[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPA":3,"homepage-market-summary":27,"stock-historical-TIPA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust 2030 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.269,8.1276,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},98.29,98.24,98.28,0.01,3014.03,101.657,97.89,1708.6690677290837,10.6,286,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1507,430977.936,-1.82,"2025-08-19",[178,181,189,196,203,208,216,222,230,240,248,256,263,268,275,284,291,296,303,310,319,325,333,342,349,355,362,367,373,380,388,395,402,410,417,423,431,438,448,455,461,469,475,481,486,492,501,507,515,520,527,532,539,544,550,556,562,567,573,578,583,588,594,599,603,606,610,612,616,621,626,629,633,642,647,652,658,666,670,677,681,685,690,693,699,703,709,717,721,725,730,735,740,747,752,759,765,769,775,778,782,788,794,798,803,808,812,817,822,825,830,833,839,843,848,852,856,860,865,869,872,876,879,886,890,894,898,902,906,912,919,924,928,931,936,943,947,952,956,962,967,972,976,980,983,987,991,998,1002,1009,1015,1020,1026,1030,1034,1041,1047,1051,1055,1058,1061,1063,1067,1071,1074,1077,1083,1087,1093,1099,1103,1106,1112,1116,1119,1121,1124,1128,1131,1136,1142,1146,1151,1154,1161,1166,1171,1175,1180,1185,1188,1191,1194,1198,1201,1204,1208,1212,1216,1219,1224,1227,1230,1234,1238,1242,1245,1249,1252,1256,1259,1264,1266,1269,1274,1277,1280,1283,1285,1289,1293,1296,1299,1302,1305,1308,1311,1314,1318,1322,1326,1330,1332,1336,1341,1344,1348,1351,1354,1358,1361,1365,1368,1372,1375,1379,1383,1386,1390,1394,1398,1400,1402,1406,1410,1413,1417,1419,1422,1424,1427,1430,1434,1437,1439,1442,1445,1447,1450,1452,1456,1459,1462,1465,1468,1472,1475,1480,1483,1487,1491,1494,1497,1501,1504,1508],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},13,98.2651,{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",98.27,98.3,0.08,11895.5714,16,98.2914,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":191},"2026-10-05",98.17,98.2,0.06,6111.5714,12,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",98.14,-0.06,115.6014,15,98.1513,{"date":204,"open":192,"high":192,"low":192,"close":192,"change":205,"percent_change":205,"volume":206,"transactions":195,"vwap":207},"2026-10-01",0.24,113.5714,98.1848,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",98.07,97.96,0.02,8638.5714,25,98.0427,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":212,"volume":220,"transactions":195,"vwap":221},"2026-09-29",97.94,0.0164,111.5714,97.9349,{"date":223,"open":224,"high":224,"low":23,"close":225,"change":226,"percent_change":118,"volume":227,"transactions":228,"vwap":229},"2026-09-28",97.97,97.9236,-0.1215,2301.5714,43,97.938,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",98.02,98.0451,97.98,0.1246,0.13,2216.5814,24,97.9983,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",97.9205,-0.0446,-0.05,11.5714,11,97.9833,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":179,"vwap":255},"2026-09-23",98.16,97.9651,-0.1974,-0.2,273.5714,98.1551,{"date":257,"open":191,"high":191,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":191},"2026-09-22",98.1625,-0.0123,-0.01,5012.5914,14,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":245,"transactions":246,"vwap":265},"2026-09-21",98.1748,0.0502,0.05,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":195,"vwap":274},"2026-09-18",98.1246,-0.1605,-0.16,12.5714,98.1646,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":228,"vwap":283},"2026-09-17",98.26,98.2851,98.25,0.0864,0.09,3220.5714,98.2611,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":262,"vwap":290},"2026-09-16",98.1987,-0.2235,-0.23,72.5714,98.4111,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":-6,"volume":245,"transactions":246,"vwap":295},"2026-09-15",98.4222,-0.0001,98.4164,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":260,"volume":301,"transactions":195,"vwap":302},"2026-09-14",98.49,98.4223,-0.0084,467.5714,98.489,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":159,"volume":307,"transactions":308,"vwap":309},"2026-09-11",98.4307,-0.2425,344.5714,39,98.4786,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",98.72,98.6732,-0.1368,-0.14,914.5714,17,98.7108,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":179,"vwap":324},"2026-09-09",98.81,-0.04,68.5914,98.8476,{"date":326,"open":321,"high":327,"low":321,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",98.85,0.0388,0.04,40321.5714,18,98.8103,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":20,"volume":339,"transactions":340,"vwap":341},"2026-09-04",98.78,98.82,98.8112,0.0063,18634.5814,48,98.7813,{"date":343,"open":327,"high":327,"low":344,"close":344,"change":345,"percent_change":185,"volume":346,"transactions":347,"vwap":348},"2026-09-03",98.8049,0.0801,1002.5814,40,98.8455,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":20,"volume":353,"transactions":195,"vwap":354},"2026-09-02",98.7248,0.0097,11.6014,98.7395,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":212,"volume":360,"transactions":201,"vwap":361},"2026-09-01",98.7,98.7151,0.0224,698.5714,98.702,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":260,"volume":353,"transactions":195,"vwap":366},"2026-08-31",98.6927,-0.0073,98.6851,