[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIPD":3,"homepage-market-summary":26,"stock-historical-TIPD":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIPD","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 2055 Inflation-Linked Distributing Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.3261,8.4084,"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},90.16,89.9524,0.2076,0.23,407.952,104.624,187.7116052,1.4,537,{"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":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.56,404,147432.9013,231.71,"2023-01-03",[180,183,188,196,204,211,218,226,233,240,247,254,261,271,279,286,292,300,308,315,326,335,341,348,355,362,368,374,381,386,392,399,406,414,422,429,436,443,449,454,462,470,476,483,489,495,503,509,515,521,528,533,539,546,553,560,567,572,579,585,591,598,604,609,616,620,624,627,632,637,642,646,651,660,664,668,673,679,683,688,692,697,701,705,709,714,718,722,725,730,735,742,746,753,761,766,771,777,782,788,792,797,801,806,811,814,819,823,828,831,835,839,843,848,853,856,861,865,870,874,879,884,888,892,896,900,903,907,911,915,919,923,928,931,935,940,945,950,955,959,963,968,972,976,980,984,988,993,1001,1004,1009,1016,1021,1026,1031,1035,1039,1042,1046,1050,1054,1058,1064,1069,1074,1079,1083,1087,1090,1094,1098,1102,1106,1110,1113,1117,1121,1125,1128,1133,1139,1144,1148,1153,1157,1161,1165,1170,1174,1179,1183,1187,1192,1196,1200,1204,1209,1213,1217,1222,1225,1228,1232,1235,1241,1246,1250,1253,1256,1260,1264,1268,1272,1277,1281,1285,1290,1293,1298,1302,1306,1311,1315,1319,1324,1328,1334,1338,1342,1346,1351,1354,1359,1363,1367,1372,1375,1379,1383,1387,1390,1394,1398,1402,1405,1409,1413,1417,1422,1427,1431,1436,1440,1444,1447,1451,1455,1459,1462,1466,1469,1473,1478,1482,1485,1489,1493,1496,1500,1505,1509,1512,1516,1521,1526,1530,1534,1538,1542,1546,1550,1553,1560,1563,1565,1570,1573,1575,1577,1579,1581,1583,1585,1588,1593,1599,1605,1610,1617,1621,1627,1630,1634,1640,1645,1650,1652,1657,1660,1666,1669,1674,1678,1684,1689,1692,1696,1700,1706,1711,1716,1722,1730,1735,1742,1747,1752,1760,1764,1770,1777,1781,1785,1788,1793,1797,1801,1805,1809,1813,1818,1823,1826,1830,1835,1842,1849,1853,1858,1863,1866,1870,1875,1880,1884,1888,1892,1896,1900,1904,1909,1915,1921,1925,1929],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},15,90.1565,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":113,"volume":186,"transactions":181,"vwap":187},"2026-10-05",-0.2917,126.952,89.8528,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",90.2441,-0.2063,-0.23,41.985,17,90.3657,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",90.4504,0.16,0.18,96.952,18,90.4059,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":34,"volume":208,"transactions":209,"vwap":210},"2026-09-30",90.2904,-0.1952,35.952,16,90.3235,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":43,"volume":216,"transactions":194,"vwap":217},"2026-09-29",90.622,90.4856,-0.1886,283.952,90.595,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",90.6742,-0.5458,-0.6,22.952,14,90.6841,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":209,"vwap":232},"2026-09-25",91.22,0.0247,0.03,137.984,91.208,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":181,"vwap":239},"2026-09-24",91.1953,-0.9388,-1.02,18.952,91.5723,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":194,"vwap":246},"2026-09-23",92.1341,-1.0906,-1.17,29.952,92.5068,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":194,"vwap":253},"2026-09-22",93.2247,-0.1909,-0.2,20.952,93.3326,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":209,"vwap":260},"2026-09-21",93.4156,0.6839,0.74,19.952,93.2183,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",92.78,92.87,92.7317,-0.5242,-0.56,2583.952,33,92.7913,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",93.2559,0.4535,0.49,10.952,10,93.0594,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":113,"volume":284,"transactions":181,"vwap":285},"2026-09-16",93.2,92.8024,-0.2954,311.984,93.1978,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":276,"transactions":277,"vwap":291},"2026-09-15",93.0978,-0.1197,-0.13,92.9925,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",93.2175,0.0714,0.08,13.952,11,93.2303,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",93.1461,-0.464,-0.5,14.952,13,93.4779,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":306,"vwap":314},"2026-09-10",93.6101,-0.7124,-0.76,14.005,93.6764,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",94.286,94.4,94.26,94.3225,-0.3435,-0.36,1250.952,27,94.3132,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":224,"vwap":334},"2026-09-08",94.62,94.6746,94.666,0.1048,0.11,212.952,94.6489,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":142,"volume":339,"transactions":298,"vwap":340},"2026-09-04",94.5612,-0.018,10.962,94.5328,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":209,"vwap":347},"2026-09-03",94.5792,0.183,0.19,41.462,94.6551,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":306,"vwap":354},"2026-09-02",94.3962,0.0981,0.1,12.7817,94.3811,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":298,"vwap":361},"2026-09-01",94.2981,0.0524,0.06,19.7507,94.2971,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":322,"volume":366,"transactions":209,"vwap":367},"2026-08-31",94.2457,-0.3392,117.2052,94.2676,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":267,"volume":372,"transactions":224,"vwap":373},"2026-08-28",94.5849,-0.5318,86.7607,94.8364,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":277,"vwap":380},"2026-08-27",95.1167,-0.0639,-0.07,10.7507,95.1401,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":118,"volume":379,"transactions":277,"vwap":385},"2026-08-26",95.1806,-0.1137,95.0958,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":379,"transactions":277,"vwap":391},"2026-08-25",95.2943,0.6038,0.64,95.0677,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":306,"vwap":398},"2026-08-24",94.6905,0.3384,0.36,12.7507,94.6526,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":50,"volume":403,"transactions":404,"vwap":405},"2026-08-21",94.3521,-0.6236,61.211,12,94.3801,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-20",94.9757,-0.037,-0.04