[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPB":3,"homepage-market-summary":27,"stock-historical-TIPB":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPB","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 2035 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.9533,8.588052,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},95.92,95.8561,0.0639,0.07,8011.031,101.555,95.55,568.0777569721115,6.2,286,{"status":28,"indices":29,"watchlist":71,"sectors":93,"benchmarks":148},"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":20,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":36,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":63,"price":137,"is_up":36},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},101.576,507,144991.517,-4.21,"2025-08-19",[178,181,190,197,206,215,224,229,236,243,250,258,266,272,280,288,294,299,306,314,322,328,339,348,356,363,370,375,380,385,393,401,408,416,424,430,437,444,451,458,465,473,481,486,492,498,505,511,517,522,529,536,541,548,554,560,565,571,576,581,587,592,600,606,610,616,623,627,630,635,639,643,647,651,655,659,664,669,674,678,685,689,693,699,703,708,713,718,722,727,732,736,740,743,748,751,755,758,765,769,777,781,786,790,794,800,806,810,816,820,825,831,836,839,842,846,850,852,856,859,864,869,872,878,883,886,891,893,897,900,905,910,914,919,923,927,933,937,943,948,954,960,965,969,973,977,982,988,992,998,1003,1007,1011,1016,1020,1026,1031,1035,1039,1043,1047,1051,1055,1058,1062,1067,1071,1074,1078,1082,1086,1091,1096,1100,1104,1108,1113,1118,1123,1127,1132,1136,1142,1146,1151,1156,1162,1167,1174,1178,1182,1186,1192,1197,1201,1205,1209,1212,1215,1218,1223,1229,1233,1236,1240,1244,1248,1252,1255,1259,1263,1267,1271,1278,1283,1287,1291,1295,1298,1303,1307,1311,1315,1318,1320,1325,1328,1332,1336,1339,1345,1349,1352,1357,1361,1365,1370,1374,1378,1382,1385,1389,1392,1395,1399,1402,1405,1408,1412,1416,1421,1424,1428,1432,1435,1437,1440,1443,1447,1451,1455,1459,1463,1467,1469,1472,1476,1479,1483,1487,1491,1494,1498,1502,1506,1510,1513,1517,1520,1523,1526,1530,1533,1538,1540,1543],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},13,95.9198,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",95.7854,95.939,0.1418,0.15,1306.354,39,95.8605,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":141,"volume":194,"transactions":195,"vwap":196},"2026-10-05",95.7143,-0.0239,13.15,14,95.7027,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",95.8295,95.7382,-0.1404,-0.15,179.895,22,95.8447,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",95.71,95.8786,0.2772,0.29,2014.211,17,95.7097,{"date":216,"open":217,"high":217,"low":23,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",95.77,95.6014,0.0192,0.02,2257.15,20,95.6073,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":141,"volume":194,"transactions":195,"vwap":228},"2026-09-29",95.5822,-0.0194,95.528,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":153,"volume":233,"transactions":234,"vwap":235},"2026-09-28",95.6016,-0.2284,17.15,15,95.6394,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":213,"vwap":242},"2026-09-25",95.83,0.177,0.19,375.17,95.8267,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":234,"vwap":249},"2026-09-24",95.653,-0.2615,-0.27,14.15,95.8187,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":222,"vwap":257},"2026-09-23",96.38,95.9145,-0.4712,-0.49,300.15,96.3328,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",96.3857,-0.0436,-0.05,19.17,18,96.4037,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":248,"transactions":234,"vwap":271},"2026-09-21",96.4293,0.224,0.23,96.3703,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":112,"volume":277,"transactions":278,"vwap":279},"2026-09-18",96.28,96.2053,-0.3106,3776.15,53,96.2718,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",96.5159,0.1764,0.18,60.415,21,96.497,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":194,"transactions":195,"vwap":293},"2026-09-16",96.3395,-0.3142,-0.33,96.5995,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":141,"volume":194,"transactions":195,"vwap":298},"2026-09-15",96.6537,-0.0199,96.6194,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":262,"volume":304,"transactions":234,"vwap":305},"2026-09-14",96.73,96.6736,-0.0481,477.15,96.7296,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",96.7217,-0.3634,-0.37,24.15,16,96.8936,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":312,"vwap":321},"2026-09-10",97.155,97.0851,-0.3288,-0.34,563.15,97.1514,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":117,"volume":326,"transactions":234,"vwap":327},"2026-09-09",97.4139,-0.1199,13.17,97.4789,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",97.52,97.54,97.49,97.5338,0.0371,0.04,4332.15,25,97.5082,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":312,"vwap":347},"2026-09-04",97.48,97.51,97.4967,-0.0434,-0.04,3191.16,97.4824,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":312,"vwap":355},"2026-09-03",97.6,97.5401,0.1248,0.13,217.16,97.5806,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