{"date":368,"open":357,"high":357,"low":357,"close":357,"change":369,"percent_change":370,"volume":371,"transactions":187,"vwap":372},"2026-08-28",-0.185,-0.19,395.5814,98.7054,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":260,"volume":378,"transactions":228,"vwap":379},"2026-08-27",98.94,98.885,-0.0137,1167.5714,98.9316,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":322,"volume":386,"transactions":262,"vwap":387},"2026-08-26",98.88,98.91,98.8987,-0.0422,619.5714,98.8967,{"date":389,"open":383,"high":390,"low":383,"close":391,"change":392,"percent_change":185,"volume":393,"transactions":331,"vwap":394},"2026-08-25",98.95,98.9409,0.0809,5570.5714,98.9126,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":262,"vwap":401},"2026-08-24",98.86,-0.0252,-0.03,77,98.8658,{"date":403,"open":375,"high":375,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":238,"vwap":409},"2026-08-21",98.87,98.8852,-0.0857,-0.09,7984,98.9385,{"date":411,"open":321,"high":412,"low":321,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":179,"vwap":416},"2026-08-20",98.9709,0.1111,0.11,817,98.8674,{"date":418,"open":404,"high":404,"low":321,"close":419,"change":420,"percent_change":329,"volume":421,"transactions":195,"vwap":422},"2026-08-19",98.8598,0.0429,887,98.857,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":281,"volume":429,"transactions":246,"vwap":430},"2026-08-18",98.76,98.8169,98.74,0.0892,10497,98.7599,{"date":432,"open":312,"high":433,"low":312,"close":433,"change":434,"percent_change":399,"volume":435,"transactions":436,"vwap":437},"2026-08-17",98.7277,-0.0279,110,10,98.7227,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",98.79,98.8,98.7556,0.0297,0.03,2454,90,98.7868,{"date":449,"open":450,"high":450,"low":312,"close":451,"change":452,"percent_change":267,"volume":453,"transactions":262,"vwap":454},"2026-08-13",98.77,98.7259,0.0491,3680,98.7382,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":260,"volume":436,"transactions":459,"vwap":460},"2026-08-12",98.6768,-0.0132,9,98.7124,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":20,"volume":467,"transactions":179,"vwap":468},"2026-08-11",98.71,98.6872,98.69,0.005,1518.07,98.6948,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":20,"volume":474,"transactions":179,"vwap":471},"2026-08-10",98.675,98.685,0.012,1024.497,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":414,"volume":479,"transactions":459,"vwap":480},"2026-08-07",98.673,0.1035,9.93,98.6738,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":142,"volume":195,"transactions":246,"vwap":485},"2026-08-06",98.5695,-0.0153,98.5766,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":142,"volume":262,"transactions":490,"vwap":491},"2026-08-05",98.5848,-0.0168,8,98.5685,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":142,"volume":498,"transactions":499,"vwap":500},"2026-08-04",98.63,98.66,98.6016,-0.0177,2648,30,98.6413,{"date":502,"open":494,"high":494,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":490,"vwap":494},"2026-08-03",98.6193,-0.7005,-0.71,20008,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":399,"volume":513,"transactions":436,"vwap":514},"2026-07-31",99.24,99.3198,99.23,-0.0293,308,99.2349,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":142,"volume":459,"transactions":490,"vwap":519},"2026-07-30",99.3491,-0.0234,99.3768,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":490,"transactions":525,"vwap":526},"2026-07-29",99.3725,0.2194,0.22,7,99.2204,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":267,"volume":459,"transactions":490,"vwap":531},"2026-07-28",99.1531,0.0531,99.1532,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":118,"volume":537,"transactions":195,"vwap":538},"2026-07-27",99.17,99.1,-0.1147,165,99.1677,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":212,"volume":238,"transactions":195,"vwap":543},"2026-07-24",99.2147,0.0152,99.247,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":199,"volume":317,"transactions":548,"vwap":549},"2026-07-23",99.1995,-0.0605,6,99.1965,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":399,"volume":554,"transactions":459,"vwap":555},"2026-07-22",99.26,-0.034,17.02,99.3099,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":399,"volume":548,"transactions":560,"vwap":561},"2026-07-21",99.294,-0.0284,4,99.3437,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":199,"percent_change":199,"volume":565,"transactions":525,"vwap":566},"2026-07-20",99.3224,36.01,99.3471,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":548,"transactions":560,"vwap":572},"2026-07-17",99.3824,0.1206,0.12,99.3803,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":142,"volume":548,"transactions":560,"vwap":577},"2026-07-16",99.2618,-0.0203,99.2537,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":193,"volume":525,"transactions":548,"vwap":582},"2026-07-15",99.2821,0.0572,99.2567,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":399,"volume":548,"transactions":560,"vwap":587},"2026-07-14",99.2249,-0.0299,99.193,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":322,"volume":592,"transactions":525,"vwap":593},"2026-07-13",99.2548,-0.0352,17.067,99.27,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