[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPC":3,"homepage-market-summary":26,"stock-historical-TIPC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPC","2026-10-06",{"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 2045 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3366,0.311952,"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":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},92.6861,92.4318,0.2543,0.28,114.6067,103.41,421.1858708,2.3,285,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":35,"sparkline":51,"date":37},"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":34,"is_up":35,"sparkline":57,"date":37},"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":35,"sparkline":64,"date":37},"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":37},"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":35,"sparkline":79,"date":37},"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":37},"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":35,"sparkline":93,"date":37},"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":35},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"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":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":35},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":18,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},377,107396.4677,-7.57,"2025-08-19",[178,181,188,195,203,211,220,230,240,249,256,264,271,278,286,292,299,307,316,324,332,341,349,358,366,374,381,389,398,405,412,419,429,437,445,454,463,469,475,481,490,497,504,511,519,525,532,539,547,553,559,564,571,579,588,595,601,606,611,616,621,626,631,636,643,648,654,658,663,668,673,679,683,687,692,698,703,708,714,721,725,731,735,740,747,752,755,759,763,768,772,778,782,787,791,795,800,805,809,814,818,822,827,831,835,839,843,847,851,857,864,870,874,880,887,891,895,899,902,906,911,915,919,923,929,933,937,943,947,955,959,967,972,976,980,986,993,998,1003,1008,1012,1017,1021,1025,1029,1033,1038,1042,1046,1052,1056,1062,1069,1073,1077,1083,1087,1091,1095,1098,1101,1105,1109,1114,1116,1120,1123,1128,1134,1138,1143,1149,1153,1158,1162,1166,1170,1175,1180,1184,1190,1194,1197,1203,1207,1211,1215,1220,1223,1227,1231,1235,1239,1243,1247,1250,1253,1256,1260,1265,1270,1273,1277,1280,1286,1290,1294,1298,1302,1305,1309,1313,1317,1322,1327,1331,1336,1340,1345,1350,1354,1358,1362,1366,1368,1371,1376,1380,1385,1389,1393,1397,1401,1405,1409,1414,1418,1421,1425,1428,1431,1436,1440,1443,1448,1452,1456,1460,1465,1470,1473,1477,1482,1485,1489,1492,1495,1499,1503,1507,1511,1515,1520,1524,1529,1532,1535,1539,1543,1546,1550,1553,1557,1562,1565,1569,1573,1577,1581,1585,1589,1593,1598,1602,1605],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,92.5098,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",-0.189,-0.2,13.6067,14,92.4748,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":184,"volume":193,"transactions":194,"vwap":190},"2026-10-02",92.88,92.6208,-0.1879,1379.1315,22,{"date":196,"open":190,"high":190,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",92.8087,0.2009,0.22,1529.3531,67,92.8236,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":118,"volume":208,"transactions":209,"vwap":210},"2026-09-30",92.95,92.6078,-0.1159,2828.5743,26,92.7344,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",92.7736,92.7237,-0.1306,-0.14,294.6756,21,92.7656,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",93.0851,92.843,92.8543,-0.5117,-0.55,3889.6756,39,92.9664,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",93.275,93.366,93.1708,-0.054,-0.06,1078.2366,27,93.2312,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",93.52,93.42,-0.4602,-0.49,1487.2046,28,93.4526,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":186,"vwap":255},"2026-09-23",93.8802,-0.8946,-0.94,13.2046,94.3065,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",94.7748,-0.1216,-0.13,14.2256,16,94.8108,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":179,"vwap":270},"2026-09-21",94.8964,0.4939,0.52,14.1936,94.7614,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":103,"volume":275,"transactions":276,"vwap":277},"2026-09-18",94.4025,-0.4512,54.1941,17,94.4728,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",94.8537,0.3632,0.38,560.1941,49,94.8231,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":147,"volume":290,"transactions":179,"vwap":291},"2026-09-16",94.4905,-0.3332,25.2151,94.8163,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":186,"vwap":298},"2026-09-15",94.8237,-0.0797,-0.08,13.1941,94.782,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":262,"vwap":306},"2026-09-14",95.03,94.9034,0.0085,0.01,227.1941,95.0241,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",95.3814,94.8949,-0.4447,-0.47,926.1941,20,95.1757,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":179,"vwap":323},"2026-09-10",95.56,95.3396,-0.5708,-0.6,125.1941,95.555,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":98,"volume":329,"transactions":330,"vwap":331},"2026-09-09",96.05,95.9104,-0.2885,1545.2141,19,96.0503,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":330,"vwap":340},"2026-09-08",96.18,96.1989,96.15,0.0962,0.1,225.1941,96.1662,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":179,"vwap":348},"2026-09-04",96.1,96.1027,-0.0343,-0.04,483.2041,96.0996,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",96.24,96.137,0.1542,0.16,542.2041,47,96.306,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":262,"vwap":365},"2026-09-02",96.0132,95.9828,0.0529,0.06,113.2251,96.0146,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":262,"vwap":373},"2026-09-01",95.95,95.9299,0.0144,0.02,277.1941,95.9482,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":34,"volume":379,"transactions":314,"vwap":380},"2026-08-31",95.975,95.9155,-0.2081,155.2251,95.9639,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":314,"vwap":388},"2026-08-28",96.1632,96.1236,-0.4867,-0.5,150.2041,96.2634,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",96.68,96.6103,-0.0685,-0.07,144.1941,46,96.6895,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":118,"volume":403,"transactions":276,"vwap":404},"2026-08-26",96.58,96.6788,-0.1168,433.1941,96.6059,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":70,"volume":410,"transactions":262,"vwap":411},"2026-08-25",96.54,96.7956,0.4511,1888.1941,96.5417,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":354,"volume":417,"transactions":284,"vwap":418},"2026-08-24",96.47,96.3445,0.1494,689.3664,96.4527,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",96.34,96.45,96.1951,-0.4234,-0.44,19031.3664,166,96.4033,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":304,"volume":434,"transactions":435,"vwap":436},"2026-08-20",96.22,96.6185,0.0102,3131.3664,32,96.2438,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",96.6083,0.6226,0.65,11.3664,11,96.5801,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",95.73,95.9857,0.297,0.31,6291.3664,12,95.7306,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",95.682,95.6887,-0.3259,-0.34,113.3664,13,95.6992,{"date":464,"open":465,"high":365,"low":465,"close":365,"change":466,"percent_change":43,"volume":467,"transactions":228,"vwap":468},"2026-08-14",95.9827,-0.2039,623.3664,96.0414,{"date":470,"open":421,"high":421,"low":471,"close":471,"change":472,"percent_change":20,"volume":473,"transactions":452,"vwap":474},"2026-08-13",96.2185,0.2688,564.3664,96.338,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":442,"transactions":443,"vwap":480},"2026-08-12",95.9497,0.047,0.05,95.9965,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":371,"volume":487,"transactions":488,"vwap":489},"2026-08-11",96,96.01,95.9027,0.0149,2211.4074,30,96.008,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":461,"vwap":496},"2026-08-10",95.8878,-0.2788,-0.29,62.4074,95.9771,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":461,"vwap":503},"2026-08-07",96.1666,0.1826,0.19,61.3664,96.0879,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":118,"volume":509,"transactions":186,"vwap":510},"2026-08-06",96.03,95.984,-0.1189,1574.6336,96.0309,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",96.1029,-0.0956,-0.1,94,10,96.2578,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":396,"transactions":517,"vwap":524},"2026-08-04",96.1985,0.2277,0.24,96.2261,{"date":526,"open":326,"high":326,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":314,"vwap":531},"2026-08-03",95.9708,-0.5443,-0.56,1501,96.016,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":218,"transactions":537,"vwap":538},"2026-07-31",96.5151,-0.2618,-0.27,8,96.4577,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":461,"vwap":546},"2026-07-30",96.98,96.7769,-0.0335,-0.03,516,96.9531,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":236,"volume":537,"transactions":551,"vwap":552},"2026-07-29",96.8104,-0.0562,7,96.8064,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":537,"transactions":551,"vwap":558},"2026-07-28",96.8666,0.3251,0.34,96.7205,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":296,"volume":537,"transactions":551,"vwap":563},"2026-07-27",96.5415,-0.0782,96.6636,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":443,"transactions":569,"vwap":570},"2026-07-24",96.6197,0.0326,0.03,9,96.8053,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",96.5871,-0.3492,-0.36,6.01,5,96.7258,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",97.11,96.9363,-0.1587,-0.16,111.01,6,97.1122,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":586,"transactions":593,"vwap":594},"2026-07-21",97.095,-0.1445,-0.15,4,97.1342,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":98,"volume":599,"transactions":586,"vwap":600},"2026-07-20",97.2395,-0.2933,7.01,97.3928,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":282,"volume":576,"transactions":577,"vwap":605},"2026-07-17",97.5328,0.3689,97.6015,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":118,"volume":586