":195,"vwap":362},"2026-09-02",97.4153,0.0143,0.01,12.18,97.4294,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":262,"volume":368,"transactions":234,"vwap":369},"2026-09-01",97.4,97.401,-0.049,526.15,97.3994,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":345,"percent_change":345,"volume":373,"transactions":213,"vwap":374},"2026-08-31",97.45,172.445,97.4463,{"date":376,"open":332,"high":332,"low":332,"close":332,"change":377,"percent_change":146,"volume":378,"transactions":234,"vwap":379},"2026-08-28",-0.3443,413.16,97.4952,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":262,"volume":248,"transactions":234,"vwap":384},"2026-08-27",97.8343,-0.0482,97.873,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":312,"vwap":392},"2026-08-26",97.84,97.8825,-0.1022,-0.1,524.15,97.8597,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":222,"vwap":400},"2026-08-25",97.89,97.9847,0.2078,0.21,5580.0102,97.8942,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":234,"vwap":407},"2026-08-24",97.7769,0.0449,0.05,17.1232,97.7657,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":312,"vwap":415},"2026-08-21",97.88,97.732,-0.2295,-0.23,8420.0102,97.8517,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":234,"vwap":423},"2026-08-20",97.72,97.9615,0.0743,0.08,626.0102,97.8115,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":240,"volume":428,"transactions":195,"vwap":429},"2026-08-19",97.8872,0.1814,13.0102,97.8873,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":186,"volume":435,"transactions":234,"vwap":436},"2026-08-18",97.57,97.7058,0.1508,10522.0102,97.5701,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":234,"vwap":443},"2026-08-17",97.555,-0.0722,-0.07,25.9898,97.6145,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":179,"vwap":450},"2026-08-14",97.6272,-0.0555,-0.06,58.048,97.6278,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":186,"volume":456,"transactions":457,"vwap":418},"2026-08-13",97.73,97.6827,0.1496,795,10,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":335,"volume":462,"transactions":463,"vwap":464},"2026-08-12",97.5331,0.036,9,8,97.5879,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-11",97.4971,0.0013,0,91.723,19,97.5559,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",97.4958,-0.085,-0.09,32.467,12,97.5301,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":353,"percent_change":353,"volume":484,"transactions":457,"vwap":485},"2026-08-07",97.5808,65,97.5783,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":262,"volume":490,"transactions":462,"vwap":491},"2026-08-06",97.4508,-0.0534,11,97.4651,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":179,"transactions":463,"vwap":497},"2026-08-05",97.5042,-0.0274,-0.03,97.5133,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":463,"transactions":503,"vwap":504},"2026-08-04",97.5316,0.063,0.06,7,97.5737,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":463,"transactions":503,"vwap":510},"2026-08-03",97.4686,-0.7106,-0.72,97.4838,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":463,"transactions":503,"vwap":516},"2026-07-31",98.1792,-0.1041,-0.11,98.129,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":-6,"volume":463,"transactions":503,"vwap":521},"2026-07-30",98.2833,-0.0014,98.319,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":462,"vwap":528},"2026-07-29",98.2847,0.1978,0.2,19.375,98.0581,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":490,"vwap":535},"2026-07-28",98.0869,0.1367,0.14,25.552,98.0525,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":390,"volume":463,"transactions":503,"vwap":540},"2026-07-27",97.9502,-0.0989,98.0231,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":457,"vwap":547},"2026-07-24",98.0491,0.0258,0.03,14.087,98.0936,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":463,"transactions":503,"vwap":553},"2026-07-23",98.0233,-0.1934,-0.2,98.0726,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":477,"volume":558,"transactions":479,"vwap":559},"2026-07-22",98.2167,-0.0886,109.02,98.2809,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":477,"volume":463,"transactions":503,"vwap":564},"2026-07-21",98.3053,-0.0887,98.3306,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":117,"volume":569,"transactions":463,"vwap":570},"2026-07-20",98.394,-0.1207,8.01,98.4466,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":526,"volume":463,"transactions":503,"vwap":575},"2026-07-17",98.5147,0.1958,98.5269,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":441,"volume":463,"transactions":503,"vwap":580},"2026-07-16",98.3189,-0.0646,98.3291,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":463,"transactions":503,"vwap":586},"2026-07-15",98.3835,0.0847,0.09,98.3514,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":502,"volume":457,"transactions":463,"vwap":591},"2026-07-14",98.2988,0.0611,98.2878,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-13",98.2377,-0.1323,-0.13,6,4,98.301,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