":142,"volume":598,"transactions":9,"vwap":596},"2026-07-10",99.29,-0.023,100,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":602,"volume":598,"transactions":9,"vwap":601},"2026-07-09",99.313,0,{"date":604,"open":601,"high":601,"low":601,"close":601,"change":605,"percent_change":329,"volume":598,"transactions":9,"vwap":601},"2026-07-08",0.036,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":212,"volume":598,"transactions":9,"vwap":608},"2026-07-07",99.277,0.017,{"date":611,"open":552,"high":552,"low":552,"close":552,"change":414,"percent_change":414,"volume":598,"transactions":9,"vwap":552},"2026-07-06",{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":267,"volume":598,"transactions":9,"vwap":614},"2026-07-02",99.15,0.048,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":598,"transactions":9,"vwap":618},"2026-07-01",99.102,-1.043,-1.04,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":598,"transactions":9,"vwap":623},"2026-06-30",100.145,-0.085,-0.08,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":571,"percent_change":571,"volume":598,"transactions":9,"vwap":628},"2026-06-29",100.23,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":444,"volume":598,"transactions":9,"vwap":631},"2026-06-26",100.11,0.035,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-25",100.080002,100.14,100.059998,100.074997,0.189,0.19,700,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":444,"volume":171,"transactions":9,"vwap":645},"2026-06-24",99.85,99.886,0.028,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":212,"volume":598,"transactions":9,"vwap":650},"2026-06-23",99.855,99.858,0.022,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":370,"volume":657,"transactions":9,"vwap":655},"2026-06-22",99.95,99.836,-0.195,500,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":661},"2026-06-18",100.029999,100.030998,99.96,0.176,0.18,4100,{"date":667,"open":649,"high":649,"low":649,"close":649,"change":668,"percent_change":669,"volume":602,"transactions":9,"vwap":649},"2026-06-17",-0.425,-0.42,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-16",100.31,100.28,-0.099,-0.1,300,{"date":678,"open":672,"high":679,"low":672,"close":679,"change":632,"percent_change":444,"volume":680,"transactions":9,"vwap":679},"2026-06-15",100.379,200,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":260,"volume":598,"transactions":9,"vwap":683},"2026-06-12",100.344,-0.012,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":281,"volume":680,"transactions":9,"vwap":688},"2026-06-11",100.27,100.356,0.086,{"date":691,"open":692,"high":692,"low":687,"close":687,"change":399,"percent_change":399,"volume":665,"transactions":9,"vwap":687},"2026-06-10",100.36,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":212,"volume":698,"transactions":9,"vwap":696},"2026-06-09",100.33,100.3,0.025,2000,{"date":700,"open":673,"high":673,"low":701,"close":701,"change":212,"percent_change":212,"volume":702,"transactions":9,"vwap":701},"2026-06-08",100.275,600,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":253,"volume":708,"transactions":9,"vwap":706},"2026-06-05",100.26,100.255,-0.201,5000,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-04",100.46,100.44,100.456,-0.072,-0.07,5700,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":20,"volume":598,"transactions":9,"vwap":719},"2026-06-03",100.528,0.008,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":-6,"volume":598,"transactions":9,"vwap":723},"2026-06-02",100.52,-0.004,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":505,"volume":680,"transactions":9,"vwap":728},"2026-06-01",100.51,100.524,-0.721,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":267,"volume":171,"transactions":9,"vwap":733},"2026-05-29",101.19,101.245,0.055,{"date":736,"open":737,"high":732,"low":738,"close":732,"change":571,"percent_change":571,"volume":739,"transactions":9,"vwap":732},"2026-05-28",101.15,101.14,13300,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":212,"volume":746,"transactions":9,"vwap":743},"2026-05-27",101.050003,101.07,101.040001,0.016,5800,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":598,"transactions":9,"vwap":749},"2026-05-26",101.054001,0.168,0.17,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":625,"volume":758,"transactions":9,"vwap":756},"2026-05-22",100.92,100.79,100.886,-0.081,10300,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":625,"volume":764,"transactions":9,"vwap":762},"2026-05-21",101.019997,100.967,-0.077,6500,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":212,"volume":602,"transactions":9,"vwap":767},"2026-05-20",101.043999,0.019,{"date":770,"open":744,"high":744,"low":771,"close":772,"change":773,"percent_change":272,"volume":774,"transactions":9,"vwap":772},"2026-05-19",100.96,101.025002,-0.164,13100,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":260,"percent_change":260,"volume":602,"transactions":9,"vwap":777},"2026-05-18",101.189,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":244,"volume":602,"transactions":9,"vwap":780},"2026-05-15",101.199,-0.051,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":675,"volume":787,"transactions":9,"vwap":785},"2026-05-14",101.32,101.25,-0