,21.491,9,94.7371,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",95.0127,0.9297,0.99,8,7,94.9842,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":419,"vwap":428},"2026-08-18",94.083,0.3877,0.41,28,93.795,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":298,"vwap":435},"2026-08-17",93.6953,-0.539,-0.57,96,94.1338,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":419,"vwap":442},"2026-08-14",94.2343,-0.3081,-0.33,8.085,94.3366,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":412,"transactions":419,"vwap":448},"2026-08-13",94.5424,0.3289,0.35,94.5873,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":359,"volume":277,"transactions":412,"vwap":453},"2026-08-12",94.2135,0.0601,94.3035,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",94.1534,0.0073,0.01,119.2,38,94.2105,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":306,"vwap":469},"2026-08-10",94.3604,94.1461,-0.3962,-0.42,221.2,94.3103,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":20,"volume":474,"transactions":277,"vwap":475},"2026-08-07",94.5423,0.2208,9.8,94.4861,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":306,"vwap":482},"2026-08-06",94.3215,-0.1692,-0.18,52,94.2976,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":142,"volume":487,"transactions":298,"vwap":488},"2026-08-05",94.4907,-0.0158,37,94.5396,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":412,"transactions":419,"vwap":494},"2026-08-04",94.5065,0.3025,0.32,94.5297,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":404,"vwap":502},"2026-08-03",94.37,94.204,-0.4341,-0.46,615,94.3664,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":419,"transactions":420,"vwap":508},"2026-07-31",94.6381,-0.3516,-0.37,94.6522,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":269,"transactions":419,"vwap":514},"2026-07-30",94.9897,-0.088,-0.09,95.2316,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":419,"transactions":420,"vwap":520},"2026-07-29",95.0777,-0.2628,-0.28,95.2561,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":277,"vwap":527},"2026-07-28",95.3405,0.4215,0.44,47,95.2892,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":410,"volume":269,"transactions":419,"vwap":532},"2026-07-27",94.919,-0.0372,95.1225,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":412,"transactions":419,"vwap":538},"2026-07-24",94.9562,0.0409,0.04,95.0467,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":419,"vwap":545},"2026-07-23",94.9153,-0.395,-0.41,8.01,94.9812,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":251,"volume":551,"transactions":412,"vwap":552},"2026-07-22",95.55,95.3103,-0.194,268.01,95.5482,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":159,"volume":558,"transactions":404,"vwap":559},"2026-07-21",95.57,95.5043,-0.2357,1210.01,95.5694,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":543,"volume":565,"transactions":306,"vwap":566},"2026-07-20",95.83,95.74,-0.3948,221.01,95.784,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":275,"volume":419,"transactions":420,"vwap":571},"2026-07-17",96.1348,0.4685,96.1016,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":118,"volume":577,"transactions":181,"vwap":578},"2026-07-16",95.66,95.6663,-0.1179,338.7552,95.6371,{"date":580,"open":563,"high":581,"low":563,"close":581,"change":582,"percent_change":458,"volume":583,"transactions":412,"vwap":584},"2026-07-15",95.7842,0.0101,109,95.746,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":69,"volume":589,"transactions":404,"vwap":590},"2026-07-14",95.7741,0.0711,13.052,95.7505,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":440,"volume":595,"transactions":596,"vwap":597},"2026-07-13",95.703,-0.315,6,4,95.8352,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-10",96.017998,0.045,0.05,100,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":603,"transactions":9,"vwap":606},"2026-07-09",95.973,0.138,0.14,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-08",95.87,95.835,-0.324,-0.34,200,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":433,"volume":603,"transactions":9,"vwap":618},"2026-07-07",96.159,-0.549,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":345,"volume":603,"transactions":9,"vwap":622},"2026-07-06",96.708,0.188,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":458,"percent_change":458,"volume":603,"transactions":9,"vwap":626},"2026-07-02",96.52,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":603,"transactions":9,"vwap":629},"2026-07-01",96.51,-2.645,-2.67,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":603,"transactions":9,"vwap":634},"2026-06-30",99.155,-0.874,-0.87,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":603,"transactions":9,"vwap":639},"2026-06-29",100.028999,0.262,0.26,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":641,"volume":603,"transactions":9,"vwap":644},"2026-06-26",99.767,0.256,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":603,"transactions":9,"vwap":648},"2026-06-25",99.511,0.246,0.25,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-24",99.22,99.356,99.21,99.265,0.705,0.72,800,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":513,"volume":603,"transactions":9,"vwap":662},"2026-06-23",98.56,-0.086,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":50,"volume":603,"transactions":9,"vwap":666},"2026-06-22",98.646,-0.659,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":603,"transactions":9,"vwap":670},"2026-06-18",99.305,0.444,0.45,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-17",98.861,-0.648,-0.65,0,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":200,"volume":603,"transactions":9,"vwap":681},"2026-06-16",99.509,0.175,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":603,"transactions":9,"vwap":685},"2026-06-15",99.334,0.149,0.15,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":359,"volume":678,"transactions":9,"vwap":690},"2026-06-12",99.185,0.063,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":603,"transactions":9,"vwap":694},"2026-06-11",99.122,0.642,0.65,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":43,"volume":603,"transactions":9,"vwap":699},"2026-06-10",98.48,-0.207,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":493,"volume":603,"transactions":9,"vwap":703},"2026-06-09",98.687,0.312,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":519,"volume":603,"transactions":9,"vwap":707},"2026-06-08",98.375,-0.279,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":603,"transactions":9,"vwap":711},"2026-06-05",98.654,-0.605,-0.61,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":296,"volume":603,"transactions":9,"vwap":716},"2026-06-04",99.259,0.082,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":147,"volume":678,"transactions":9,"vwap":720},"2026-06-03",99.177,-0.352,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":359,"percent_change":359,"volume":603,"transactions":9,"vwap":724},"2026-06-02",99.529,{"date":726,"open":690,"high":727,"low":690,"close":727,"change":728,"percent_change":729,"volume":603,"transactions":9,"vwap":727},"2026-06-01",99.469,-1.236,-1.23,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":678,"transactions":9,"vwap":732},"2026-05-29",100.705,-0.052,-0.05,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":172,"transactions":9,"vwap":739},"2026-05-28",100.77,100.733,100.757,0.372,0.37,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":332,"volume":678,"transactions":9,"vwap":744},"2026-05-27",100.385,0.115,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-26",100.23,100.27,0.854,0.86,500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":537,"volume":760,"transactions":9,"vwap":758},"2026-05-22",99.14,99.435,99.135,99.416,0.036,400,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":603,"transactions":9,"vwap":763},"2026-05-21",99.38,0.092,0.09,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":603,"transactions":9,"vwap":768},"2026-05-20",99.288,0.503,0.51,{"date":772,"open":773,"high":774,"low":699,"close":774,"change":775,"percent_change":776,"volume":172,"transactions":9,"vwap":774},"2026-05-19",98.62,98.785,-0.508,-0.51,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":603,"transactions":9,"vwap":779},"2026-05-18",99.293,-0.075,-0.08,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":615,"transactions":9,"vwap":785},"2026-05-15",99.52,99.368,-0.751,-0.75,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":678,"volume":603,"transactions":9,"vwap":790},"2026-05-14",100.119,0.003,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":678,"transactions":9,"vwap":794},"2026-05-13",100.116,-0.101,-0.1,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":507,"volume":603,"transactions":9,"vwap":799},"2026-05-12",100.217,-0.375,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":678,"transactions":9,"vwap":803},"2026-05-11",100.592,-0.311,-0.31,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":603,"transactions":9,"vwap":808},"2026-05-08",100.903,0.478,0.48,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":700,"percent_change":43,"volume":603,"transactions":9,"vwap":813},"2026-05-07",100.425,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":603,"transactions":9,"vwap":816},"2026-05-06",100.632,0.277,0.28,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":332,"volume":603,"transactions":9,"vwap":821},"2026-05-05",100.355,0.111,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":678,"transactions":9,"vwap":825},"2026-05-04",100.244,-0.387,-0.38,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":378,"percent_change":378,"volume":603,"transactions":9,"vwap":830},"2026-05-01",100.631,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":296,"volume":603,"transactions":9,"vwap":833},"2026-04-30",100.701,0.077,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":267,"volume":603,"transactions":9,"vwap":837},"2026-04-29",100.624,-0.567,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":-6,"volume":678,"transactions":9,"vwap":841},"2026-04-28",101.191,-0.003,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":603,"transactions":9,"vwap":845},"2026-04-27",101.194,-0.193,-0.19,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":603,"transactions":9,"vwap":850},"2026-04-24",101.387,0.021,0.02,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":645,"percent_change":650,"volume":603,"transactions":9,"vwap":855},"2026-04-23",101.366,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":603,"transactions":9,"vwap":858},"2026-04-22",101.11,0.224,0.22,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":43,"volume":603,"transactions":9,"vwap":863},"2026-04-21",100.886,-0.217,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":603,"transactions":9,"vwap":867},"2026-04-20",101.103,-0.116,-0.11,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":672,"volume":603,"transactions":9,"vwap":872},"2026-04-17",101.219,0.454,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":603,"transactions":9,"vwap":876},"2026-04-16",100.765,-0.528,-0.52,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":480,"volume":603,"transactions":9,"vwap":882},"2026-04-15",101.368,101.293,-0.186,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":741,"volume":603,"transactions":9,"vwap":886},"2026-04-14",101.479,0.378,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":447,"volume":603,"transactions":9,"vwap":890},"2026-04-13",101.101,0.353,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":359,"volume":603,"transactions":9,"vwap":894},"2026-04-10",100.748,0.062,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":230,"volume":603,"transactions":9,"vwap":898},"2026-04-09",100.686,0.027,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":332,"percent_change":332,"volume":603,"transactions":9,"vwap":902},"2026-04-08",100.659,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":852,"volume":603,"transactions":9,"vwap":905},"2026-04-07",100.549,0.019,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":410,"volume":603,"transactions":9,"vwap":909},"2026-04-06",100.53,-0.039,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":914,"volume":603,"transactions":9,"vwap":913},"2026-04-02",100.569,0.68,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":103,"volume":603,"transactions":9,"vwap":917},"2026-04-01",99.889,-0.479,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":608,"volume":603,"transactions":9,"vwap":921},"2026-03-31",100.368,0.143,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":603,"transactions":9,"vwap":925},"2026-03-30",100.225,1.07,1.08,{"date":929,"open":634,"high":634,"low":634,"close":634,"change":930,"percent_change":123,"volume":603,"transactions":9,"vwap":634},"2026-03-27",-0.581,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":934,"volume":603,"transactions":9,"vwap":933},"2026-03-26",99.736,-0.53,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":603,"transactions":9,"vwap":937},"2026-03-25",100.266,0.611,0.61,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":603,"transactions":9,"vwap":942},"2026-03-24",99.655,-0.556,-0.55,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":603,"transactions":9,"vwap":947},"2026-03-23",100.211,0.293,0.29,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":603,"transactions":9,"vwap":952},"2026-03-20",99.918,-1.586,-1.56,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":852,"volume":603,"transactions":9,"vwap":957},"2026-03-19",101.504,0.022,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":519,"volume":603,"transactions":9,"vwap":961},"2026-03-18",101.482,-0.281,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":603,"transactions":9,"vwap":965},"2026-03-17",101.763,0.553,0.55,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":971,"volume":603,"transactions":9,"vwap":970},"2026-03-16",101.21,0.53,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":103,"volume":603,"transactions":9,"vwap":974},"2026-03-13",100.68,-0.485,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":979,"volume":603,"transactions":9,"vwap":978},"2026-03-12",101.165,-0.17,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":304,"volume":603,"transactions":9,"vwap":982},"2026-03-11",101.335,-0.509,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":677,"volume":603,"transactions":9,"vwap":986},"2026-03-10",101.844,-0.667,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":603,"transactions":9,"vwap":990},"2026-03-09",102.511,0.466,0.46,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":142,"volume":1000,"transactions":9,"vwap":998},"2026-03-06",102.12,102.22,101.97,102.044998,-0.025,900,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":883,"percent_change":480,"volume":603,"transactions":9,"vwap":1003},"2026-03-05",102.07,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":603,"transactions":9,"vwap":1006},"2026-03-04",102.256,-0.299,-0.29,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":979,"volume":1015,"transactions":9,"vwap":1013},"2026-03-03",102.66,102.74,102.555,-0.173,6800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":500,"volume":1000,"transactions":9,"vwap":1019},"2026-03-02",102.61,102.728,-0.476,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":603,"transactions":9,"vwap":1023},"2026-02-27",103.204,0.124,0.12,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":603,"transactions":9,"vwap":1028},"2026-02-26",103.080002,0.4,0.39,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":687,"volume":603,"transactions":9,"vwap":1033},"2026-02-25",102.68,0.157,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":352,"volume":603,"transactions":9,"vwap":1037},"2026-02-24",102.523,0.098,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":359,"percent_change":359,"volume":678,"transactions":9,"vwap":1041},"2026-02-23",102.425,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":847,"volume":603,"transactions":9,"vwap":1044},"2026-02-20",102.365,-0.198,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":200,"volume":678,"transactions":9,"vwap":1048},"2026-02-19",102.563,0.187,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":979,"volume":678,"transactions":9,"vwap":1052},"2026-02-18",102.376,-0.179,{"date":1055,"open":1013,"high":1013,"low":1013,"close":1013,"change":1056,"percent_change":1057,"volume":603,"transactions":9,"vwap":1013},"2026-02-17",-0.064,-0.06,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":199,"volume":1063,"transactions":9,"vwap":1061},"2026-02-13",102.76,102.619,0.169,4200,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":678,"transactions":9,"vwap":1066},"2026-02-12",102.45,0.844,0.83,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":678,"transactions":9,"vwap":1071},"2026-02-11",101.606,-0.269,-0.26,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":678,"transactions":9,"vwap":1076},"2026-02-10",101.875,0.578,0.57,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1025,"volume":603,"transactions":9,"vwap":1081},"2026-02-09",101.297,0.118,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1025,"volume":678,"transactions":9,"vwap":1085},"2026-02-06",101.179,0.126,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":967,"percent_change":967,"volume":678,"transactions":9,"vwap":1089},"2026-02-05",101.053001,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":480,"volume":603,"transactions":9,"vwap":1092},"2026-02-04",100.503,-0.184,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":818,"volume":603,"transactions":9,"vwap":1096},"2026-02-03",100.687,0.285,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":113,"volume":603,"transactions":9,"vwap":1100},"2026-02-02",100.402,-0.321,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1008,"volume":603,"transactions":9,"vwap":1104},"2026-01-30",100.723,-0.291,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":513,"volume":603,"transactions":9,"vwap":1108},"2026-01-29",101.014,-0.089,{"date":1111,"open":867,"high":867,"low":867,"close":867,"change":1112,"percent_change":734,"volume":603,"transactions":9,"vwap":867},"2026-01-28",-0.049,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":847,"volume":603,"transactions":9,"vwap":1115},"2026-01-27",101.152,-0.189,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":949,"volume":678,"transactions":9,"vwap":1119},"2026-01-26",101.341,0.298,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":818,"volume":678,"transactions":9,"vwap":1123},"2026-01-23",101.042999,0.286,{"date":1126,"open":739,"high":739,"low":739,"close":739,"change":1127,"percent_change":1127,"volume":603,"transactions":9,"vwap":739},"2026-01-22",-0.01,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