,"transactions":593,"vwap":610},"2026-07-16",97.1639,-0.1202,97.155,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":568,"volume":586,"transactions":593,"vwap":615},"2026-07-15",97.2841,0.0321,97.3492,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":338,"volume":586,"transactions":593,"vwap":620},"2026-07-14",97.252,0.0932,97.2408,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":159,"volume":551,"transactions":577,"vwap":625},"2026-07-13",97.1588,-0.2462,97.2714,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":304,"volume":630,"transactions":9,"vwap":628},"2026-07-10",97.405,0.014,100,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":630,"transactions":9,"vwap":633},"2026-07-09",97.391,0.108,0.11,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":154,"volume":642,"transactions":9,"vwap":640},"2026-07-08",97.34,97.22,97.283,-0.235,600,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":630,"transactions":9,"vwap":645},"2026-07-07",97.518,-0.392,-0.4,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-06",97.81,97.91,0.2,400,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":568,"volume":630,"transactions":9,"vwap":656},"2026-07-02",97.71,0.033,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":630,"transactions":9,"vwap":660},"2026-07-01",97.677,-1.658,-1.67,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":630,"transactions":9,"vwap":665},"2026-06-30",99.335,-0.628,-0.63,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":630,"transactions":9,"vwap":670},"2026-06-29",99.963,0.225,0.23,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":199,"volume":678,"transactions":9,"vwap":676},"2026-06-26",99.614,99.738,0.215,200,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":672,"volume":630,"transactions":9,"vwap":681},"2026-06-25",99.523,0.232,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":268,"volume":630,"transactions":9,"vwap":685},"2026-06-24",99.291,0.518,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":236,"volume":691,"transactions":9,"vwap":689},"2026-06-23",98.773,-0.056,0,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":678,"transactions":9,"vwap":695},"2026-06-22",99.14,98.829,-0.532,-0.54,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":691,"transactions":9,"vwap":700},"2026-06-18",99.361,0.408,0.41,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":691,"transactions":9,"vwap":705},"2026-06-17",98.953,-0.718,-0.72,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":678,"transactions":9,"vwap":711},"2026-06-16",99.62,99.671,0.091,0.09,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-15",99.49,99.58,0.139,0.14,300,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":568,"volume":691,"transactions":9,"vwap":723},"2026-06-12",99.441,0.029,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":653,"transactions":9,"vwap":728},"2026-06-11",98.98,99.412,0.492,0.5,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":216,"volume":630,"transactions":9,"vwap":733},"2026-06-10",98.92,-0.138,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":691,"transactions":9,"vwap":737},"2026-06-09",99.057999,0.209,0.21,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-08",99.3,98.849,-0.168,-0.17,500,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":697,"percent_change":697,"volume":751,"transactions":9,"vwap":750},"2026-06-05",99.25,99.016998,800,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":657,"percent_change":568,"volume":630,"transactions":9,"vwap":754},"2026-06-04",99.557,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":758,"volume":691,"transactions":9,"vwap":757},"2026-06-03",99.524,-0.28,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":371,"volume":691,"transactions":9,"vwap":761},"2026-06-02",99.804,0.018,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":691,"transactions":9,"vwap":765},"2026-06-01",99.786,-1.188,-1.18,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":304,"volume":691,"transactions":9,"vwap":770},"2026-05-29",100.974,0.006,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":678,"transactions":9,"vwap":775},"2026-05-28",100.92,100.968,0.322,0.32,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":363,"volume":630,"transactions":9,"vwap":780},"2026-05-27",100.646,0.064,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":630,"transactions":9,"vwap":784},"2026-05-26",100.582,0.627,0.63,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":568,"volume":691,"transactions":9,"vwap":789},"2026-05-22",99.955,0.026,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":-6,"volume":691,"transactions":9,"vwap":793},"2026-05-21",99.929,-0.001,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":691,"transactions":9,"vwap":797},"2026-05-20",99.93,0.371,0.37,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":691,"transactions":9,"vwap":802},"2026-05-19",99.559,-0.418,-0.42,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":236,"volume":691,"transactions":9,"vwap