vwap":1017},"2026-02-11",103.545,-0.5,{"date":1020,"open":1006,"high":1006,"low":1006,"close":1006,"change":995,"percent_change":809,"volume":585,"transactions":9,"vwap":1006},"2026-02-10",{"date":1022,"open":1023,"high":1023,"low":1009,"close":1009,"change":847,"percent_change":713,"volume":1024,"transactions":9,"vwap":1009},"2026-02-09",104.010002,2000,{"date":1026,"open":1017,"high":1017,"low":1017,"close":1017,"change":1027,"percent_change":503,"volume":585,"transactions":9,"vwap":1017},"2026-02-06",-0.41,{"date":1029,"open":1009,"high":1030,"low":1009,"close":1031,"change":644,"percent_change":644,"volume":736,"transactions":9,"vwap":1031},"2026-02-05",104.050003,103.955,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":434,"volume":585,"transactions":9,"vwap":1034},"2026-02-04",103.975,0.199,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":491,"volume":674,"transactions":9,"vwap":1038},"2026-02-03",103.776,-0.089,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":644,"percent_change":644,"volume":585,"transactions":9,"vwap":1042},"2026-02-02",103.865,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":809,"percent_change":1046,"volume":674,"transactions":9,"vwap":1045},"2026-01-30",103.885,0.16,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":221,"volume":674,"transactions":9,"vwap":1049},"2026-01-29",103.715,-0.063,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":478,"volume":585,"transactions":9,"vwap":1054},"2026-01-28",103.88,103.778,-0.032,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":186,"percent_change":186,"volume":585,"transactions":9,"vwap":1058},"2026-01-27",103.81,{"date":1060,"open":1009,"high":1009,"low":1009,"close":1009,"change":1061,"percent_change":1062,"volume":674,"transactions":9,"vwap":1009},"2026-01-26",0.159,0.15,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":809,"volume":977,"transactions":9,"vwap":1067},"2026-01-23",103.72,103.83,103.731,0.171,{"date":1070,"open":1071,"high":1071,"low":621,"close":621,"change":221,"percent_change":221,"volume":789,"transactions":9,"vwap":621},"2026-01-22",103.73,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":347,"percent_change":195,"volume":789,"transactions":9,"vwap":1075},"2026-01-21",103.86,103.62,{"date":1077,"open":1078,"high":804,"low":1078,"close":804,"change":1079,"percent_change":833,"volume":585,"transactions":9,"vwap":804},"2026-01-20",102.79,-0.37,{"date":1081,"open":946,"high":946,"low":946,"close":946,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":946},"2026-01-16",{"date":1083,"open":946,"high":946,"low":946,"close":946,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":946},"2026-01-15",{"date":1085,"open":946,"high":946,"low":946,"close":946,"change":809,"percent_change":1046,"volume":585,"transactions":9,"vwap":946},"2026-01-14",{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":674,"volume":674,"transactions":9,"vwap":1088},"2026-01-13",103.515,0.005,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":674,"percent_change":674,"volume":674,"transactions":9,"vwap":1092},"2026-01-12",103.51,{"date":1094,"open":1092,"high":1092,"low":1092,"close":1092,"change":601,"percent_change":602,"volume":674,"transactions":9,"vwap":1092},"2026-01-09",{"date":1096,"open":820,"high":1097,"low":820,"close":1097,"change":809,"percent_change":1046,"volume":721,"transactions":9,"vwap":1097},"2026-01-08",103.585,{"date":1099,"open":820,"high":700,"low":820,"close":700,"change":21,"percent_change":895,"volume":585,"transactions":9,"vwap":700},"2026-01-07",{"date":1101,"open":660,"high":928,"low":753,"close":928,"change":674,"percent_change":674,"volume":721,"transactions":9,"vwap":928},"2026-01-06",{"date":1103,"open":928,"high":928,"low":928,"close":928,"change":1062,"percent_change":1062,"volume":674,"transactions":9,"vwap":928},"2026-01-05",{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":398,"percent_change":398,"volume":674,"transactions":9,"vwap":1106},"2026-01-02",103.014999,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":69,"volume":674,"transactions":9,"vwap":1109},"2025-12-31",103.115,0.215,{"date":1112,"open":679,"high":679,"low":679,"close":679,"change":965,"percent_change":966,"volume":585,"transactions":9,"vwap":679},"2025-12-30",{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":461,"volume":585,"transactions":9,"vwap":1115},"2025-12-29",103.044998,0.29,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":769,"volume":585,"transactions":9,"vwap":1119},"2025-12-26",102.755,-0.18,{"date":1122,"open":753,"high":753,"low":753,"close":753,"change":1123,"percent_change":670,"volume":585,"transactions":9,"vwap":753},"2025-12-24",0.025,{"date":1125,"open":588,"high":1126,"low":588,"close":1126,"change":1062,"percent_change":1062,"volume":585,"transactions":9,"vwap":1126},"2025-12-23",102.91,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":477,"percent_change":478,"volume":674,"transactions":9,"vwap":1129},"2025-12-22",102.76,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":851,"percent_change":852,"volume":674,"transactions":9,"vwap":1132},"2025-12-19",102.795,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":440,"volume":674,"transactions":9,"vwap":1135},"2025-12-18",103.07,0.127,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":398,"volume":674,"transactions":9,"vwap":1139},"2025-12-17",102.943,-0.107,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1062,"volume":585,"transactions":9,"vwap":1143},"2025-12-16",103.050003,0.155,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":674,"transactions":9,"vwap":1147},"2025-12-15",102.895,0.147,0.14,{"date":1151,"open":707,"high":1078,"low":707,"close":1152,"change":1153,"percent_change":1154,"volume":172,"transactions":9,"vwap":1152},"2025-12-12",102.748,-0.287,-0.28,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":684,"percent_change":334,"volume":585,"transactions":9,"vwap":1158},"2025-12-11",103.19,103.035004,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":881,"percent_change":398,"volume":736,"transactions":9,"vwap":1162},"2025-12-10",103.12,102.976,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":602,"volume":1168,"transactions":9,"vwap":1166},"2025-12-09",103.18,103.078003,-0.077,700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":767,"change":720,"percent_change":-6,"volume":591,"transactions":9,"vwap":767},"2025-12-08",103.17,103.11,{"date":1174,"open":606,"high":1175,"low":606,"close":1175,"change":809,"percent_change":809,"volume":585,"transactions":9,"vwap":1175},"2025-12-05",103.16,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":925,"volume":736,"transactions":9,"vwap":1179},"2025-12-04",102.92,102.99,-0.205,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":648,"percent_change":334,"volume":674,"transactions":9,"vwap":1183},"2025-12-03",103.195,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":663,"percent_change":186,"volume":674,"transactions":9,"vwap":1186},"2025-12-02",103.13,{"date":1188,"open":655,"high":655,"low":655,"close":655,"change":1189,"percent_change":594,"volume":674,"transactions":9,"vwap":655},"2025-12-01",-0.365,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":618,"percent_change":618,"volume":1193,"transactions":9,"vwap":1192},"2025-11-28",103.58,1006,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":652,"percent_change":652,"volume":585,"transactions":9,"vwap":1196},"2025-11-26",103.57,{"date":1198,"open":917,"high":917,"low":917,"close":917,"change":644,"percent_change":644,"volume":674,"transactions":9,"vwap":917},"2025-11-25",{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":485,"percent_change":485,"volume":674,"transactions":9,"vwap":1201},"2025-11-24",103.52,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":618,"percent_change":618,"volume":674,"transactions":9,"vwap":1204},"2025-11-21",103.48,{"date":1206,"open":963,"high":963,"low":963,"close":963,"change":652,"percent_change":652,"volume":585,"transactions":9,"vwap":963},"2025-11-20",{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-11-19",103.425,103.4,-3.77,-3.52,2200,{"date":1215,"open":23,"high":23,"low":23,"close":23,"change":1216,"percent_change":1217,"volume":585,"transactions":9,"vwap":23},"2025-11-18",3.81,3.69,{"date":1219,"open":759,"high":759,"low":759,"close":759,"change":491,"percent_change":491,"volume":585,"transactions":9,"vwap":759},"2025-11-17",{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":573,"percent_change":573,"volume":172,"transactions":9,"vwap":1223},"2025-11-14",103.44,103.45,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":568,"percent_change":568,"volume":585,"transactions":9,"vwap":1226},"2025-11-13",103.37,{"date":1228,"open":917,"high":917,"low":917,"close":917,"change":485,"percent_change":485,"volume":721,"transactions":9,"vwap":917},"2025-11-12",{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1046,"volume":585,"transactions":9,"vwap":1231},"2025-11-11",103.46