-10",98.37,-0.011,-0.01,100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":502,"volume":605,"transactions":9,"vwap":608},"2026-07-09",98.381,0.056,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":441,"volume":615,"transactions":9,"vwap":613},"2026-07-08",98.36,98.325,-0.065,200,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":202,"volume":622,"transactions":9,"vwap":620},"2026-07-07",98.44,98.46,98.39,-0.146,1500,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":398,"volume":605,"transactions":9,"vwap":625},"2026-07-06",98.536,0.211,{"date":628,"open":613,"high":613,"low":613,"close":613,"change":629,"percent_change":405,"volume":605,"transactions":9,"vwap":613},"2026-07-02",0.054,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":605,"transactions":9,"vwap":632},"2026-07-01",98.271,-1.18,-1.19,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":413,"volume":605,"transactions":9,"vwap":637},"2026-06-30",99.451,-0.228,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":533,"volume":605,"transactions":9,"vwap":641},"2026-06-29",99.679,0.135,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":646,"volume":605,"transactions":9,"vwap":645},"2026-06-26",99.544,0.16,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":398,"volume":605,"transactions":9,"vwap":649},"2026-06-25",99.384,0.207,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":398,"volume":605,"transactions":9,"vwap":653},"2026-06-24",99.177,0.209,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":141,"volume":605,"transactions":9,"vwap":657},"2026-06-23",98.968,-0.018,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":112,"volume":622,"transactions":9,"vwap":662},"2026-06-22",99.16,98.986,-0.316,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":469,"transactions":9,"vwap":666},"2026-06-18",99.302,0.277,0.28,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":469,"transactions":9,"vwap":671},"2026-06-17",99.025002,-0.639,-0.64,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":345,"percent_change":345,"volume":615,"transactions":9,"vwap":677},"2026-06-16",99.69,99.664,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-15",99.64,99.704,0.121,0.12,300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":-6,"volume":469,"transactions":9,"vwap":687},"2026-06-12",99.583,-0.004,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":270,"percent_change":270,"volume":684,"transactions":9,"vwap":692},"2026-06-11",99.38,99.587,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":262,"volume":698,"transactions":9,"vwap":696},"2026-06-10",99.48,99.357,-0.048,2000,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":421,"volume":605,"transactions":9,"vwap":701},"2026-06-09",99.405,0.078,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":262,"volume":605,"transactions":9,"vwap":706},"2026-06-08",99.54,99.327,-0.045,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":605,"transactions":9,"vwap":710},"2026-06-05",99.372,-0.364,-0.36,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":345,"volume":684,"transactions":9,"vwap":716},"2026-06-04",99.73,99.736,-0.042,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":117,"volume":469,"transactions":9,"vwap":720},"2026-06-03",99.778,-0.123,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":141,"volume":605,"transactions":9,"vwap":725},"2026-06-02",99.98,99.901,-0.021,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":469,"transactions":9,"vwap":729},"2026-06-01",99.922,-1.039,-1.03,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":545,"volume":469,"transactions":9,"vwap":734},"2026-05-29",100.961,0.031,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":398,"volume":469,"transactions":9,"vwap":738},"2026-05-28",100.93,0.208,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":335,"percent_change":335,"volume":469,"transactions":9,"vwap":742},"2026-05-27",100.722,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":605,"transactions":9,"vwap":745},"2026-05-26",100.682,0.257,0.26,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":707,"percent_change":345,"volume":469,"transactions":9,"vwap":750},"2026-05-22",100.425,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":345,"volume":605,"transactions":9,"vwap":753},"2026-05-21",100.47,-0.037,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":533,"percent_change":533,"volume":469,"transactions":9,"vwap":757},"2026-05-20",100.507,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-19",100.37,100.399,100.367,-0.29,1200,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":262,"volume":469,"transactions":9,"vwap":767},"2026-05-18",100.657,-0.046,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-15",100.75,100.66,100.703,-0.263,-0.26,5300,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":117,"volume":469,"transactions":9,"vwap":779},"2026-05-14",100.966,-0.124,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":360,"volume":615,"transactions":9,"vwap":784},"2026-05-13",101.14,101.089996,0.006,