":807},"2026-05-18",99.977,-0.059,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":691,"transactions":9,"vwap":811},"2026-05-15",100.036003,-0.573,-0.57,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":236,"volume":691,"transactions":9,"vwap":816},"2026-05-14",100.609,-0.063,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":346,"volume":691,"transactions":9,"vwap":820},"2026-05-13",100.672,-0.041,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":691,"transactions":9,"vwap":824},"2026-05-12",100.713,-0.259,-0.26,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":584,"volume":630,"transactions":9,"vwap":829},"2026-05-11",100.972,-0.164,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":834,"volume":630,"transactions":9,"vwap":833},"2026-05-08",101.136,0.39,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":745,"percent_change":745,"volume":678,"transactions":9,"vwap":838},"2026-05-07",100.94,100.746,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":739,"volume":630,"transactions":9,"vwap":841},"2026-05-06",100.916,0.212,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":142,"volume":691,"transactions":9,"vwap":845},"2026-05-05",100.704,-0.019,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":826,"volume":691,"transactions":9,"vwap":849},"2026-05-04",100.723,-0.262,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":536,"volume":678,"transactions":9,"vwap":855},"2026-05-01",100.93,101.059998,100.985,-0.271,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":652,"volume":863,"transactions":9,"vwap":860},"2026-04-30",101.22,101.256,101.205,0.205,900,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":630,"transactions":9,"vwap":867},"2026-04-29",101.14,101.051003,-0.421,-0.41,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":544,"volume":691,"transactions":9,"vwap":872},"2026-04-28",101.472,-0.027,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":746,"transactions":9,"vwap":877},"2026-04-27",101.58,101.499,-0.087,-0.09,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":678,"transactions":9,"vwap":884},"2026-04-24",101.684,101.57,101.586,0.117,0.12,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":862,"percent_change":652,"volume":678,"transactions":9,"vwap":890},"2026-04-23",101.26,101.469,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":501,"volume":630,"transactions":9,"vwap":893},"2026-04-22",101.264,0.193,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":184,"volume":630,"transactions":9,"vwap":897},"2026-04-21",101.070999,-0.206,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":878,"percent_change":879,"volume":630,"transactions":9,"vwap":901},"2026-04-20",101.277,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":557,"volume":630,"transactions":9,"vwap":904},"2026-04-17",101.364,0.348,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":147,"volume":678,"transactions":9,"vwap":909},"2026-04-16",101.029999,101.015999,-0.353,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":260,"volume":630,"transactions":9,"vwap":913},"2026-04-15",101.369,-0.132,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":918,"volume":630,"transactions":9,"vwap":917},"2026-04-14",101.501,0.29,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":777,"volume":630,"transactions":9,"vwap":921},"2026-04-13",101.211,0.318,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":630,"transactions":9,"vwap":926},"2026-04-10",100.98,100.893,0.039,0.04,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":69,"volume":720,"transactions":9,"vwap":931},"2026-04-09",100.854,0.069,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":363,"volume":630,"transactions":9,"vwap":935},"2026-04-08",100.785,0.059,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":338,"volume":720,"transactions":9,"vwap":940},"2026-04-07",100.47,100.726,100.36,0.103,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":946,"volume":630,"transactions":9,"vwap":945},"2026-04-06",100.623,-0.05,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-04-02",100.23,100.673,100.21,0.538,0.54,2300,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":425,"volume":630,"transactions":9,"vwap":957},"2026-04-01",100.135,-0.446,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-31",100.56,100.6,100.581,0.154,0.15,1300,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":630,"transactions":9,"vwap":969},"2026-03-30",100.427,0.836,0.84,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":113,"volume":630,"transactions":9,"vwap":974},"2026-03-27",99.591,-0.315,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":312,"volume":630,"transactions":9,"vwap":978},"2026-03-26",99.906,-0.474,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":630,"transactions":9,"vwap":983},"2026-03-25",100.28,100.38,0.447,0.45,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":425,"volume":992,"transactions":9,"vwap":990},"2026-03-24",99.98,100.12,99.933,-0.439,3000,{"date":994,"open":989,"high":995