":678,"transactions":9,"vwap":1130},"2026-01-21",100.767,0.709,0.71,{"date":1134,"open":749,"high":749,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-01-20",100.057999,-0.789,-0.78,300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":507,"volume":615,"transactions":9,"vwap":1142},"2026-01-16",101.23,100.847,-0.371,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":410,"volume":603,"transactions":9,"vwap":1146},"2026-01-15",101.218,-0.038,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":678,"transactions":9,"vwap":1150},"2026-01-14",101.256,0.238,0.24,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":200,"volume":603,"transactions":9,"vwap":1155},"2026-01-13",101.017998,0.177,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":118,"volume":603,"transactions":9,"vwap":1159},"2026-01-12",100.841,-0.124,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":671,"percent_change":525,"volume":603,"transactions":9,"vwap":1164},"2026-01-09",100.904,100.965,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":678,"transactions":9,"vwap":1167},"2026-01-08",100.521,-0.403,-0.4,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":493,"volume":678,"transactions":9,"vwap":1172},"2026-01-07",100.924,0.322,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":603,"transactions":9,"vwap":1176},"2026-01-06",100.602,-0.164,-0.16,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1030,"volume":678,"transactions":9,"vwap":1181},"2026-01-05",100.766,0.387,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":796,"volume":603,"transactions":9,"vwap":1185},"2026-01-02",100.379,-0.099,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":507,"volume":752,"transactions":9,"vwap":1190},"2025-12-31",100.75,100.478,-0.376,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":378,"volume":603,"transactions":9,"vwap":1194},"2025-12-30",100.854,-0.066,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":687,"volume":603,"transactions":9,"vwap":1198},"2025-12-29",100.92,0.151,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":480,"volume":603,"transactions":9,"vwap":1202},"2025-12-26",100.769,-0.178,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":603,"transactions":9,"vwap":1206},"2025-12-24",100.947,0.431,0.43,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1212,"volume":603,"transactions":9,"vwap":1211},"2025-12-23",100.516,0.2,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":43,"volume":603,"transactions":9,"vwap":1215},"2025-12-22",100.316,-0.214,{"date":1218,"open":1219,"high":1219,"low":909,"close":909,"change":1220,"percent_change":1221,"volume":603,"transactions":9,"vwap":909},"2025-12-19",100.6,-0.948,-0.93,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1029,"percent_change":1029,"volume":615,"transactions":9,"vwap":1224},"2025-12-18",101.478,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":899,"percent_change":230,"volume":603,"transactions":9,"vwap":1227},"2025-12-17",101.078003,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":200,"volume":603,"transactions":9,"vwap":1230},"2025-12-16",101.051003,0.178,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":513,"percent_change":513,"volume":678,"transactions":9,"vwap":1234},"2025-12-15",100.873,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":147,"volume":752,"transactions":9,"vwap":1238},"2025-12-12",100.94,100.963,100.93,-0.355,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":603,"transactions":9,"vwap":1243},"2025-12-11",101.318,-0.145,-0.14,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":396,"volume":603,"transactions":9,"vwap":1248},"2025-12-10",101.463,0.367,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":513,"percent_change":513,"volume":603,"transactions":9,"vwap":1252},"2025-12-09",101.096001,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":34,"percent_change":34,"volume":603,"transactions":9,"vwap":1255},"2025-12-08",101.186,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":614,"volume":603,"transactions":9,"vwap":1258},"2025-12-05",101.406,-0.346,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1008,"volume":603,"transactions":9,"vwap":1262},"2025-12-04",101.752,-0.296,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":741,"volume":678,"transactions":9,"vwap":1266},"2025-12-03",102.047997,0.376,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":230,"volume":678,"transactions":9,"vwap":1270},"2025-12-02",101.672,0.026,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":603,"transactions":9,"vwap":1274},"2025-12-01",101.646,-1.059,-1.03,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":103,"volume":603,"transactions":9,"vwap":1279},"2025-11-28",102.705,-0.497,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":525,"volume":678,"transactions":9,"vwap":1283},"2025-11-26",103.202,0.457,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":603,"transactions":9,"vwap":1287},"2025-11-25",102.745,0.309,0.3,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":686,"percent_change":687,"volume":603,"transactions":9,"vwap":1292},"2025-11-24",102.436,{"date":1294,"open":1295,"high":1296,"low":996,"close":1296,"change":1288,"percent_change":1289,"volume":1297,"transactions":9,"vwap":1296},"2025-11-21",102.25,102.287,1800,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":230,"percent_change":230,"volume":603,"transactions":9,"vwap":1301},"2025-11-20",102.19,101.978,{"date":1303,"open":995,"high":995,"low":1304,"close":1304,"change":1305,"percent_change":43,"volume":615,"transactions":9,"vwap":1304},"2025-11-19",101.948,-0.215,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":338,"percent_change":142,"volume":1310,"transactions":9,"vwap":1309},"2025-11-18",102.295,102.163,2000,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":765,"volume":678,"transactions":9,"vwap":1313},"2025-11-17",102.181,0.096,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":614,"volume":678,"transactions":9,"vwap":1317},"2025-11-14",102.084999,-0.349,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":467,"volume":615,"transactions":9,"vwap":1322},"2025-11-13",102.63,102.434,-0.432,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":147,"volume":603,"transactions