[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPAQ":3,"homepage-market-summary":27,"stock-historical-SPAQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPAQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Horizon Kinetics SPAC Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.3228,15.13126,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},92.7,93.075,-0.375,-0.4,264,108.25,89.431,324.46498799601596,17.4,926,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},492,179640.711987,-8.27,"2025-04-25",[179,182,190,199,206,213,220,228,236,244,251,257,264,272,279,284,289,294,301,306,312,320,327,334,338,343,349,355,361,366,372,379,385,392,396,402,408,414,421,425,431,435,442,449,454,459,466,472,477,485,492,498,504,507,515,520,525,530,536,541,549,557,562,568,575,580,583,587,593,598,603,606,610,614,618,621,624,631,636,639,643,646,651,655,659,663,668,671,674,677,681,685,689,694,698,702,705,709,712,716,720,724,727,733,738,746,751,757,762,765,769,773,778,782,785,789,793,797,800,805,812,817,824,829,833,839,843,847,850,854,859,863,868,871,876,881,886,890,895,899,902,906,909,913,917,921,926,930,934,938,943,946,950,955,960,964,968,972,974,976,980,983,986,989,992,995,997,1001,1007,1010,1014,1018,1023,1028,1033,1035,1038,1043,1051,1058,1062,1066,1070,1075,1080,1084,1090,1096,1099,1103,1109,1114,1118,1122,1127,1131,1138,1142,1147,1151,1158,1165,1170,1173,1177,1181,1185,1188,1191,1194,1199,1203,1207,1211,1215,1217,1219,1222,1226,1230,1234,1240,1244,1249,1254,1260,1267,1272,1278,1282,1285,1288,1293,1298,1303,1307,1312,1317,1323,1331,1338,1343,1349,1354,1361,1368,1373,1379,1383,1387,1391,1395,1398,1401,1404,1409,1413,1417,1420,1425,1428,1432,1436,1441,1445,1451,1457,1461,1465,1469,1473,1476,1479,1482,1486,1490,1494,1497,1500,1504,1507,1512,1515,1521,1525,1532,1539,1546,1549,1553,1557,1565,1568,1571,1575,1582,1590,1595,1598,1601,1605,1608,1611,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1646,1650,1654,1657,1660,1663,1666,1669,1673,1676,1681,1686,1689,1694,1700,1702,1705,1709,1712,1719,1722,1726,1729,1734,1739,1743,1750,1753,1757,1761,1764,1768,1772,1776,1779,1781,1788,1792,1797,1801,1805,1809,1812,1816,1819,1822,1826,1830,1833,1836,1840,1844],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,92.7113,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",92.76,-0.07,-0.08,188.756,21,92.8359,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",92.92,93.145,-0.025,-0.03,269.419,19,92.9471,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":203,"volume":204,"transactions":197,"vwap":205},"2026-10-02",92.9,93.17,0,394.419,92.9114,{"date":207,"open":202,"high":202,"low":202,"close":202,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",-0.175,-0.19,14.419853,16,93.2038,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":211,"vwap":219},"2026-09-30",93.345,0.195,0.21,19.419,93.1691,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",92.98,93.15,0.04,512.419,14,92.987,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":211,"vwap":235},"2026-09-28",92.97,93.11,-0.1,-0.11,644.419,92.9696,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":209,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",93,93.21,-0.2,639.419,17,93.0053,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":180,"vwap":250},"2026-09-24",93.4,0.145,0.16,14.419,93.3095,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":224,"percent_change":224,"volume":255,"transactions":211,"vwap":256},"2026-09-23",93.02,93.255,763.419,93.013,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":113,"percent_change":261,"volume":262,"transactions":242,"vwap":263},"2026-09-22",93.06,93.215,-0.34,764.419,93.0468,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",93.535,-0.055,-0.06,17.4078,20,93.683,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":226,"vwap":278},"2026-09-18",93.59,-0.035,-0.04,13.4084,93.5613,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":282,"volume":277,"transactions":226,"vwap":283},"2026-09-17",93.625,0.03,93.5833,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":287,"volume":277,"transactions":226,"vwap":288},"2026-09-16",93.595,-0.05,93.5144,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":195,"volume":277,"transactions":226,"vwap":293},"2026-09-15",93.645,-0.0322,93.5993,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