,"low":989,"close":996,"change":997,"percent_change":635,"volume":653,"transactions":9,"vwap":996},"2026-03-23",100.48,100.372,0.114,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":630,"transactions":9,"vwap":1000},"2026-03-20",100.258,-1.187,-1.17,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":296,"volume":678,"transactions":9,"vwap":1006},"2026-03-19",101.35,101.445,-0.079,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":641,"percent_change":1011,"volume":630,"transactions":9,"vwap":1010},"2026-03-18",101.524,-0.23,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":985,"volume":720,"transactions":9,"vwap":1015},"2026-03-17",101.66,101.759,0.453,{"date":1018,"open":1005,"high":1005,"low":1019,"close":1019,"change":1020,"percent_change":834,"volume":678,"transactions":9,"vwap":1019},"2026-03-16",101.306,0.396,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":113,"volume":630,"transactions":9,"vwap":1023},"2026-03-13",100.91,-0.326,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":745,"volume":630,"transactions":9,"vwap":1027},"2026-03-12",101.236,-0.171,{"date":1030,"open":1014,"high":1014,"low":1031,"close":1031,"change":1032,"percent_change":98,"volume":746,"transactions":9,"vwap":1031},"2026-03-11",101.407,-0.306,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":630,"transactions":9,"vwap":1035},"2026-03-10",101.713,-0.456,-0.45,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":20,"volume":630,"transactions":9,"vwap":1040},"2026-03-09",102.169,0.287,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":635,"volume":630,"transactions":9,"vwap":1044},"2026-03-06",101.882,0.109,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":678,"transactions":9,"vwap":1049},"2026-03-05",101.64,101.773,-0.115,-0.11,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":536,"volume":630,"transactions":9,"vwap":1054},"2026-03-04",101.888,-0.272,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":879,"percent_change":879,"volume":1061,"transactions":9,"vwap":1060},"2026-03-03",102.099998,102.33,102.16,1100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":575,"volume":1068,"transactions":9,"vwap":1065},"2026-03-02",102.19,102.25,102.17,-0.366,5700,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":886,"volume":630,"transactions":9,"vwap":1071},"2026-02-27",102.616,0.118,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":777,"volume":630,"transactions":9,"vwap":1075},"2026-02-26",102.498,0.332,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":634,"percent_change":635,"volume":1082,"transactions":9,"vwap":1081},"2026-02-25",102.07,102.27,102.166,2000,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":928,"volume":630,"transactions":9,"vwap":1085},"2026-02-24",102.057999,0.044,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":338,"volume":691,"transactions":9,"vwap":1089},"2026-02-23",102.014,0.107,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1051,"volume":691,"transactions":9,"vwap":1093},"2026-02-20",101.907,-0.117,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":964,"percent_change":965,"volume":691,"transactions":9,"vwap":1097},"2026-02-19",102.024002,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":118,"percent_change":118,"volume":691,"transactions":9,"vwap":1100},"2026-02-18",101.87,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1051,"volume":691,"transactions":9,"vwap":1103},"2026-02-17",101.99,-0.112,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":354,"volume":691,"transactions":9,"vwap":1107},"2026-02-13",102.102,0.159,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":691,"transactions":9,"vwap":1111},"2026-02-12",101.943,0.593,0.59,{"date":1115,"open":1005,"high":1005,"low":1005,"close":1005,"change":184,"percent_change":184,"volume":630,"transactions":9,"vwap":1005},"2026-02-11",{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":799,"volume":691,"transactions":9,"vwap":1118},"2026-02-10",101.55,0.377,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1045,"percent_change":635,"volume":691,"transactions":9,"vwap":1122},"2026-02-09",101.173,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":363,"volume":720,"transactions":9,"vwap":1126},"2026-02-06",100.95,101.064003,0.056,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":702,"volume":1133,"transactions":9,"vwap":1131},"2026-02-05",100.97,101.0080032,0.416,700,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":118,"volume":691,"transactions":9,"vwap":1136},"2026-02-04",100.592,-0.124,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":691,"transactions":9,"vwap":1140},"2026-02-03",100.716,0.247,0.25,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":758,"volume":1061,"transactions":9,"vwap":1147},"2026-02-02",100.5,100.543,100.469,-0.285,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":260,"volume":691,"transactions":9,"vwap":1151},"2026-01-30",100.754,-0.131,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":630,"transactions":9