":9,"vwap":1326},"2025-11-12",102.866,-0.361,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1138,"transactions":9,"vwap":1331},"2025-11-11",103.17,103.227,0.775,0.76,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":296,"volume":603,"transactions":9,"vwap":1336},"2025-11-10",102.452,0.085,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":410,"volume":603,"transactions":9,"vwap":1340},"2025-11-07",102.367,-0.045,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":275,"volume":603,"transactions":9,"vwap":1344},"2025-11-06",102.412,0.499,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":678,"transactions":9,"vwap":1348},"2025-11-05",101.913,-0.695,-0.68,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":759,"percent_change":537,"volume":678,"transactions":9,"vwap":1353},"2025-11-04",102.608,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":92,"percent_change":787,"volume":615,"transactions":9,"vwap":1357},"2025-11-03",102.43,102.572,102.4,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1086,"percent_change":1025,"volume":1362,"transactions":9,"vwap":1361},"2025-10-31",103.342,600,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":103,"volume":603,"transactions":9,"vwap":1365},"2025-10-30",103.216,-0.495,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":603,"transactions":9,"vwap":1369},"2025-10-29",103.711,-0.883,-0.84,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":649,"percent_change":1152,"volume":678,"transactions":9,"vwap":1374},"2025-10-28",104.594,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":352,"volume":603,"transactions":9,"vwap":1377},"2025-10-27",104.348,0.109,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":537,"volume":603,"transactions":9,"vwap":1381},"2025-10-24",104.239,0.039,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":543,"volume":678,"transactions":9,"vwap":1385},"2025-10-23",104.2,-0.424,{"date":1388,"open":22,"high":22,"low":22,"close":22,"change":1097,"percent_change":1389,"volume":678,"transactions":9,"vwap":22},"2025-10-22",0.27,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":525,"percent_change":1393,"volume":678,"transactions":9,"vwap":1392},"2025-10-21",104.339,0.42,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":641,"volume":603,"transactions":9,"vwap":1396},"2025-10-20",103.899,0.268,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":440,"volume":603,"transactions":9,"vwap":1400},"2025-10-17",103.631,-0.343,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":70,"percent_change":672,"volume":603,"transactions":9,"vwap":1404},"2025-10-16",103.974,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":869,"percent_change":869,"volume":1138,"transactions":9,"vwap":1408},"2025-10-15",104,103.504,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1178,"volume":603,"transactions":9,"vwap":1411},"2025-10-14",103.614,-0.162,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":493,"volume":603,"transactions":9,"vwap":1415},"2025-10-13",103.776,0.328,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":603,"transactions":9,"vwap":1419},"2025-10-10",103.448,0.812,0.79,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1178,"volume":760,"transactions":9,"vwap":1425},"2025-10-09",102.779,102.636,-0.169,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":345,"volume":678,"transactions":9,"vwap":1429},"2025-10-08",102.805,0.199,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":603,"transactions":9,"vwap":1433},"2025-10-07",102.606,0.567,0.56,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":500,"volume":603,"transactions":9,"vwap":1438},"2025-10-06",102.039001,-0.468,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":480,"volume":678,"transactions":9,"vwap":1442},"2025-10-03",102.507,-0.188,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":717,"percent_change":296,"volume":603,"transactions":9,"vwap":1446},"2025-10-02",102.695,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":290,"volume":678,"transactions":9,"vwap":1449},"2025-10-01",102.613,-0.138,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":118,"volume":678,"transactions":9,"vwap":1453},"2025-09-30",102.751,-0.122,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":741,"volume":603,"transactions":9,"vwap":1457},"2025-09-29",102.873,0.384,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1186,"percent_change":796,"volume":603,"transactions":9,"vwap":1461},"2025-09-26",102.489,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":796,"volume":603,"transactions":9,"vwap":1464},"2025-09-25",102.588,-0.107,{"date":1467,"open":1446,"high":1446,"low":1446,"close":1446,"change":1468,"percent_change":98,"volume":678,"transactions":9,"vwap":1446},"2025-09-24",-0.312,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":971,"volume":603,"transactions":9,"vwap":1471},"2025-09-23",103.0070038,0.538,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":603,"transactions":9,"vwap":1475},"2025-09-22",102.469,-0.501,-0.49,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":869,"volume":603,"transactions":9,"vwap":1480},"2025-09-19",102.97,-0.113,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":712,"percent_change":123,"volume":678,"transactions":9,"vwap":1484},"2025-09-18",103.083,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":734,"volume":678,"transactions":9,"vwap":1487},"2025-09-17",103.688,-0.057,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1156,"percent_change":1492,"volume":678,"transactions":9,"vwap":1491},"2025-09-16",103.745,0.17,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":745,"percent_change":332,"volume":678,"transactions":9,"vwap":1495},"2025-09-15",103.568,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":159,"volume":603,"transactions":9,"vwap":1498},"2025-09-12",103.453,-0.259,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":678,"transactions":9,"vwap":1502},"2025-09-11",103.712,0.54,0.52,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":741,"volume":678,"transactions":9,"vwap":1507},"2025-09-10",103.172,0.381,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1143,"percent_change":322,"volume":678,"transactions":9,"vwap":1511},"2025-09-09",102.791,