":186,"volume":298,"transactions":299,"vwap":300},"2026-09-14",93.6772,-0.0778,19.084071,18,93.6759,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":203,"percent_change":203,"volume":304,"transactions":226,"vwap":305},"2026-09-11",93.755,41.4084,93.5523,{"date":307,"open":303,"high":303,"low":303,"close":303,"change":308,"percent_change":309,"volume":310,"transactions":226,"vwap":311},"2026-09-10",0.165,0.18,12.4084,93.7759,{"date":313,"open":314,"high":315,"low":314,"close":274,"change":316,"percent_change":317,"volume":318,"transactions":211,"vwap":319},"2026-09-09",93.39,93.805,0.185,0.2,227.4084,93.5961,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":180,"vwap":326},"2026-09-08",93.405,-0.385,-0.41,14.4084,93.5648,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":310,"transactions":332,"vwap":333},"2026-09-04",93.79,-0.005,-0.01,13,93.8689,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":282,"percent_change":282,"volume":325,"transactions":180,"vwap":337},"2026-09-03",93.795,93.6931,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":276,"volume":325,"transactions":180,"vwap":342},"2026-09-02",93.765,-0.0356,93.7249,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":268,"volume":347,"transactions":211,"vwap":348},"2026-09-01",93.8006,-0.0544,14.4614,93.7465,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":-6,"volume":353,"transactions":180,"vwap":354},"2026-08-31",93.855,-0.0016,34.4084,93.8726,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":224,"volume":359,"transactions":242,"vwap":360},"2026-08-28",93.8566,0.0366,15.429604,93.6864,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":69,"volume":325,"transactions":180,"vwap":365},"2026-08-27",93.82,0.065,93.7341,{"date":367,"open":303,"high":303,"low":303,"close":303,"change":368,"percent_change":369,"volume":370,"transactions":242,"vwap":371},"2026-08-26",0.125,0.13,25.4084,93.5693,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":242,"vwap":378},"2026-08-25",93.63,0.005,0.01,16.5494,93.549,{"date":380,"open":281,"high":281,"low":281,"close":281,"change":381,"percent_change":382,"volume":383,"transactions":211,"vwap":384},"2026-08-24",0.355,0.38,18.4084,93.6767,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":211,"vwap":391},"2026-08-21",93.27,-0.43,-0.46,100.3549,93.3346,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":195,"percent_change":195,"volume":325,"transactions":180,"vwap":395},"2026-08-20",93.7,93.6324,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":142,"volume":400,"transactions":211,"vwap":401},"2026-08-19",93.73,-0.015,15.4084,93.7098,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":194,"percent_change":195,"volume":406,"transactions":197,"vwap":407},"2026-08-18",93.75,93.745,243.4084,93.739,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":224,"volume":412,"transactions":242,"vwap":413},"2026-08-17",93.77,0.035,20.4084,93.7616,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":318,"transactions":188,"vwap":420},"2026-08-14",94.15,93.735,-0.365,-0.39,94.1409,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":185,"percent_change":185,"volume":325,"transactions":180,"vwap":424},"2026-08-13",94.1,94.1277,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":248,"volume":429,"transactions":188,"vwap":430},"2026-08-12",94.17,0.15,22.4084,94.1348,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":195,"percent_change":195,"volume":383,"transactions":242,"vwap":434},"2026-08-11",94.02,93.9698,{"date":436,"open":374,"high":437,"low":374,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",94.05,0.05,169.3444,22,93.6668,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":211,"vwap":448},"2026-08-07",94,0.015,0.02,23.4084,94.0035,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":438,"percent_change":438,"volume":452,"transactions":211,"vwap":453},"2026-08-06",93.985,18.055692,94.0072,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":287,"percent_change":287,"volume":457,"transactions":180,"vwap":458},"2026-08-05",93.935,18.507,93.7991,{"date":460,"open":451,"high":451,"low":451,"close":451,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",0.075,0.08,25.40748,23,93.8517,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":282,"volume":470