,"vwap":1155},"2026-01-29",100.885,-0.006,-0.01,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":371,"volume":691,"transactions":9,"vwap":1160},"2026-01-28",100.891,0.019,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":879,"volume":691,"transactions":9,"vwap":1164},"2026-01-27",100.872,-0.094,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":739,"volume":691,"transactions":9,"vwap":1168},"2026-01-26",100.966,0.208,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":691,"transactions":9,"vwap":1172},"2026-01-23",100.758,0.265,0.26,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":236,"volume":630,"transactions":9,"vwap":1178},"2026-01-22",100.69,100.493,-0.057,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":268,"volume":630,"transactions":9,"vwap":1182},"2026-01-21",100.55,0.522,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":630,"transactions":9,"vwap":1187},"2026-01-20",100.15,100.028,-0.527,-0.52,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":98,"volume":630,"transactions":9,"vwap":1192},"2026-01-16",100.555,-0.301,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1051,"percent_change":1051,"volume":691,"transactions":9,"vwap":1196},"2026-01-15",100.856,{"date":1198,"open":1199,"high":1199,"low":1168,"close":1168,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1168},"2026-01-14",101.15,0.168,0.17,1400,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":719,"volume":630,"transactions":9,"vwap":1205},"2026-01-13",100.798,0.145,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":946,"volume":691,"transactions":9,"vwap":1209},"2026-01-12",100.653,-0.053,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1174,"percent_change":1174,"volume":966,"transactions":9,"vwap":1214},"2026-01-09",100.45,100.706,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":691,"transactions":9,"vwap":1217},"2026-01-08",100.446,-0.308,-0.31,{"date":1221,"open":1151,"high":1151,"low":1151,"close":1151,"change":1222,"percent_change":199,"volume":630,"transactions":9,"vwap":1151},"2026-01-07",0.222,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1051,"volume":630,"transactions":9,"vwap":1225},"2026-01-06",100.532,-0.108,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":777,"volume":691,"transactions":9,"vwap":1229},"2026-01-05",100.64,0.324,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":296,"volume":630,"transactions":9,"vwap":1233},"2026-01-02",100.316,-0.076,{"date":1236,"open":1145,"high":1145,"low":1237,"close":1237,"change":1238,"percent_change":758,"volume":746,"transactions":9,"vwap":1237},"2025-12-31",100.392,-0.277,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":946,"volume":630,"transactions":9,"vwap":1241},"2025-12-30",100.669,-0.048,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":719,"volume":630,"transactions":9,"vwap":1245},"2025-12-29",100.717,0.136,{"date":1248,"open":963,"high":963,"low":963,"close":963,"change":1249,"percent_change":394,"volume":630,"transactions":9,"vwap":963},"2025-12-26",-0.069,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":777,"percent_change":777,"volume":630,"transactions":9,"vwap":1252},"2025-12-24",100.65,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1090,"percent_change":635,"volume":630,"transactions":9,"vwap":1255},"2025-12-23",100.33,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":584,"volume":630,"transactions":9,"vwap":1258},"2025-12-22",100.223,-0.162,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":630,"transactions":9,"vwap":1262},"2025-12-19",100.385,-0.794,-0.78,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":691,"transactions":9,"vwap":1267},"2025-12-18",101.179,0.298,0.3,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":936,"percent_change":363,"volume":691,"transactions":9,"vwap":1272},"2025-12-17",100.881,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":338,"volume":691,"transactions":9,"vwap":1275},"2025-12-16",100.822,0.101,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":817,"percent_change":236,"volume":691,"transactions":9,"vwap":1279},"2025-12-15",100.721,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":154,"volume":720,"transactions":9,"vwap":1284},"2025-12-12",100.79,100.794,100.784,-0.241,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":296,"volume":691,"transactions":9,"vwap":1288},"2025-12-11",101.025002,-0.077,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":777,"volume":691,"transactions":9,"vwap":1292},"2025-12-10",101.102,0.327,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":118,"volume":630,"transactions":9,"vwap":1296},"2025-12-09",100.775,-0.122,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":43,"volume":630,"transactions":9,"vwap":1300},"2025-12-08",100.897,-0.211,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":850,"percent_change":826,"volume":630,"transactions":9,"vwap":1304},"2025-12-05",101.108,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":43,"volume":630,"transactions":9,"