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":971,"volume":603,"transactions":9,"vwap":1514},"2025-09-08",103.162,0.546,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":603,"transactions":9,"vwap":1518},"2025-09-05",102.616,0.998,0.98,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":603,"transactions":9,"vwap":1523},"2025-09-04",101.618,0.313,0.31,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1529,"volume":603,"transactions":9,"vwap":1528},"2025-09-03",101.305,0.7,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":164,"volume":603,"transactions":9,"vwap":1532},"2025-09-02",100.605,-0.697,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1073,"volume":603,"transactions":9,"vwap":1536},"2025-08-29",101.302,-0.263,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":200,"volume":603,"transactions":9,"vwap":1540},"2025-08-28",101.565,0.184,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":332,"volume":603,"transactions":9,"vwap":1544},"2025-08-27",101.381,0.116,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1389,"volume":603,"transactions":9,"vwap":1548},"2025-08-26",101.265,0.276,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1105,"percent_change":1008,"volume":603,"transactions":9,"vwap":1552},"2025-08-25",100.989,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1000,"transactions":9,"vwap":1557},"2025-08-22",101.369,101.38,101.28,0.905,0.9,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":852,"percent_change":852,"volume":603,"transactions":9,"vwap":1562},"2025-08-21",100.375,{"date":1564,"open":821,"high":821,"low":821,"close":821,"change":1127,"percent_change":1127,"volume":603,"transactions":9,"vwap":821},"2025-08-20",{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":603,"transactions":9,"vwap":1567},"2025-08-19",100.365,73.99,280.53,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-05-02",26.375,{"date":1574,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-05-01",{"date":1576,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-04-28",{"date":1578,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-04-27",{"date":1580,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-04-26",{"date":1582,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-04-25",{"date":1584,"open":1572,"high":1572,"low":1572,"close":1572,"change":678,"percent_change":678,"volume":678,"transactions":9,"vwap":1572},"2023-04-24",{"date":1586,"open":1572,"high":1572,"low":1572,"close":1572,"change":1127,"percent_change":410,"volume":1587,"transactions":9,"vwap":1572},"2023-04-21",2,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":222,"volume":603,"transactions":9,"vwap":1591},"2023-04-20",26.36,26.385,-0.1599,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":650,"volume":1598,"transactions":9,"vwap":1596},"2023-04-19",26.56,26.5449,0.0649,136,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1057,"volume":1604,"transactions":9,"vwap":1602},"2023-04-18",26.4564,26.48,-0.0155,138,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":434,"transactions":9,"vwap":1607},"2023-04-17",26.4955,0.249,0.95,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2023-04-14",26.17,26.2465,0.2515,0.97,134,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":765,"percent_change":447,"volume":1620,"transactions":9,"vwap":1619},"2023-04-13",25.995,32,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":142,"volume":760,"transactions":9,"vwap":1625},"2023-04-12",25.91,25.93,25.905,-0.005,{"date":1628,"open":1623,"high":1623,"low":1623,"close":1623,"change":1629,"percent_change":118,"volume":603,"transactions":9,"vwap":1623},"2023-04-11",-0.03,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":24,"volume":603,"transactions":9,"vwap":1632},"2023-04-10",25.94,0.359,{"date":1635,"open":174,"high":1636,"low":174,"close":1637,"change":1638,"percent_change":440,"volume":1639,"transactions":9,"vwap":1637},"2023-04-06",25.62,25.581,-0.084,1200,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":603,"transactions":9,"vwap":1642},"2023-04-05",25.665,-0.115,-0.45,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":123,"volume":615,"transactions":9,"vwap":1648},"2023-04-04",25.77,25.78,-0.15,{"date":1651,"open":1624,"high":1624,"low":1624,"close":1624,"change":1057,"percent_change":192,"volume":603,"transactions":9,"vwap":1624},"2023-04-03",{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":603,"transactions":9,"vwap":1654},"2023-03-31",25.99,-0.238,-0.91,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1195,"percent_change":159,"volume":603,"transactions":9,"vwap":1659},"2023-03-30",26.228,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1073,"volume":1665,"transactions":9,"vwap":1663},"2023-03-29",26.4,26.294,-0.068,1400,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1014,"percent_change":677,"volume":603,"transactions":9,"vwap":1668},"2023-03-28",26.362,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":603,"transactions":9,"vwap":1671},"2023-03-27",26.535,0.432,1.65,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1503,"volume":603,"transactions":9,"vwap":1676},"2023-03-24",26.103,0.139,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1169,"volume":1683,"transactions":9,"vwap":1681},"2023-03-23",25.95,25.964,-0.104,16900,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":678,"transactions":9,"vwap":1686},"2023-03-22",26.068001,-0.723,-2.7,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":906,"percent_change":69,"volume":603,"transactions":9,"vwap":1691},"2023-03-21",26.791,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1025,"volume":678,"transactions":9,"vwap":1694},"2023-03-20",26.772,0.033,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":934,"volume":603,"transactions":9,"vwap":1698},"2023-03-17",26.739,-0.143,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":603,"transactions":9,"vwap":1703},"2023-03-16",26.9,26.882,0.571,2.17,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":615,"transactions":9,"vwap":1708},"2023-03-15",26.311,-0.615,-2.28,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":603,"transactions":9,"vwap":1713},"2023-03-14",26.926,0.271,1.02,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":659