.101,5500,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":-6,"volume":702,"transactions":9,"vwap":792},"2026-05-13",101.36,101.31,101.351,-0.003,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":329,"volume":602,"transactions":9,"vwap":796},"2026-05-12",101.354,0.045,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":281,"volume":657,"transactions":9,"vwap":801},"2026-05-11",101.27,101.309,0.094,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":664,"volume":708,"transactions":9,"vwap":806},"2026-05-08",101.16,101.215,0.184,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":322,"volume":598,"transactions":9,"vwap":810},"2026-05-07",101.030998,-0.045,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":757,"percent_change":625,"volume":816,"transactions":9,"vwap":815},"2026-05-06",101.089996,101.075996,400,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":598,"transactions":9,"vwap":819},"2026-05-05",101.157,-0.133,-0.13,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":267,"percent_change":267,"volume":602,"transactions":9,"vwap":824},"2026-05-04",101.29,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":602,"transactions":9,"vwap":827},"2026-05-01",101.24,-0.417,-0.41,{"date":831,"open":22,"high":22,"low":22,"close":22,"change":832,"percent_change":281,"volume":602,"transactions":9,"vwap":22},"2026-04-30",0.096,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":199,"volume":838,"transactions":9,"vwap":836},"2026-04-29",101.64,101.561,-0.062,4900,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":142,"volume":598,"transactions":9,"vwap":841},"2026-04-28",101.623,-0.016,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":185,"volume":680,"transactions":9,"vwap":846},"2026-04-27",101.58,101.639,0.078,{"date":849,"open":850,"high":836,"low":850,"close":836,"change":851,"percent_change":640,"volume":708,"transactions":9,"vwap":836},"2026-04-24",101.54,0.197,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":571,"volume":598,"transactions":9,"vwap":854},"2026-04-23",101.364,0.125,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":193,"volume":598,"transactions":9,"vwap":858},"2026-04-22",101.239,0.065,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":244,"volume":676,"transactions":9,"vwap":863},"2026-04-21",101.18,101.174,-0.055,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":20,"volume":598,"transactions":9,"vwap":867},"2026-04-20",101.229,0.014,{"date":870,"open":806,"high":806,"low":806,"close":806,"change":871,"percent_change":193,"volume":598,"transactions":9,"vwap":806},"2026-04-17",0.063,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":260,"volume":598,"transactions":9,"vwap":874},"2026-04-16",101.152,-0.008,{"date":877,"open":805,"high":805,"low":805,"close":805,"change":878,"percent_change":142,"volume":598,"transactions":9,"vwap":805},"2026-04-15",-0.021,{"date":880,"open":881,"high":732,"low":882,"close":883,"change":884,"percent_change":193,"volume":885,"transactions":9,"vwap":883},"2026-04-14",101.11,101.099998,101.181,0.056,6100,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":751,"volume":598,"transactions":9,"vwap":888},"2026-04-13",101.125,0.169,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":260,"volume":598,"transactions":9,"vwap":892},"2026-04-10",100.956,-0.007,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":281,"volume":598,"transactions":9,"vwap":896},"2026-04-09",100.963,0.089,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":675,"volume":598,"transactions":9,"vwap":900},"2026-04-08",100.874,-0.106,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":571,"percent_change":571,"volume":680,"transactions":9,"vwap":905},"2026-04-07",100.86,100.98,{"date":907,"open":908,"high":904,"low":909,"close":904,"change":910,"percent_change":20,"volume":911,"transactions":9,"vwap":904},"2026-04-06",100.844,100.83,0.011,2700,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-02",100.75,100.849,0.212,0.21,2500,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":598,"transactions":9,"vwap":921},"2026-04-01",100.637,-0.259,-0.26,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":605,"percent_change":329,"volume":641,"transactions":9,"vwap":927},"2026-03-31",100.97,100.896,{"date":929,"open":904,"high":904,"low":904,"close":904,"change":930,"percent_change":930,"volume":598,"transactions":9,"vwap":904},"2026-03-30",0.25,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":598,"transactions":9,"vwap":933},"2026-03-27",100.61,0.159,0.16,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":625,"volume":942,"transactions":9,"vwap":940},"2026-03-26",100.59,100.64,100.451,-0.079,3600,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":212,"volume":598,"transactions":9,"vwap":945},"2026-03-25",100.53,0.018,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":598,"transactions":9,"vwap":949},"2026-03-24",100.512,-0.109,-0.11,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":370,"volume":598,"transactions":9,"vwap":954},"2026-03-23",100.621,-0.192,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":708,"transactions":9,"vwap":959},"2026-03-20",100.88,100.813,-0.155,-0.15,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":