vwap":1307},"2025-12-04",101.37,-0.209,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1269,"volume":691,"transactions":9,"vwap":1311},"2025-12-03",101.579,0.306,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":568,"volume":691,"transactions":9,"vwap":1315},"2025-12-02",101.273,0.028,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":630,"transactions":9,"vwap":1319},"2025-12-01",101.245,-0.846,-0.83,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":113,"volume":1326,"transactions":9,"vwap":1324},"2025-11-28",102.091003,-0.328,5000,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1269,"volume":691,"transactions":9,"vwap":1329},"2025-11-26",102.419,0.305,{"date":1332,"open":1333,"high":1060,"low":1334,"close":1334,"change":1335,"percent_change":1142,"volume":653,"transactions":9,"vwap":1334},"2025-11-25",102.15,102.114,0.257,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":69,"volume":691,"transactions":9,"vwap":1338},"2025-11-24",101.857,0.072,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":691,"transactions":9,"vwap":1342},"2025-11-21",101.785,0.275,0.27,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":479,"volume":1326,"transactions":9,"vwap":1348},"2025-11-20",101.68,101.51,0.046,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":584,"volume":691,"transactions":9,"vwap":1352},"2025-11-19",101.464,-0.163,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":928,"volume":691,"transactions":9,"vwap":1356},"2025-11-18",101.627,0.037,{"date":1359,"open":1347,"high":1347,"low":1360,"close":1360,"change":1361,"percent_change":363,"volume":630,"transactions":9,"vwap":1360},"2025-11-17",101.59,0.065,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1011,"volume":630,"transactions":9,"vwap":1364},"2025-11-14",101.525,-0.234,{"date":1367,"open":1015,"high":1015,"low":1015,"close":1015,"change":1148,"percent_change":758,"volume":691,"transactions":9,"vwap":1015},"2025-11-13",{"date":1369,"open":1065,"high":1065,"low":1370,"close":1370,"change":856,"percent_change":826,"volume":678,"transactions":9,"vwap":1370},"2025-11-12",102.043999,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":630,"transactions":9,"vwap":1373},"2025-11-11",102.315,0.574,0.56,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":568,"volume":630,"transactions":9,"vwap":1378},"2025-11-10",101.741,0.035,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":-6,"volume":630,"transactions":9,"vwap":1383},"2025-11-07",101.8,101.706,-0.002,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":282,"volume":630,"transactions":9,"vwap":1387},"2025-11-06",101.708,0.381,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1189,"volume":691,"transactions":9,"vwap":1391},"2025-11-05",101.327,-0.529,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":928,"volume":630,"transactions":9,"vwap":1395},"2025-11-04",101.856,0.038,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":321,"volume":691,"transactions":9,"vwap":1399},"2025-11-03",101.818,-0.615,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":965,"volume":691,"transactions":9,"vwap":1403},"2025-10-31",102.433,0.152,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1219,"volume":691,"transactions":9,"vwap":1407},"2025-10-30",102.281,-0.314,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":691,"transactions":9,"vwap":1411},"2025-10-29",102.595,-0.707,-0.68,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":965,"volume":691,"transactions":9,"vwap":1416},"2025-10-28",103.302,0.158,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1161,"percent_change":371,"volume":691,"transactions":9,"vwap":1420},"2025-10-27",103.144,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":371,"volume":691,"transactions":9,"vwap":1423},"2025-10-24",103.125,0.023,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1218,"percent_change":98,"volume":691,"transactions":9,"vwap":1427},"2025-10-23",103.102,{"date":1429,"open":22,"high":22,"low":22,"close":22,"change":1430,"percent_change":652,"volume":691,"transactions":9,"vwap":22},"2025-10-22",0.206,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":691,"transactions":9,"vwap":1433},"2025-10-21",103.204,0.336,0.33,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1201,"volume":691,"transactions":9,"vwap":1438},"2025-10-20",102.868,0.173,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":856,"percent_change":826,"volume":691,"transactions":9,"vwap":1442},"2025-10-17",102.695,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":691,"transactions":9,"vwap":1445},"2025-10-16",102.966,0.367,0.36,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":879,"volume":691,"transactions":9,"vwap":1450},"2025-10-15",102.599,-0.097,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":515,"volume":691,"transactions":9,"vwap":1454},"2025-10-14",102.696,-0.105,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":672,"volume":630,"transactions":9,"vwap":1458},"2025-10-13",102.801,0.238,