,"transactions":9,"vwap":1719},"2023-03-13",26.31,26.655,-0.417,-1.54,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2023-03-10",27.47,27.070999,27.072001,-0.728,-2.62,1700,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":713,"volume":1138,"transactions":9,"vwap":1733},"2023-03-09",27.82,27.8,-0.172,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":927,"volume":1741,"transactions":9,"vwap":1739},"2023-03-08",27.938,27.98,27.972,0.299,17300,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":603,"transactions":9,"vwap":1744},"2023-03-07",27.673,0.368,1.35,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":603,"transactions":9,"vwap":1749},"2023-03-06",27.305,0.228,0.84,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2023-03-03",27.25,27.28,27.077,-0.543,-1.97,1500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1127,"percent_change":410,"volume":1362,"transactions":9,"vwap":1763},"2023-03-02",27.69,27.62,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":658,"volume":1639,"transactions":9,"vwap":1768},"2023-03-01",27.65,27.7,27.63,0.197,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2023-02-28",27.4,27.433,-0.202,-0.73,18000,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":780,"percent_change":1780,"volume":603,"transactions":9,"vwap":1779},"2023-02-27",27.635,-0.27,{"date":1782,"open":1766,"high":1783,"low":1766,"close":1783,"change":1267,"percent_change":1784,"volume":659,"transactions":9,"vwap":1783},"2023-02-24",27.71,1.38,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":883,"percent_change":1350,"volume":603,"transactions":9,"vwap":1787},"2023-02-23",27.334,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":296,"percent_change":949,"volume":659,"transactions":9,"vwap":1791},"2023-02-22",27.45,27.52,27.38,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":649,"percent_change":1559,"volume":1000,"transactions":9,"vwap":1796},"2023-02-21",27.37,27.44,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":98,"volume":603,"transactions":9,"vwap":1799},"2023-02-17",27.194,-0.083,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":672,"volume":603,"transactions":9,"vwap":1803},"2023-02-16",27.277,0.123,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":332,"volume":603,"transactions":9,"vwap":1807},"2023-02-15",27.154,0.029,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1078,"volume":603,"transactions":9,"vwap":1811},"2023-02-14",27.125,0.154,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":603,"transactions":9,"vwap":1815},"2023-02-13",26.971,-0.223,-0.82,{"date":1819,"open":1799,"high":1799,"low":1799,"close":1799,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1799},"2023-02-10",0.409,1.53,567,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":641,"percent_change":1520,"volume":603,"transactions":9,"vwap":1825},"2023-02-09",26.785,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1073,"percent_change":1829,"volume":603,"transactions":9,"vwap":1828},"2023-02-08",26.525,-0.97,{"date":1831,"open":1832,"high":1832,"low":1825,"close":1825,"change":1833,"percent_change":304,"volume":1834,"transactions":9,"vwap":1825},"2023-02-07",26.8,-0.135,9200,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":650,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2023-02-06",26.85,26.94,26.92,0.94,9600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2023-02-03",26.32,26.67,0.481,1.84,2700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1314,"percent_change":741,"volume":659,"transactions":9,"vwap":1852},"2023-02-02",26.01,26.189,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":603,"transactions":9,"vwap":1855},"2023-02-01",26.093,-0.397,-1.5,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":615,"transactions":9,"vwap":1860},"2023-01-31",26.49,0.415,1.59,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":513,"percent_change":614,"volume":603,"transactions":9,"vwap":1865},"2023-01-25",26.075001,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1780,"percent_change":237,"volume":752,"transactions":9,"vwap":1869},"2023-01-24",26.25,26.165,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1212,"volume":1000,"transactions":9,"vwap":1873},"2023-01-23",26.42,26.435,0.054,{"date":1876,"open":1851,"high":1877,"low":1851,"close":1877,"change":1878,"percent_change":1879,"volume":752,"transactions":9,"vwap":1877},"2023-01-20",26.381,0.301,1.15,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":594,"percent_change":1883,"volume":603,"transactions":9,"vwap":1882},"2023-01-19",26.08,-1.19,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":614,"percent_change":1887,"volume":603,"transactions":9,"vwap":1886},"2023-01-18",26.395,-1.27,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":687,"percent_change":1435,"volume":603,"transactions":9,"vwap":1891},"2023-01-17",26.74,26.735,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1820,"percent_change":1895,"volume":603,"transactions":9,"vwap":1894},"2023-01-13",26.585,1.56,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":954,"volume":603,"transactions":9,"vwap":1898},"2023-01-12",26.176,-0.414,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1178,"percent_change":222,"volume":615,"transactions":9,"vwap":1903},"2023-01-11",26.63,26.59,{"date":1905,"open":1906,"high":1907,"low":1845,"close":1907,"change":1541,"percent_change":1908,"volume":1362,"transactions":9,"vwap":1907},"2023-01-10",26.68,26.75,0.69,{"date":1910,"open":1911,"high":1911,"low":1860,"close":1912,"change":1913,"percent_change":147,"volume":1914,"transactions":9,"vwap":1912},"2023-01-09",26.64,26.566,-0.094,1900,{"date":1916,"open":1917,"high":1890,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":752,"transactions":9,"vwap":1918},"2023-01-06",26.72,26.66,-0.475,-1.75,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1057,"volume":603,"transactions":9,"vwap":1923},"2023-01-05",27.135,-0.015,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1629,"percent_change":869,"volume":1138,"transactions":9,"vwap":1928},"2023-01-04",27.059999,27.15,{"date":178,"open":1930,"high":1931,"low":1930,"close":1931,"change":1337,"percent_change":1525,"volume":659,"transactions":9,"vwap":1931},27.094999,27.18]