821,"volume":816,"transactions":9,"vwap":965},"2026-03-19",101.010002,100.968,-0.135,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":244,"volume":657,"transactions":9,"vwap":970},"2026-03-18",101.21,101.103,-0.054,{"date":973,"open":738,"high":819,"low":738,"close":819,"change":974,"percent_change":975,"volume":657,"transactions":9,"vwap":819},"2026-03-17",0.233,0.23,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":185,"volume":598,"transactions":9,"vwap":978},"2026-03-16",100.924,0.077,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":910,"percent_change":20,"volume":598,"transactions":9,"vwap":982},"2026-03-13",100.847,{"date":984,"open":771,"high":771,"low":985,"close":985,"change":986,"percent_change":322,"volume":657,"transactions":9,"vwap":985},"2026-03-12",100.836,-0.039,{"date":988,"open":904,"high":989,"low":904,"close":989,"change":990,"percent_change":444,"volume":657,"transactions":9,"vwap":989},"2026-03-11",100.875,0.034,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":821,"volume":997,"transactions":9,"vwap":995},"2026-03-10",100.9,100.94,100.841,-0.132,7200,{"date":999,"open":964,"high":742,"low":1000,"close":1000,"change":684,"percent_change":260,"volume":1001,"transactions":9,"vwap":1000},"2026-03-09",100.973,11900,{"date":1003,"open":1004,"high":742,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-06",101,100.985,0.257,0.26,1500,{"date":1010,"open":933,"high":1011,"low":933,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-05",100.728,0.102,0.1,2100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":675,"volume":708,"transactions":9,"vwap":1018},"2026-03-04",100.72,100.626,-0.104,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":602,"volume":641,"transactions":9,"vwap":1024},"2026-03-03",100.81,100.82,100.73,0.003,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":244,"volume":598,"transactions":9,"vwap":1028},"2026-03-02",100.727,-0.046,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":571,"volume":598,"transactions":9,"vwap":1032},"2026-02-27",100.773,0.116,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-26",100.6,100.657,0.136,0.14,5100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":69,"volume":1046,"transactions":9,"vwap":1044},"2026-02-25",100.42,100.521,0.066,2200,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":399,"volume":598,"transactions":9,"vwap":1049},"2026-02-24",100.455,-0.035,{"date":1052,"open":712,"high":1053,"low":712,"close":1053,"change":1054,"percent_change":69,"volume":641,"transactions":9,"vwap":1053},"2026-02-23",100.49,0.075,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":602,"percent_change":602,"volume":602,"transactions":9,"vwap":1057},"2026-02-20",100.415,{"date":1059,"open":1060,"high":1060,"low":1057,"close":1057,"change":734,"percent_change":267,"volume":598,"transactions":9,"vwap":1057},"2026-02-19",100.43,{"date":1062,"open":692,"high":692,"low":692,"close":692,"change":212,"percent_change":212,"volume":602,"transactions":9,"vwap":692},"2026-02-18",{"date":1064,"open":692,"high":692,"low":1065,"close":1065,"change":1066,"percent_change":118,"volume":657,"transactions":9,"vwap":1065},"2026-02-17",100.34,-0.122,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":444,"volume":602,"transactions":9,"vwap":1069},"2026-02-13",100.462,0.032,{"date":1072,"open":1073,"high":1060,"low":1073,"close":1060,"change":1013,"percent_change":1013,"volume":680,"transactions":9,"vwap":1060},"2026-02-12",100.38,{"date":1075,"open":695,"high":1065,"low":695,"close":695,"change":407,"percent_change":407,"volume":1076,"transactions":9,"vwap":695},"2026-02-11",900,{"date":1078,"open":1079,"high":711,"low":1080,"close":1043,"change":1081,"percent_change":444,"volume":1082,"transactions":9,"vwap":1043},"2026-02-10",100.45,100.4,0.026,4500,{"date":1084,"open":695,"high":1085,"low":1086,"close":1085,"change":193,"percent_change":193,"volume":838,"transactions":9,"vwap":1085},"2026-02-09",100.394,100.32,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1081,"percent_change":444,"volume":1092,"transactions":9,"vwap":1090},"2026-02-06",100.25,100.334,100.24,2900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1013,"volume":1098,"transactions":9,"vwap":1096},"2026-02-05",100.22,100.308,0.103,5600,{"date":1100,"open":1101,"high":1095,"low":1101,"close":1102,"change":864,"percent_change":244,"volume":1014,"transactions":9,"vwap":1102},"2026-02-04",100.2,100.205,{"date":1104,"open":1091,"high":705,"low":1091,"close":705,"change":1105,"percent_change":193,"volume":816,"transactions":9,"vwap":705},"2026-02-03",0.059,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":676,"transactions":9,"vwap":1109},"2026-02-02",100.15,100.201,-0.168,-0.17,{"date":1113,"open":672,"high":1114,"low":672,"close":1114,"change":1115,"percent_change":281,"volume":657,"transactions":9,"vwap":1114},"2026-01-30",100.369,0.088,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1038,"percent_change":1039,"volume":602,"transactions":9,"vwap":1118},"2026-01-29",100.281,{"date":1120,"open":623,"high":623,"low":623,"close":623,"change":979,"percent_change":185,"volume":602,"transactions":9,"vwap":623},"2026-01-28",{"date":1122,"open":660,"high":1123,"low":660,"close":1123