,0.165,{"date":1234,"open":597,"high":759,"low":597,"close":1235,"change":670,"percent_change":670,"volume":943,"transactions":9,"vwap":1235},"2025-11-10",103.295,{"date":1237,"open":597,"high":1238,"low":597,"close":1238,"change":1239,"percent_change":129,"volume":789,"transactions":9,"vwap":1238},"2025-11-07",103.275,0.095,{"date":1241,"open":660,"high":1165,"low":660,"close":1165,"change":434,"percent_change":50,"volume":789,"transactions":9,"vwap":1165},"2025-11-06",{"date":1243,"open":1244,"high":1161,"low":1179,"close":1179,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1179},"2025-11-05",103.019997,-0.644,-0.62,4200,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1046,"volume":674,"transactions":9,"vwap":1250},"2025-11-04",103.634,0.164,{"date":1253,"open":647,"high":963,"low":647,"close":963,"change":478,"percent_change":478,"volume":585,"transactions":9,"vwap":963},"2025-11-03",{"date":1255,"open":917,"high":917,"low":917,"close":917,"change":1256,"percent_change":670,"volume":789,"transactions":9,"vwap":917},"2025-10-31",0.016,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":714,"volume":585,"transactions":9,"vwap":1259},"2025-10-30",103.484,0.331,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":585,"transactions":9,"vwap":1263},"2025-10-29",103.153,-0.737,-0.71,{"date":1267,"open":1009,"high":1009,"low":1009,"close":1009,"change":852,"percent_change":382,"volume":585,"transactions":9,"vwap":1009},"2025-10-28",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":519,"percent_change":1271,"volume":585,"transactions":9,"vwap":1270},"2025-10-27",104.16,0.38,{"date":1273,"open":836,"high":1274,"low":836,"close":1274,"change":1275,"percent_change":633,"volume":789,"transactions":9,"vwap":1274},"2025-10-24",103.77,0.59,{"date":1277,"open":1278,"high":1165,"low":1279,"close":1165,"change":1018,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1165},"2025-10-23",102.86,102.575,-0.48,2100,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":367,"percent_change":367,"volume":721,"transactions":9,"vwap":1285},"2025-10-22",103.6,103.68,{"date":1287,"open":1204,"high":1196,"low":1204,"close":1196,"change":1288,"percent_change":241,"volume":726,"transactions":9,"vwap":1196},"2025-10-21",-0.055,{"date":1290,"open":1284,"high":1291,"low":1284,"close":1292,"change":1293,"percent_change":805,"volume":736,"transactions":9,"vwap":1292},"2025-10-20",103.69,103.625,0.356,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2025-10-17",102.27,103.269,102.080002,-0.413,-0.4,1800,{"date":1303,"open":1304,"high":1305,"low":732,"close":1305,"change":1306,"percent_change":1307,"volume":721,"transactions":9,"vwap":1305},"2025-10-16",102.39,103.682,1.206,1.18,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1018,"volume":613,"transactions":9,"vwap":1312},"2025-10-15",103,102.44,102.476,-0.514,{"date":1315,"open":1178,"high":1179,"low":1178,"close":1179,"change":1316,"percent_change":282,"volume":721,"transactions":9,"vwap":1179},"2025-10-14",0.23,{"date":1318,"open":1319,"high":1129,"low":1319,"close":1129,"change":498,"percent_change":498,"volume":789,"transactions":9,"vwap":1129},"2025-10-13",102.66,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":714,"percent_change":348,"volume":721,"transactions":9,"vwap":1323},"2025-10-10",102.94,102.88,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":447,"percent_change":447,"volume":613,"transactions":9,"vwap":1327},"2025-10-09",102.5,102.56,{"date":1329,"open":845,"high":1330,"low":845,"close":845,"change":440,"percent_change":440,"volume":848,"transactions":9,"vwap":845},"2025-10-08",102.591,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1304,"change":1335,"percent_change":573,"volume":977,"transactions":9,"vwap":1304},"2025-10-07",102.3,102.478,0.085,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1288,"percent_change":241,"volume":585,"transactions":9,"vwap":1338},"2025-10-06",102.305,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":652,"percent_change":652,"volume":789,"transactions":9,"vwap":1342},"2025-10-03",102.26,102.36,{"date":1344,"open":911,"high":1345,"low":911,"close":1345,"change":491,"percent_change":491,"volume":789,"transactions":9,"vwap":1345},"2025-10-02",102.29,{"date":1347,"open":1333,"high":1348,"low":1333,"close":1348,"change":478,"percent_change":478,"volume":789,"transactions":9,"vwap":1348},"2025-10-01",102.38,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":618,"percent_change":618,"volume