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":448,"volume":469,"transactions":9,"vwap":788},"2026-05-12",101.084,-0.062,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":220,"volume":605,"transactions":9,"vwap":792},"2026-05-11",101.146,0.021,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":667,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-08",101.11,101.125,0.27,500,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":170,"transactions":9,"vwap":803},"2026-05-07",100.85,100.848,-0.084,-0.08,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":360,"volume":605,"transactions":9,"vwap":808},"2026-05-06",100.932,0.015,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":596,"volume":815,"transactions":9,"vwap":813},"2026-05-05",101.029999,100.917,-0.134,5400,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":448,"volume":605,"transactions":9,"vwap":818},"2026-05-04",101.051003,-0.061,{"date":821,"open":822,"high":797,"low":822,"close":823,"change":824,"percent_change":319,"volume":622,"transactions":9,"vwap":823},"2026-05-01",101.099998,101.112,-0.341,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":353,"percent_change":353,"volume":830,"transactions":9,"vwap":829},"2026-04-30",101.38,101.52,101.453,3100,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":469,"transactions":9,"vwap":833},"2026-04-29",101.323,-0.186,-0.18,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":768,"percent_change":262,"volume":469,"transactions":9,"vwap":838},"2026-04-28",101.509,{"date":840,"open":841,"high":22,"low":841,"close":22,"change":461,"percent_change":335,"volume":615,"transactions":9,"vwap":22},"2026-04-27",101.53,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":270,"volume":605,"transactions":9,"vwap":844},"2026-04-24",101.519,0.235,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":533,"volume":605,"transactions":9,"vwap":848},"2026-04-23",101.284,0.144,{"date":851,"open":783,"high":783,"low":783,"close":783,"change":682,"percent_change":683,"volume":605,"transactions":9,"vwap":783},"2026-04-22",{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":596,"volume":605,"transactions":9,"vwap":854},"2026-04-21",101.018997,-0.135,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":754,"percent_change":345,"volume":605,"transactions":9,"vwap":858},"2026-04-20",101.154,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":605,"transactions":9,"vwap":861},"2026-04-17",101.191,0.168,0.17,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":390,"volume":605,"transactions":9,"vwap":867},"2026-04-16",101.040001,101.023003,-0.097,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":697,"percent_change":262,"volume":605,"transactions":9,"vwap":871},"2026-04-15",101.12,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":186,"volume":877,"transactions":9,"vwap":875},"2026-04-14",101.080002,101.168,0.152,400,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":747,"volume":684,"transactions":9,"vwap":881},"2026-04-13",101.010002,101.015999,0.265,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":141,"percent_change":141,"volume":605,"transactions":9,"vwap":885},"2026-04-10",100.751,{"date":887,"open":772,"high":888,"low":772,"close":888,"change":889,"percent_change":585,"volume":890,"transactions":9,"vwap":888},"2026-04-09",100.771,0.089,800,{"date":892,"open":745,"high":745,"low":745,"close":745,"change":667,"percent_change":668,"volume":605,"transactions":9,"vwap":745},"2026-04-08",{"date":894,"open":895,"high":895,"low":896,"close":896,"change":805,"percent_change":805,"volume":684,"transactions":9,"vwap":896},"2026-04-07",100.55,100.405,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":604,"percent_change":604,"volume":605,"transactions":9,"vwap":899},"2026-04-06",100.485,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":605,"transactions":9,"vwap":902},"2026-04-02",100.495,0.216,0.22,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":605,"transactions":9,"vwap":907},"2026-04-01",100.279,-0.416,-0.41,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":353,"volume":605,"transactions":9,"vwap":912},"2026-03-31",100.695,0.128,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":605,"transactions":9,"vwap":916},"2026-03-30",100.567,0.477,0.48,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":545,"volume":605,"transactions":9,"vwap":921},"2026-03-27",100.089996,0.029,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":552,"volume":605,"transactions":9,"vwap":925},"2026-03-26",100.060997,-0.204,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":605,"transactions":9,"vwap":930},"2026-03-25",100.27,100.265,0.097,0.1,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":775,"volume":605,"transactions":9,"vwap":935},"2026-03-24",100.168,-0.265,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":855,"percent_change":596,"volume":942,"transactions":9,"vwap":941},"2026-03-23",100.46,100.515,100.433,3200,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":605,"transactions":9,"vwap":945},"2026-03-20",100.568