,"change":1097,"percent_change":1013,"volume":680,"transactions":9,"vwap":1123},"2026-01-27",100.068001,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":212,"volume":602,"transactions":9,"vwap":1126},"2026-01-26",99.965,0.015,{"date":1129,"open":1130,"high":654,"low":1130,"close":654,"change":571,"percent_change":571,"volume":657,"transactions":9,"vwap":654},"2026-01-23",99.9,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":199,"volume":676,"transactions":9,"vwap":1134},"2026-01-22",99.88,99.83,-0.064,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":414,"volume":1141,"transactions":9,"vwap":1139},"2026-01-21",99.79,99.894,0.114,25000,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":142,"volume":602,"transactions":9,"vwap":1144},"2026-01-20",99.78,-0.022,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":864,"percent_change":199,"volume":1150,"transactions":9,"vwap":1149},"2026-01-16",99.84,99.802,10200,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":960,"percent_change":961,"volume":602,"transactions":9,"vwap":1153},"2026-01-15",99.857,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":602,"volume":1160,"transactions":9,"vwap":1158},"2026-01-14",100.07,100.13,100.012001,0.002,3200,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":281,"volume":1014,"transactions":9,"vwap":1164},"2026-01-13",99.98,100.010002,0.085,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":444,"volume":676,"transactions":9,"vwap":1169},"2026-01-12",99.94,99.925,0.029,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":260,"volume":602,"transactions":9,"vwap":1173},"2026-01-09",99.896,-0.005,{"date":1176,"open":1168,"high":662,"low":1177,"close":1177,"change":1178,"percent_change":244,"volume":1179,"transactions":9,"vwap":1177},"2026-01-08",99.901,-0.052,7100,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":329,"volume":676,"transactions":9,"vwap":1183},"2026-01-07",99.97,99.953,0.038,{"date":1186,"open":1168,"high":1168,"low":1187,"close":1187,"change":720,"percent_change":20,"volume":641,"transactions":9,"vwap":1187},"2026-01-06",99.915,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1012,"percent_change":1013,"volume":602,"transactions":9,"vwap":1190},"2026-01-05",99.907,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":745,"percent_change":212,"volume":602,"transactions":9,"vwap":1193},"2026-01-02",99.805,{"date":1195,"open":1148,"high":1148,"low":1196,"close":1196,"change":1197,"percent_change":625,"volume":1076,"transactions":9,"vwap":1196},"2025-12-31",99.789,-0.075,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":868,"percent_change":20,"volume":598,"transactions":9,"vwap":1200},"2025-12-30",99.864,{"date":1202,"open":644,"high":644,"low":644,"close":644,"change":1203,"percent_change":267,"volume":598,"transactions":9,"vwap":644},"2025-12-29",0.054,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":267,"volume":598,"transactions":9,"vwap":1206},"2025-12-26",99.796,0.051,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":69,"volume":598,"transactions":9,"vwap":1210},"2025-12-24",99.745,0.074,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":244,"volume":598,"transactions":9,"vwap":1214},"2025-12-23",99.671,-0.047,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1215,"percent_change":244,"volume":598,"transactions":9,"vwap":1218},"2025-12-22",99.718,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":598,"transactions":9,"vwap":1221},"2025-12-19",99.765,-0.345,-0.34,{"date":1225,"open":631,"high":631,"low":631,"close":631,"change":1226,"percent_change":329,"volume":602,"transactions":9,"vwap":631},"2025-12-18",0.042,{"date":1228,"open":1123,"high":1123,"low":1123,"close":1123,"change":1229,"percent_change":69,"volume":602,"transactions":9,"vwap":1123},"2025-12-17",0.069,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":322,"volume":598,"transactions":9,"vwap":1232},"2025-12-16",99.999,-0.044,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":260,"volume":602,"transactions":9,"vwap":1236},"2025-12-15",100.042999,-0.015,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":399,"volume":602,"transactions":9,"vwap":1240},"2025-12-12",100.057999,-0.031,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":466,"percent_change":602,"volume":598,"transactions":9,"vwap":1244},"2025-12-11",100.088997,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":751,"volume":598,"transactions":9,"vwap":1247},"2025-12-10",100.084,0.171,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":118,"percent_change":118,"volume":598,"transactions":9,"vwap":1251},"2025-12-09",99.913,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":951,"volume":598,"transactions":9,"vwap":1254},"2025-12-08",100.032997,-0.107,{"date":1257,"open":636,"high":636,"low":636,"close":636,"change":1258,"percent_change":399,"volume":598,"transactions":9,"vwap":636},"2025-12-05",-0.029,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":322,"volume":657,"transactions":9,"vwap":1262},"2025-12-04",100.17,100.169,-0.036,{"date":1265,"open":1102,"high":1102,"low":1102,"close":1102,"change":281,"percent_change":281,"volume":602,"transactions":9,"vwap":1102},"2025-12-03",{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