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":630,"transactions":9,"vwap":1462},"2025-10-10",102.563,0.591,0.58,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":260,"volume":653,"transactions":9,"vwap":1468},"2025-10-09",102.11,101.972,-0.137,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1072,"percent_change":886,"volume":691,"transactions":9,"vwap":1472},"2025-10-08",102.109,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":702,"volume":630,"transactions":9,"vwap":1475},"2025-10-07",101.991,0.418,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":630,"transactions":9,"vwap":1479},"2025-10-06",101.573,-0.332,-0.33,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":830,"percent_change":584,"volume":691,"transactions":9,"vwap":1484},"2025-10-03",101.905,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":568,"volume":691,"transactions":9,"vwap":1487},"2025-10-02",102.069,0.032,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":118,"percent_change":118,"volume":630,"transactions":9,"vwap":1491},"2025-10-01",102.037003,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1210,"percent_change":946,"volume":691,"transactions":9,"vwap":1494},"2025-09-30",102.157,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1142,"volume":691,"transactions":9,"vwap":1497},"2025-09-29",102.21,0.255,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":394,"volume":630,"transactions":9,"vwap":1501},"2025-09-26",101.955,-0.068,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":260,"volume":691,"transactions":9,"vwap":1505},"2025-09-25",102.023003,-0.135,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1011,"volume":691,"transactions":9,"vwap":1509},"2025-09-24",102.158,-0.239,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":834,"volume":691,"transactions":9,"vwap":1513},"2025-09-23",102.397,0.394,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":691,"transactions":9,"vwap":1517},"2025-09-22",102.0029984,-0.376,-0.37,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":879,"volume":630,"transactions":9,"vwap":1522},"2025-09-19",102.379,-0.096,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":691,"transactions":9,"vwap":1526},"2025-09-18",102.475,-0.401,-0.39,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1289,"percent_change":394,"volume":691,"transactions":9,"vwap":1531},"2025-09-17",102.876,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":719,"percent_change":719,"volume":691,"transactions":9,"vwap":1534},"2025-09-16",102.953,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":713,"volume":691,"transactions":9,"vwap":1537},"2025-09-15",102.813,0.094,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":43,"volume":630,"transactions":9,"vwap":1541},"2025-09-12",102.719,-0.218,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1230,"percent_change":777,"volume":691,"transactions":9,"vwap":1545},"2025-09-11",102.937,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1344,"volume":691,"transactions":9,"vwap":1548},"2025-09-10",102.613,0.274,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":641,"percent_change":1011,"volume":630,"transactions":9,"vwap":1552},"2025-09-09",102.339,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":20,"volume":630,"transactions":9,"vwap":1555},"2025-09-08",102.574,0.285,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":630,"transactions":9,"vwap":1559},"2025-09-05",102.289,0.723,0.71,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":523,"percent_change":523,"volume":630,"transactions":9,"vwap":1564},"2025-09-04",101.566,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":70,"volume":630,"transactions":9,"vwap":1567},"2025-09-03",101.326,0.479,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":813,"volume":630,"transactions":9,"vwap":1571},"2025-09-02",100.847,-0.576,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":118,"volume":630,"transactions":9,"vwap":1575},"2025-08-29",101.423,-0.123,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":719,"volume":630,"transactions":9,"vwap":1579},"2025-08-28",101.546,0.141,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":652,"volume":630,"transactions":9,"vwap":1583},"2025-08-27",101.405,0.202,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":918,"volume":630,"transactions":9,"vwap":1587},"2025-08-26",101.203,0.296,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":184,"volume":630,"transactions":9,"vwap":1591},"2025-08-25",100.907,-0.202,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":630,"transactions":9,"vwap":1595},"2025-08-22",101.109,0.814,0.81,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":-6,"volume":630,"transactions":9,"vwap":1600},"2025-08-21",100.295,-0.005,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1161,"percent_change":371,"volume":630,"transactions":9,"vwap":1604},"2025-08-20",100.3,{"date":176,"open":1606,"high":1606,"low":1606,"close":1606,"change":691,"percent_change":691,"volume":630,"transactions":9,"vwap":1606},100.281]