,-0.508,-0.5,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":835,"volume":799,"transactions":9,"vwap":952},"2026-03-19",101.07,101.21,101.075996,-0.181,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":799,"transactions":9,"vwap":957},"2026-03-18",101.45,101.257,-0.143,-0.14,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":605,"transactions":9,"vwap":962},"2026-03-17",101.4,0.304,0.3,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":526,"volume":605,"transactions":9,"vwap":967},"2026-03-16",101.096001,0.199,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":390,"volume":605,"transactions":9,"vwap":971},"2026-03-13",100.897,-0.101,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":117,"volume":605,"transactions":9,"vwap":975},"2026-03-12",100.998,-0.119,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":496,"volume":799,"transactions":9,"vwap":980},"2026-03-11",101.2,101.117,-0.031,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":890,"transactions":9,"vwap":985},"2026-03-10",101.31,101.148,-0.195,-0.19,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":585,"volume":605,"transactions":9,"vwap":990},"2026-03-09",101.343,0.092,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":764,"transactions":9,"vwap":995},"2026-03-06",101.43,101.251,0.251,0.25,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":220,"volume":684,"transactions":9,"vwap":1001},"2026-03-05",100.89,101,0.023,{"date":1004,"open":950,"high":784,"low":1005,"close":1005,"change":1006,"percent_change":43,"volume":942,"transactions":9,"vwap":1005},"2026-03-04",100.977,-0.212,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":545,"volume":605,"transactions":9,"vwap":1009},"2026-03-03",101.189,0.032,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":605,"transactions":9,"vwap":1013},"2026-03-02",101.157,-0.177,-0.17,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":533,"volume":605,"transactions":9,"vwap":1018},"2026-02-27",101.334,0.141,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":270,"volume":1025,"transactions":9,"vwap":1023},"2026-02-26",101.16,101.193,0.232,4200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":734,"change":501,"percent_change":502,"volume":1030,"transactions":9,"vwap":734},"2026-02-25",100.9,100.98,2200,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":496,"volume":605,"transactions":9,"vwap":1033},"2026-02-24",100.898,-0.029,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":421,"volume":469,"transactions":9,"vwap":1037},"2026-02-23",100.927,0.077,{"date":1040,"open":802,"high":1041,"low":802,"close":802,"change":1042,"percent_change":220,"volume":799,"transactions":9,"vwap":802},"2026-02-20",100.86,0.022,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":585,"volume":605,"transactions":9,"vwap":1045},"2026-02-19",100.828,0.093,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":496,"volume":605,"transactions":9,"vwap":1049},"2026-02-18",100.735,-0.032,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":621,"percent_change":959,"volume":799,"transactions":9,"vwap":1054},"2026-02-17",100.82,100.767,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":702,"percent_change":421,"volume":469,"transactions":9,"vwap":1057},"2026-02-13",100.913,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":747,"volume":605,"transactions":9,"vwap":1060},"2026-02-12",100.835,0.263,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":117,"volume":684,"transactions":9,"vwap":1065},"2026-02-11",100.54,100.572,-0.125,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":683,"volume":469,"transactions":9,"vwap":1069},"2026-02-10",100.697,0.122,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":421,"percent_change":421,"volume":469,"transactions":9,"vwap":1073},"2026-02-09",100.575,{"date":1075,"open":1076,"high":902,"low":1076,"close":902,"change":1077,"percent_change":335,"volume":684,"transactions":9,"vwap":902},"2026-02-06",100.43,0.044,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":398,"volume":469,"transactions":9,"vwap":1080},"2026-02-05",100.451,0.212,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":441,"volume":469,"transactions":9,"vwap":1084},"2026-02-04",100.239,-0.069,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":469,"transactions":9,"vwap":1088},"2026-02-03",100.308,0.115,0.11,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":35,"volume":615,"transactions":9,"vwap":1094},"2026-02-02",100.19,100.193,-0.221,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":335,"volume":469,"transactions":9,"vwap":1098},"2026-01-30",100.414,0.043,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1090,"volume":469,"transactions":9,"vwap":1102},"2026-01-29",100.371,0.107,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":502,"volume":469,"transactions":9,"vwap":1106},"2026-01-28",100.264,0.065,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":932,"percent_change":932,"volume":890,"transactions":9,"vwap":1112},"2026-01-27",100.18,100.26,100.199,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