":990,"percent_change":444,"volume":602,"transactions":9,"vwap":1268},"2025-12-02",100.115,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":602,"transactions":9,"vwap":1271},"2025-12-01",100.081001,-0.475,-0.47,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1215,"percent_change":244,"volume":436,"transactions":9,"vwap":1276},"2025-11-28",100.556,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":979,"percent_change":185,"volume":602,"transactions":9,"vwap":1279},"2025-11-26",100.603,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":605,"percent_change":329,"volume":602,"transactions":9,"vwap":1282},"2025-11-25",100.526,{"date":1284,"open":1053,"high":1053,"low":1053,"close":1053,"change":466,"percent_change":602,"volume":598,"transactions":9,"vwap":1053},"2025-11-24",{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":571,"volume":602,"transactions":9,"vwap":1287},"2025-11-21",100.485,0.122,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":69,"volume":602,"transactions":9,"vwap":1291},"2025-11-20",100.363,0.068,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":244,"percent_change":244,"volume":602,"transactions":9,"vwap":1295},"2025-11-19",100.295,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":797,"percent_change":329,"volume":598,"transactions":9,"vwap":1298},"2025-11-18",100.345,{"date":1300,"open":696,"high":696,"low":696,"close":696,"change":1301,"percent_change":142,"volume":602,"transactions":9,"vwap":696},"2025-11-17",-0.025,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":602,"percent_change":602,"volume":598,"transactions":9,"vwap":1304},"2025-11-14",100.325,{"date":1306,"open":1304,"high":1304,"low":1304,"close":1304,"change":1307,"percent_change":244,"volume":598,"transactions":9,"vwap":1304},"2025-11-13",-0.053,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":996,"percent_change":821,"volume":602,"transactions":9,"vwap":1310},"2025-11-12",100.378,{"date":1312,"open":727,"high":727,"low":727,"close":727,"change":1313,"percent_change":640,"volume":598,"transactions":9,"vwap":727},"2025-11-11",0.187,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":399,"volume":598,"transactions":9,"vwap":1316},"2025-11-10",100.323,-0.027,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":185,"volume":598,"transactions":9,"vwap":1320},"2025-11-07",100.35,0.079,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":185,"volume":676,"transactions":9,"vwap":1324},"2025-11-06",100.271,0.084,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":272,"volume":598,"transactions":9,"vwap":1328},"2025-11-05",100.187,-0.163,{"date":1331,"open":1320,"high":1320,"low":1320,"close":1320,"change":1184,"percent_change":329,"volume":602,"transactions":9,"vwap":1320},"2025-11-04",{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":315,"volume":598,"transactions":9,"vwap":1334},"2025-11-03",100.312,-0.145,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":571,"volume":676,"transactions":9,"vwap":1339},"2025-10-31",100.48,100.457,0.119,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":893,"percent_change":260,"volume":602,"transactions":9,"vwap":1343},"2025-10-30",100.338,{"date":1345,"open":1298,"high":1298,"low":1298,"close":1298,"change":1346,"percent_change":1347,"volume":598,"transactions":9,"vwap":1298},"2025-10-29",-0.315,-0.31,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":142,"percent_change":142,"volume":602,"transactions":9,"vwap":1350},"2025-10-28",100.66,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":675,"percent_change":675,"volume":602,"transactions":9,"vwap":1353},"2025-10-27",100.68,{"date":1355,"open":755,"high":755,"low":1356,"close":1356,"change":1145,"percent_change":142,"volume":1357,"transactions":9,"vwap":1356},"2025-10-24",100.78,24800,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":674,"percent_change":675,"volume":598,"transactions":9,"vwap":1360},"2025-10-23",100.802,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":185,"volume":602,"transactions":9,"vwap":1363},"2025-10-22",100.901,0.081,{"date":1366,"open":1023,"high":1023,"low":1023,"close":1023,"change":1367,"percent_change":414,"volume":602,"transactions":9,"vwap":1023},"2025-10-21",0.109,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":260,"volume":602,"transactions":9,"vwap":1370},"2025-10-20",100.711,-0.009,{"date":1373,"open":1017,"high":1017,"low":1017,"close":1017,"change":1374,"percent_change":625,"volume":602,"transactions":9,"vwap":1017},"2025-10-17",-0.082,{"date":1376,"open":1360,"high":1360,"low":1360,"close":1360,"change":1377,"percent_change":1378,"volume":598,"transactions":9,"vwap":1360},"2025-10-16",0.149,0.15,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":199,"volume":602,"transactions":9,"vwap":1381},"2025-10-15",100.653,-0.057,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1159,"percent_change":602,"volume":602,"transactions":9,"vwap":1385},"2025-10-14",100.71,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":281,"volume":602,"transactions":9,"vwap":1388},"2025-10-13",100.708,0.093,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1378,"volume":598,"transactions":9,"vwap":1392},"2025-10-10",100.615,0.153,{"date":1395,"open":1396