,"transactions":242,"vwap":471},"2026-08-03",93.91,0.025,20.160927,93.8665,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":195,"percent_change":195,"volume":475,"transactions":180,"vwap":476},"2026-07-31",93.885,14.507,93.88,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",93.915,0.09,0.1,83.181654,39,93.8941,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":118,"volume":489,"transactions":490,"vwap":491},"2026-07-29",93.825,-0.115,34.507,29,93.8927,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":411,"percent_change":224,"volume":495,"transactions":496,"vwap":497},"2026-07-28",93.94,89.700357,50,93.9424,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":489,"transactions":440,"vwap":503},"2026-07-27",93.905,0.31,0.33,93.9514,{"date":505,"open":286,"high":286,"low":286,"close":286,"change":316,"percent_change":317,"volume":457,"transactions":211,"vwap":506},"2026-07-24",93.8769,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":299,"vwap":514},"2026-07-23",93.52,93.41,-0.575,-0.61,280.507,93.5216,{"date":516,"open":451,"high":451,"low":451,"close":451,"change":517,"percent_change":517,"volume":518,"transactions":211,"vwap":519},"2026-07-22",0.06,16.507,93.8884,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":364,"percent_change":69,"volume":523,"transactions":226,"vwap":524},"2026-07-21",93.925,13.507,93.7806,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":330,"percent_change":331,"volume":528,"transactions":211,"vwap":529},"2026-07-20",93.86,17.507,93.8005,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":232,"volume":534,"transactions":332,"vwap":535},"2026-07-17",93.865,-0.09,12.507,93.7962,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":399,"percent_change":142,"volume":539,"transactions":180,"vwap":540},"2026-07-16",93.955,63.507,93.9499,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":180,"vwap":548},"2026-07-15",93.99,93.97,0.365,0.39,217.507,93.9916,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":180,"vwap":556},"2026-07-14",93.5796,93.605,0.46,0.49,116.507,93.6186,{"date":558,"open":193,"high":193,"low":193,"close":193,"change":559,"percent_change":98,"volume":560,"transactions":299,"vwap":561},"2026-07-13",-0.282,21.234849,93.7345,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-10",93.427,0.372,0.4,100,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-09",92.75,93.055,-0.145,-0.16,200,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":567,"transactions":9,"vwap":577},"2026-07-08",93.2,-0.815,-0.87,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":480,"percent_change":481,"volume":567,"transactions":9,"vwap":582},"2026-07-07",94.014999,{"date":584,"open":522,"high":522,"low":522,"close":522,"change":585,"percent_change":586,"volume":567,"transactions":9,"vwap":522},"2026-07-06",0.425,0.45,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":574,"transactions":9,"vwap":590},"2026-07-02",93.55,93.5,-0.463,-0.49,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":567,"transactions":9,"vwap":595},"2026-07-01",93.963,0.316,0.34,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":154,"volume":574,"transactions":9,"vwap":601},"2026-06-30",94.059998,93.647,-0.222,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":368,"percent_change":369,"volume":567,"transactions":9,"vwap":605},"2026-06-29",93.869,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":287,"volume":567,"transactions":9,"vwap":608},"2026-06-26",93.744,-0.046,{"date":611,"open":329,"high":329,"low":329,"close":329,"change":612,"percent_change":613,"volume":567,"transactions":9,"vwap":329},"2026-06-25",0.133,0.14,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":268,"volume":567,"transactions":9,"vwap":616},"2026-06-24",93.657,-0.059,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":209,"percent_change":240,"volume":567,"transactions":9,"vwap":620},"2026-06-23",93.716,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":276,"percent_change":276,"volume":567,"transactions":9,"vwap":623},"2026-06-22",93.906,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":268,"volume":630,"transactions":9,"vwap":627},"2026-06-18",93.61,93.946,93.6,-0.056,500,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":567,"transactions":9,"vwap":633},"2026-06-17",94.0019989,0.263