":421,"volume":605,"transactions":9,"vwap":1116},"2026-01-26",100.11,100.098999,0.082,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":526,"volume":799,"transactions":9,"vwap":1121},"2026-01-23",99.91,100.016998,0.196,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":117,"volume":605,"transactions":9,"vwap":1125},"2026-01-22",99.821,-0.118,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":747,"volume":615,"transactions":9,"vwap":1130},"2026-01-21",99.82,99.939,0.255,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1015,"volume":469,"transactions":9,"vwap":1134},"2026-01-20",99.684,-0.173,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":202,"percent_change":202,"volume":1141,"transactions":9,"vwap":1140},"2026-01-16",99.93,99.94,99.857,3000,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":202,"volume":469,"transactions":9,"vwap":1144},"2026-01-15",100.0070038,-0.148,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":502,"percent_change":502,"volume":1150,"transactions":9,"vwap":1149},"2026-01-14",100.315,100.155,2500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":585,"volume":684,"transactions":9,"vwap":1154},"2026-01-13",100.12,100.095001,0.088,{"date":1157,"open":1158,"high":1159,"low":1144,"close":1144,"change":1160,"percent_change":545,"volume":1161,"transactions":9,"vwap":1144},"2026-01-12",100.029999,100.059998,0.025,700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":405,"volume":684,"transactions":9,"vwap":1165},"2026-01-09",99.99,99.982,0.046,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-01-08",100.010002,99.936,-0.158,-0.16,1100,{"date":1175,"open":1115,"high":1115,"low":1176,"close":1176,"change":1177,"percent_change":1090,"volume":684,"transactions":9,"vwap":1176},"2026-01-07",100.094002,0.108,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":754,"percent_change":345,"volume":877,"transactions":9,"vwap":1181},"2026-01-06",100.040001,99.986,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":398,"volume":469,"transactions":9,"vwap":1184},"2026-01-05",100.023003,0.205,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":496,"volume":877,"transactions":9,"vwap":1190},"2026-01-02",99.86,99.87,99.818,-0.025,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":959,"volume":877,"transactions":9,"vwap":1195},"2025-12-31",99.85,99.843,-0.138,{"date":1198,"open":724,"high":1199,"low":724,"close":1199,"change":1200,"percent_change":141,"volume":877,"transactions":9,"vwap":1199},"2025-12-30",99.981,-0.023,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":585,"volume":605,"transactions":9,"vwap":1203},"2025-12-29",100.0039978,0.091,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":545,"volume":605,"transactions":9,"vwap":1207},"2025-12-26",99.913,0.034,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1019,"percent_change":533,"volume":605,"transactions":9,"vwap":1211},"2025-12-24",99.879,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":688,"percent_change":-6,"volume":605,"transactions":9,"vwap":1214},"2025-12-23",99.738,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":390,"percent_change":390,"volume":469,"transactions":9,"vwap":1217},"2025-12-22",99.742,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":605,"transactions":9,"vwap":1220},"2025-12-19",99.842,-0.516,-0.51,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":186,"volume":877,"transactions":9,"vwap":1226},"2025-12-18",100.22,100.358,100.17,0.148,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":585,"volume":469,"transactions":9,"vwap":1231},"2025-12-17",100.21,0.087,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":604,"percent_change":604,"volume":605,"transactions":9,"vwap":1235},"2025-12-16",100.123,{"date":1237,"open":929,"high":929,"low":1238,"close":1238,"change":1239,"percent_change":345,"volume":877,"transactions":9,"vwap":1238},"2025-12-15",100.133,-0.041,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":441,"volume":469,"transactions":9,"vwap":1242},"2025-12-12",100.174,-0.071,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":604,"volume":605,"transactions":9,"vwap":1246},"2025-12-11",100.245,-0.014,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":997,"volume":469,"transactions":9,"vwap":1250},"2025-12-10",100.259,0.249,{"date":1253,"open":1169,"high":1169,"low":1169,"close":1169,"change":1254,"percent_change":959,"volume":469,"transactions":9,"vwap":1169},"2025-12-09",-0.142,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":43,"volume":605,"transactions":9,"vwap":1257},"2025-12-08",100.152,-0.208,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1243,"percent_change":441,"volume":764,"transactions":9,"vwap":1262},"2025-12-05",100.44,100.36,{"date":1264,"open":1261,"high":1261,"low":1265,"close":1265,"change":1266,"percent_change":390,"volume":799,"transactions":9,"vwap":1265},"2025-12-04",100.431,-0.103,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":240,"volume":469,"transactions":9,"vwap":1269},"2025-12-03",100.534,0.188,