,"high":1396,"low":1069,"close":1069,"change":1397,"percent_change":715,"volume":816,"transactions":9,"vwap":1069},"2025-10-09",100.55,-0.068,{"date":1399,"open":945,"high":945,"low":945,"close":945,"change":602,"percent_change":602,"volume":602,"transactions":9,"vwap":945},"2025-10-08",{"date":1401,"open":945,"high":945,"low":945,"close":945,"change":571,"percent_change":571,"volume":598,"transactions":9,"vwap":945},"2025-10-07",{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":-6,"volume":598,"transactions":9,"vwap":1404},"2025-10-06",100.41,-0.001,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":715,"volume":602,"transactions":9,"vwap":1408},"2025-10-03",100.411,-0.067,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":811,"percent_change":322,"volume":602,"transactions":9,"vwap":1412},"2025-10-02",100.478,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":407,"volume":598,"transactions":9,"vwap":1415},"2025-10-01",100.523,-0.087,{"date":1418,"open":933,"high":933,"low":933,"close":933,"change":697,"percent_change":212,"volume":602,"transactions":9,"vwap":933},"2025-09-30",{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1174,"percent_change":-6,"volume":602,"transactions":9,"vwap":1421},"2025-09-29",100.585,{"date":1423,"open":938,"high":938,"low":938,"close":938,"change":212,"percent_change":212,"volume":598,"transactions":9,"vwap":938},"2025-09-26",{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":315,"percent_change":315,"volume":602,"transactions":9,"vwap":1426},"2025-09-25",100.57,{"date":1428,"open":1385,"high":1385,"low":1385,"close":1385,"change":1429,"percent_change":199,"volume":602,"transactions":9,"vwap":1385},"2025-09-24",-0.058,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1013,"volume":598,"transactions":9,"vwap":1432},"2025-09-23",100.768,0.098,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":951,"percent_change":951,"volume":602,"transactions":9,"vwap":1436},"2025-09-22",100.67,{"date":1438,"open":1356,"high":1356,"low":1356,"close":1356,"change":1050,"percent_change":399,"volume":598,"transactions":9,"vwap":1356},"2025-09-19",{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":864,"percent_change":244,"volume":602,"transactions":9,"vwap":1441},"2025-09-18",100.815,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":244,"percent_change":244,"volume":602,"transactions":9,"vwap":1444},"2025-09-17",100.87,{"date":1446,"open":754,"high":754,"low":754,"close":754,"change":1321,"percent_change":185,"volume":602,"transactions":9,"vwap":754},"2025-09-16",{"date":1448,"open":995,"high":995,"low":995,"close":995,"change":1449,"percent_change":444,"volume":598,"transactions":9,"vwap":995},"2025-09-15",0.031,{"date":1451,"open":1022,"high":1022,"low":1022,"close":1022,"change":399,"percent_change":399,"volume":598,"transactions":9,"vwap":1022},"2025-09-12",{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":142,"volume":602,"transactions":9,"vwap":1454},"2025-09-11",100.84,-0.024,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":842,"percent_change":142,"volume":602,"transactions":9,"vwap":1458},"2025-09-10",100.864,{"date":1460,"open":958,"high":958,"low":958,"close":958,"change":399,"percent_change":399,"volume":1461,"transactions":9,"vwap":958},"2025-09-09",2,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":609,"percent_change":212,"volume":598,"transactions":9,"vwap":1464},"2025-09-08",100.91,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":935,"percent_change":935,"volume":598,"transactions":9,"vwap":1467},"2025-09-05",100.893,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":267,"volume":598,"transactions":9,"vwap":1470},"2025-09-04",100.733,0.047,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1070,"percent_change":444,"volume":598,"transactions":9,"vwap":1474},"2025-09-03",100.686,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":598,"transactions":9,"vwap":1477},"2025-09-02",100.654,-0.285,-0.28,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":646,"percent_change":444,"volume":602,"transactions":9,"vwap":1482},"2025-08-29",100.939,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":142,"volume":598,"transactions":9,"vwap":1485},"2025-08-28",100.911,-0.017,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":640,"volume":598,"transactions":9,"vwap":1489},"2025-08-27",100.928,0.191,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":916,"percent_change":917,"volume":598,"transactions":9,"vwap":1493},"2025-08-26",100.737,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1197,"percent_change":715,"volume":598,"transactions":9,"vwap":1496},"2025-08-25",100.525,{"date":1498,"open":1036,"high":1036,"low":1036,"close":1036,"change":1499,"percent_change":1500,"volume":598,"transactions":9,"vwap":1036},"2025-08-22",0.465,0.46,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1301,"percent_change":142,"volume":598,"transactions":9,"vwap":1503},"2025-08-21",100.135,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":267,"volume":598,"transactions":9,"vwap":1506},"2025-08-20",100.16,0.053,{"date":176,"open":1509,"high":1509,"low":1509,"close":1509,"change":602,"percent_change":602,"volume":598,"transactions":9,"vwap":1509},100.107]