,0.28,{"date":637,"open":407,"high":407,"low":407,"close":407,"change":638,"percent_change":573,"volume":567,"transactions":9,"vwap":407},"2026-06-16",-0.147,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":203,"volume":567,"transactions":9,"vwap":641},"2026-06-15",93.886,0.001,{"date":644,"open":474,"high":474,"low":474,"close":474,"change":645,"percent_change":533,"volume":567,"transactions":9,"vwap":474},"2026-06-12",-0.086,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":567,"transactions":9,"vwap":648},"2026-06-11",93.971,0.161,0.17,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":35,"volume":567,"transactions":9,"vwap":653},"2026-06-10",93.81,-0.205,{"date":656,"open":582,"high":582,"low":582,"close":582,"change":657,"percent_change":658,"volume":567,"transactions":9,"vwap":582},"2026-06-09",0.22,0.23,{"date":660,"open":336,"high":336,"low":336,"close":336,"change":661,"percent_change":662,"volume":567,"transactions":9,"vwap":336},"2026-06-08",0.688,0.74,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":567,"transactions":9,"vwap":665},"2026-06-05",93.107,-0.127,-0.14,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":445,"percent_change":446,"volume":567,"transactions":9,"vwap":670},"2026-06-04",93.234,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":203,"percent_change":203,"volume":567,"transactions":9,"vwap":673},"2026-06-03",93.219,{"date":675,"open":673,"high":673,"low":673,"close":673,"change":676,"percent_change":331,"volume":567,"transactions":9,"vwap":673},"2026-06-02",-0.006,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":217,"volume":567,"transactions":9,"vwap":679},"2026-06-01",93.225,0.198,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":481,"volume":567,"transactions":9,"vwap":683},"2026-05-29",93.027,0.097,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":-6,"volume":567,"transactions":9,"vwap":687},"2026-05-28",92.93,-0.001,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":567,"transactions":9,"vwap":691},"2026-05-27",92.931,0.341,0.37,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":317,"volume":567,"transactions":9,"vwap":696},"2026-05-26",92.59,0.181,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":376,"volume":567,"transactions":9,"vwap":700},"2026-05-22",92.409,0.009,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":308,"percent_change":309,"volume":567,"transactions":9,"vwap":704},"2026-05-21",92.4,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":517,"volume":567,"transactions":9,"vwap":707},"2026-05-20",92.235,0.056,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":69,"percent_change":462,"volume":567,"transactions":9,"vwap":711},"2026-05-19",92.179,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":268,"volume":567,"transactions":9,"vwap":714},"2026-05-18",92.109,-0.053,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":224,"volume":567,"transactions":9,"vwap":718},"2026-05-15",92.162,0.038,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":438,"volume":567,"transactions":9,"vwap":722},"2026-05-14",92.124,0.044,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":701,"percent_change":376,"volume":567,"transactions":9,"vwap":726},"2026-05-13",92.080002,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":567,"transactions":9,"vwap":730},"2026-05-12",91.74,92.070999,-0.244,-0.26,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":567,"transactions":9,"vwap":735},"2026-05-11",92.315,0.76,0.83,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-05-08",90.71,91.555,89.73,0.599,0.66,2000,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":567,"transactions":9,"vwap":748},"2026-05-07",90.956,-1.267,-1.37,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":630,"transactions":9,"vwap":754},"2026-05-06",92.13,92.223,0.524,0.57,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":667,"volume":172,"transactions":9,"vwap":760},"2026-05-05",92.07,91.699,-0.131,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":654,"percent_change":35,"volume":567,"transactions":9,"vwap":764},"2026-05-04",91.83,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":159,"volume":567,"transactions":9,"vwap":767},"2026-05-01",92.035004,-0.23,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":276,"volume":567,"transactions