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":545,"volume":1277,"transactions":9,"vwap":1275},"2025-12-02",100.35,100.4,100.346,0.026,3800,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":605,"transactions":9,"vwap":1280},"2025-12-01",100.32,-0.608,-0.6,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":855,"percent_change":596,"volume":1286,"transactions":9,"vwap":1285},"2025-11-28",100.928,258,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":533,"volume":469,"transactions":9,"vwap":1289},"2025-11-26",101.063004,0.145,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":646,"volume":605,"transactions":9,"vwap":1293},"2025-11-25",100.918,0.166,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":141,"percent_change":141,"volume":469,"transactions":9,"vwap":1297},"2025-11-24",100.752,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":904,"volume":684,"transactions":9,"vwap":1301},"2025-11-21",100.754,100.772,0.221,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":502,"volume":469,"transactions":9,"vwap":1305},"2025-11-20",100.551,0.061,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":477,"volume":605,"transactions":9,"vwap":1309},"2025-11-19",100.49,-0.093,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":932,"volume":469,"transactions":9,"vwap":1313},"2025-11-18",100.583,0.102,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":469,"percent_change":469,"volume":469,"transactions":9,"vwap":1317},"2025-11-17",100.481,{"date":1319,"open":1317,"high":1317,"low":1317,"close":1317,"change":614,"percent_change":448,"volume":469,"transactions":9,"vwap":1317},"2025-11-14",{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":515,"volume":1150,"transactions":9,"vwap":1323},"2025-11-13",100.6,100.546,-0.107,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1014,"percent_change":835,"volume":469,"transactions":9,"vwap":1327},"2025-11-12",100.653,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":964,"volume":605,"transactions":9,"vwap":1330},"2025-11-11",100.83,0.302,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":141,"volume":605,"transactions":9,"vwap":1334},"2025-11-10",100.528,-0.017,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":609,"percent_change":502,"volume":605,"transactions":9,"vwap":1338},"2025-11-07",100.545,{"date":1340,"open":1309,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":526,"volume":1344,"transactions":9,"vwap":1342},"2025-11-06",100.51,100.489,0.204,14300,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1348,"volume":469,"transactions":9,"vwap":1347},"2025-11-05",100.285,-0.31,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":502,"percent_change":502,"volume":469,"transactions":9,"vwap":1351},"2025-11-04",100.595,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":469,"transactions":9,"vwap":1354},"2025-11-03",100.535,-0.401,-0.4,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":186,"volume":469,"transactions":9,"vwap":1359},"2025-10-31",100.936,0.151,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":441,"volume":605,"transactions":9,"vwap":1363},"2025-10-30",100.785,-0.073,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":469,"transactions":9,"vwap":1367},"2025-10-29",100.858,-0.47,-0.46,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":335,"volume":469,"transactions":9,"vwap":1372},"2025-10-28",101.328,0.042,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":477,"volume":469,"transactions":9,"vwap":1376},"2025-10-27",101.286,-0.089,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":-6,"volume":469,"transactions":9,"vwap":1380},"2025-10-24",101.375,-0.003,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1135,"percent_change":1015,"volume":469,"transactions":9,"vwap":1384},"2025-10-23",101.378,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":353,"volume":469,"transactions":9,"vwap":1387},"2025-10-22",101.551,0.131,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":239,"percent_change":863,"volume":469,"transactions":9,"vwap":1391},"2025-10-21",101.42,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1166,"percent_change":405,"volume":469,"transactions":9,"vwap":1394},"2025-10-20",101.243,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1172,"volume":469,"transactions":9,"vwap":1397},"2025-10-17",101.197,-0.163,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1081,"percent_change":398,"volume":469,"transactions":9,"vwap":1401},"2025-10-16",101.36,{"date":1403,"open":985,"high":985,"low":985,"close":985,"change":1404,"percent_change":441,"volume":469,"transactions":9,"vwap":985},"2025-10-15",-0.068,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":658,"percent_change":141,"volume":469,"transactions":9,"vwap":1407},"2025-10-14",101.216,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":533,"volume":469,"transactions":9,"vwap":1410},"2025-10-13",101.234,0.137,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":747,"volume":605,"transactions":9,"vwap":1414},"2025-10-10",101.097,0.264,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