":943,"transactions":9,"vwap":1352},"2025-09-30",102.32,102.41,{"date":1354,"open":1351,"high":1355,"low":1351,"close":1355,"change":674,"percent_change":674,"volume":789,"transactions":9,"vwap":1355},"2025-09-29",102.4,{"date":1357,"open":1351,"high":1355,"low":1351,"close":1355,"change":1149,"percent_change":1149,"volume":789,"transactions":9,"vwap":1355},"2025-09-26",{"date":1359,"open":1333,"high":1333,"low":1341,"close":1341,"change":1360,"percent_change":925,"volume":1361,"transactions":9,"vwap":1341},"2025-09-25",-0.21,1700,{"date":1363,"open":718,"high":711,"low":1342,"close":711,"change":852,"percent_change":382,"volume":1364,"transactions":9,"vwap":711},"2025-09-24",1100,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":241,"percent_change":241,"volume":789,"transactions":9,"vwap":1367},"2025-09-23",102.74,{"date":1369,"open":1078,"high":1078,"low":1078,"close":1078,"change":573,"percent_change":573,"volume":674,"transactions":9,"vwap":1078},"2025-09-22",{"date":1371,"open":673,"high":673,"low":761,"close":761,"change":1360,"percent_change":925,"volume":736,"transactions":9,"vwap":761},"2025-09-19",{"date":1373,"open":669,"high":1178,"low":669,"close":1178,"change":546,"percent_change":546,"volume":977,"transactions":9,"vwap":1178},"2025-09-18",{"date":1375,"open":1376,"high":1135,"low":820,"close":1135,"change":1377,"percent_change":826,"volume":1281,"transactions":9,"vwap":1135},"2025-09-17",102.96,0.27,{"date":1379,"open":669,"high":669,"low":669,"close":669,"change":1380,"percent_change":447,"volume":674,"transactions":9,"vwap":669},"2025-09-16",0.047,{"date":1382,"open":741,"high":1129,"low":741,"close":1383,"change":1384,"percent_change":713,"volume":736,"transactions":9,"vwap":1383},"2025-09-15",102.753,0.343,{"date":1386,"open":1387,"high":1311,"low":1387,"close":1352,"change":546,"percent_change":546,"volume":726,"transactions":9,"vwap":1352},"2025-09-12",102.37,{"date":1389,"open":1390,"high":1327,"low":1390,"close":1327,"change":838,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1327},"2025-09-11",102.35,0.5,2900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":713,"percent_change":714,"volume":1281,"transactions":9,"vwap":1398},"2025-09-10",102.040001,102.099998,102.019997,102.050003,{"date":1400,"open":539,"high":539,"low":539,"close":539,"change":478,"percent_change":478,"volume":585,"transactions":9,"vwap":539},"2025-09-09",{"date":1402,"open":524,"high":1403,"low":524,"close":1403,"change":276,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-09-08",101.75,0.69,3000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":155,"percent_change":155,"volume":172,"transactions":9,"vwap":1409},"2025-09-05",101.099998,101.050003,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":195,"volume":1415,"transactions":9,"vwap":1413},"2025-09-04",100.18,100.38,0.304,3600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":447,"volume":789,"transactions":9,"vwap":1419},"2025-09-03",99.84,100.075996,0.046,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":186,"volume":789,"transactions":9,"vwap":1424},"2025-09-02",99.79,100.029999,99.69,-0.084,{"date":1428,"open":1423,"high":1429,"low":1423,"close":1429,"change":1430,"percent_change":602,"volume":736,"transactions":9,"vwap":1429},"2025-08-29",100.114,-0.066,{"date":1432,"open":1433,"high":1433,"low":1412,"close":1412,"change":670,"percent_change":670,"volume":1024,"transactions":9,"vwap":1412},"2025-08-28",100.23,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":334,"percent_change":334,"volume":591,"transactions":9,"vwap":1438},"2025-08-27",100.11,100.24,100.16,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":618,"percent_change":618,"volume":585,"transactions":9,"vwap":1441},"2025-08-26",100.099998,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":862,"volume":172,"transactions":9,"vwap":1445},"2025-08-25",100.13,100.089996,-0.006,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":809,"volume":1405,"transactions":9,"vwap":1450},"2025-08-22",99.88,100.096001,0.166,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":904,"percent_change":546,"volume":585,"transactions":9,"vwap":1454},"2025-08-21",99.93,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1288,"percent_change":241,"volume":585,"transactions":9,"vwap":1457},"2025-08-20",100.084999,{"date":177,"open":1459,"high":1460,"low":1459,"close":1460,"change":334,"percent_change":334,"volume":890,"transactions":9,"vwap":1460},100.080002,100.14]