":9,"vwap":771},"2026-04-30",92.265,-0.033,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":567,"transactions":9,"vwap":775},"2026-04-29",92.298,0.273,0.3,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":481,"percent_change":781,"volume":567,"transactions":9,"vwap":780},"2026-04-28",92.025002,0.11,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":469,"percent_change":282,"volume":567,"transactions":9,"vwap":784},"2026-04-27",91.925,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":369,"volume":567,"transactions":9,"vwap":787},"2026-04-24",91.9,0.115,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":517,"volume":567,"transactions":9,"vwap":791},"2026-04-23",91.785,0.055,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":667,"percent_change":796,"volume":567,"transactions":9,"vwap":795},"2026-04-22",91.73,-0.15,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":316,"percent_change":317,"volume":567,"transactions":9,"vwap":799},"2026-04-21",91.87,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":567,"transactions":9,"vwap":802},"2026-04-20",91.685,0.93,1.02,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":781,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-04-17",90.69,90.96,90.755,0.12,900,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":657,"volume":574,"transactions":9,"vwap":815},"2026-04-16",90.28,90.645,0.203,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-15",90.89,90.442,-0.88,-0.96,400,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":567,"transactions":9,"vwap":826},"2026-04-14",91.322,-0.258,-0.28,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":502,"volume":567,"transactions":9,"vwap":831},"2026-04-13",91.58,0.305,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":469,"percent_change":282,"volume":838,"transactions":9,"vwap":837},"2026-04-10",91.18,91.575,91.275,1200,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":317,"volume":567,"transactions":9,"vwap":841},"2026-04-09",91.25,0.178,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":796,"volume":567,"transactions":9,"vwap":845},"2026-04-08",91.071999,-0.138,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":810,"percent_change":369,"volume":567,"transactions":9,"vwap":849},"2026-04-07",91.21,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":828,"volume":567,"transactions":9,"vwap":852},"2026-04-06",91.089996,-0.254,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":567,"transactions":9,"vwap":856},"2026-04-02",91.344,0.538,0.59,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":480,"volume":567,"transactions":9,"vwap":861},"2026-04-01",90.806,0.079,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":567,"transactions":9,"vwap":865},"2026-03-31",90.727,0.562,0.62,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":248,"percent_change":309,"volume":567,"transactions":9,"vwap":870},"2026-03-30",90.165,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":567,"transactions":9,"vwap":873},"2026-03-27",90.0049973,-0.263,-0.29,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":567,"transactions":9,"vwap":878},"2026-03-26",90.268,-0.248,-0.27,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":567,"transactions":9,"vwap":883},"2026-03-25",90.516,-0.479,-0.53,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":858,"volume":567,"transactions":9,"vwap":888},"2026-03-24",90.995,0.53,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":567,"transactions":9,"vwap":892},"2026-03-23",90.465,-0.65,-0.71,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":118,"volume":567,"transactions":9,"vwap":897},"2026-03-20",91.115,-0.105,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":480,"percent_change":481,"volume":567,"transactions":9,"vwap":901},"2026-03-19",91.22,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":185,"volume":567,"transactions":9,"vwap":904},"2026-03-18",91.13,-0.068,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":697,"percent_change":317,"volume":567,"transactions":9,"vwap":908},"2026-03-17",91.198,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":147,"volume":567,"transactions":9,"vwap":911},"2026-03-16",91.016998,-0.318,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":803,"volume":567,"transactions":9,"vwap":915},"2026-03