":390,"volume":684,"transactions":9,"vwap":1419},"2025-10-09",100.92,100.833,-0.096,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1373,"percent_change":335,"volume":469,"transactions":9,"vwap":1423},"2025-10-08",100.929,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":904,"volume":605,"transactions":9,"vwap":1426},"2025-10-07",100.887,0.218,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":515,"volume":605,"transactions":9,"vwap":1430},"2025-10-06",100.669,-0.112,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":976,"percent_change":117,"volume":169,"transactions":9,"vwap":1434},"2025-10-03",100.781,{"date":1436,"open":1028,"high":1028,"low":1028,"close":1028,"change":754,"percent_change":345,"volume":469,"transactions":9,"vwap":1028},"2025-10-02",{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1085,"percent_change":441,"volume":469,"transactions":9,"vwap":1439},"2025-10-01",100.937,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":793,"percent_change":220,"volume":469,"transactions":9,"vwap":1442},"2025-09-30",101.0059967,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":335,"volume":469,"transactions":9,"vwap":1445},"2025-09-29",100.985,0.045,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":-6,"volume":605,"transactions":9,"vwap":1449},"2025-09-26",100.94,-0.005,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1172,"volume":469,"transactions":9,"vwap":1453},"2025-09-25",100.945,-0.166,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":202,"volume":605,"transactions":9,"vwap":1457},"2025-09-24",101.111,-0.149,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":526,"volume":469,"transactions":9,"vwap":1461},"2025-09-23",101.26,0.201,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":987,"volume":605,"transactions":9,"vwap":1465},"2025-09-22",101.058998,-0.192,{"date":1468,"open":995,"high":995,"low":995,"close":995,"change":448,"percent_change":448,"volume":605,"transactions":9,"vwap":995},"2025-09-19",{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1014,"percent_change":1015,"volume":469,"transactions":9,"vwap":1471},"2025-09-18",101.311,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":477,"volume":605,"transactions":9,"vwap":1474},"2025-09-17",101.488,-0.088,{"date":1477,"open":172,"high":172,"low":172,"close":172,"change":1478,"percent_change":932,"volume":605,"transactions":9,"vwap":172},"2025-09-16",0.101,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":20,"volume":469,"transactions":9,"vwap":1481},"2025-09-15",101.475,0.069,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":117,"volume":605,"transactions":9,"vwap":1485},"2025-09-12",101.406,-0.122,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":502,"volume":605,"transactions":9,"vwap":1489},"2025-09-11",101.528,0.057,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1314,"percent_change":932,"volume":469,"transactions":9,"vwap":1493},"2025-09-10",101.471,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1196,"percent_change":959,"volume":1497,"transactions":9,"vwap":1496},"2025-09-09",101.369,3,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":585,"volume":605,"transactions":9,"vwap":1500},"2025-09-08",101.507,0.094,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":964,"volume":605,"transactions":9,"vwap":1504},"2025-09-05",101.413,0.305,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":533,"volume":605,"transactions":9,"vwap":1508},"2025-09-04",101.108,0.143,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":533,"percent_change":533,"volume":605,"transactions":9,"vwap":1512},"2025-09-03",100.965,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":712,"volume":605,"transactions":9,"vwap":1515},"2025-09-02",100.825,-0.368,{"date":1518,"open":1023,"high":1023,"low":1023,"close":1023,"change":1519,"percent_change":141,"volume":605,"transactions":9,"vwap":1023},"2025-08-29",-0.019,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":141,"percent_change":141,"volume":605,"transactions":9,"vwap":1522},"2025-08-28",101.212,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":746,"percent_change":997,"volume":605,"transactions":9,"vwap":1525},"2025-08-27",101.232,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":211,"volume":605,"transactions":9,"vwap":1528},"2025-08-26",100.975,0.294,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":959,"percent_change":959,"volume":605,"transactions":9,"vwap":1532},"2025-08-25",100.681,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":605,"transactions":9,"vwap":1535},"2025-08-22",100.821,0.651,0.65,{"date":1539,"open":1227,"high":1227,"low":1227,"close":1227,"change":754,"percent_change":345,"volume":605,"transactions":9,"vwap":1227},"2025-08-21",{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":20,"percent_change":20,"volume":605,"transactions":9,"vwap":1542},"2025-08-20",100.207,{"date":176,"open":1544,"high":1544,"low":1544,"close":1544,"change":469,"percent_change":469,"volume":605,"transactions":9,"vwap":1544},100.137]