-13",91.335,0.84,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":732,"volume":567,"transactions":9,"vwap":919},"2026-03-12",90.495,-0.235,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":898,"percent_change":118,"volume":925,"transactions":9,"vwap":924},"2026-03-11",91.19,90.73,300,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":533,"volume":567,"transactions":9,"vwap":928},"2026-03-10",90.835,-0.085,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":195,"volume":567,"transactions":9,"vwap":932},"2026-03-09",90.92,-0.024,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":185,"volume":567,"transactions":9,"vwap":936},"2026-03-06",90.944,-0.066,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":154,"volume":567,"transactions":9,"vwap":941},"2026-03-05",90.93,91.010002,-0.215,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":268,"percent_change":185,"volume":567,"transactions":9,"vwap":945},"2026-03-04",91.225,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":810,"volume":567,"transactions":9,"vwap":948},"2026-03-03",91.285,0.105,{"date":951,"open":952,"high":952,"low":835,"close":835,"change":953,"percent_change":954,"volume":574,"transactions":9,"vwap":835},"2026-03-02",91.28,0.239,0.26,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":567,"transactions":9,"vwap":957},"2026-02-27",90.941,-0.589,-0.64,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":736,"volume":567,"transactions":9,"vwap":962},"2026-02-26",91.53,0.69,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":142,"volume":567,"transactions":9,"vwap":966},"2026-02-25",90.84,-0.018,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":446,"volume":567,"transactions":9,"vwap":970},"2026-02-24",90.858,0.018,{"date":973,"open":966,"high":966,"low":966,"close":966,"change":203,"percent_change":203,"volume":567,"transactions":9,"vwap":966},"2026-02-23",{"date":975,"open":966,"high":966,"low":966,"close":966,"change":399,"percent_change":142,"volume":567,"transactions":9,"vwap":966},"2026-02-20",{"date":977,"open":978,"high":978,"low":978,"close":978,"change":118,"percent_change":979,"volume":574,"transactions":9,"vwap":978},"2026-02-19",90.855,-0.13,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":224,"percent_change":224,"volume":567,"transactions":9,"vwap":982},"2026-02-18",90.975,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":572,"percent_change":573,"volume":567,"transactions":9,"vwap":985},"2026-02-17",90.935,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":792,"percent_change":517,"volume":567,"transactions":9,"vwap":988},"2026-02-13",91.080002,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":308,"percent_change":309,"volume":567,"transactions":9,"vwap":991},"2026-02-12",91.025002,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":768,"percent_change":159,"volume":567,"transactions":9,"vwap":994},"2026-02-11",90.86,{"date":996,"open":852,"high":852,"low":852,"close":852,"change":186,"percent_change":533,"volume":567,"transactions":9,"vwap":852},"2026-02-10",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":388,"volume":567,"transactions":9,"vwap":999},"2026-02-09",91.17,-0.392,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":389,"volume":1006,"transactions":9,"vwap":1004},"2026-02-06",92.16,91.562,-0.423,1400,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":142,"percent_change":142,"volume":567,"transactions":9,"vwap":1009},"2026-02-05",91.985,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":118,"volume":567,"transactions":9,"vwap":1012},"2026-02-04",92.0049973,-0.107,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":195,"volume":567,"transactions":9,"vwap":1016},"2026-02-03",92.112,-0.028,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":567,"transactions":9,"vwap":1020},"2026-02-02",92.14,0.326,0.36,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":567,"transactions":9,"vwap":1025},"2026-01-30",91.814,0.544,0.6,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":481,"percent_change":781,"volume":1032,"transactions":9,"vwap":1031},"2026-01-29",90.68,91.27,700,{"date":1034,"open":999,"high":999,"low":999,"close":999,"change":331,"percent_change":331,"volume":567,"transactions":9,"vwap":999},"2026-01-28",{"date":1036,"open":835,"high":835,"low":835,"close":835,"change":1037,"percent_change":481,"volume":567,"transactions":9,"vwap":835},"2026-01-27",0.095,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":567,"transactions":9,"vwap":1040},"2026-01-26",91.084999,-0.381,-0.42,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-01-23",92.94,92.95,91.466,-0.689,-0.75,5100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-01-22",92.193,92.155,0.905,0.99,600,{"date":1059,"open":841,"high":841,"low":841,"close":841,"change":1060,"percent_change":1061,"volume":567,"transactions":9,"vwap":841},"2026-01-21",-0.351,-0.38,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":667,"volume":567,"transactions":9,"vwap":1064},"2026-01-20",91.601,-0.133,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":85,"volume":567,"transactions":9,"vwap":1068},"2026-01-16",91.734,0.829,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":567,"transactions":9,"vwap":1072},"2026-01-15",90.905,-0.665,-0.73,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":567,"transactions":9,"vwap":1077},"2026-01-14",91.57,0.614,0.68,{"date":1081,"open":1082,"high":748,"low":1082,"close":748,"change":1083,"percent_change":419,"volume":567,"transactions":9,"vwap":748},"2026-01-13",90.9,-0.355,{"date":1085,"open":841,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":553,"volume":823,"transactions":9,"vwap":1088},"2026-01-12",91.52,91.07,91.311,0.42,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":821,"volume":1032,"transactions":9,"vwap":1094},"2026-01-09",91.24,91.605,90.891,-0.809,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":368,"percent_change":613,"volume":567,"transactions":9,"vwap":1098},"2026-01-08",91.7,{"date":1100,"open":836,"high":836,"low":836,"close":836,"change":1101,"percent_change":1102,"volume":567,"transactions":9,"vwap":836},"2026-01-07",1.679,1.87,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":574,"transactions":9,"vwap":1106},"2026-01-06",91.33,89.896,0.465,0.52,{"date":1110,"open":1111,"high":1111,"low":23,"close":23,"change":1112,"percent_change":1113,"volume":925,"transactions":9,"vwap":23},"2026-01-05",90.77,-1.228,-1.35,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":142,"volume":567,"transactions":9,"vwap":1116},"2026-01-02",90.659,-0.016,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":248,"volume":567,"transactions":9,"vwap":1120},"2025-12-31",90.675,0.144,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":567,"transactions":9,"vwap":1124},"2025-12-30",90.531,-0.614,-0.67,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":693,"volume":567,"transactions":9,"vwap":1129},"2025-12-29",91.145,0.335,{"date":1132,"open":1031,"high":1031,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2025-12-26",90.58,90.81,-1.09,-1.19,3200,{"date":1139,"open":787,"high":787,"low":787,"close":787,"change":1140,"percent_change":1141,"volume":1032,"transactions":9,"vwap":787},"2025-12-24",0.265,0.29,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":567,"transactions":9,"vwap":1144},"2025-12-23",91.635,-15.175,-14.21,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":828,"volume":567,"transactions":9,"vwap":1149},"2025-12-22",106.81,-0.304,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":261,"volume":1157,"transactions":9,"vwap":1155},"2025-12-19",107.22,107.5,107.114,-0.362,1100,{"date":1159,"open":1160,"high":22,"low":1161,"close":1162,"change":1163,"percent_change":693,"volume":1164,"transactions":9,"vwap":1162},"2025-12-18",107.35,107.15,107.476,0.401,8600,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":567,"transactions":9,"vwap":1167},"2025-12-17",107.074997,0.27,0.25,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":572,"percent_change":667,"volume":567,"transactions":9,"vwap":1172},"2025-12-16",106.805,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":224,"volume":567,"transactions":9,"vwap":1175},"2025-12-15",106.95,0.045,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":517,"volume":567,"transactions":9,"vwap":1179},"2025-12-12",106.905,0.063,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":185,"volume":567,"transactions":9,"vwap":1183},"2025-12-11",106.842,-0.078,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":282,"percent_change":282,"volume":567,"transactions":9,"vwap":1187},"2025-12-10",106.92,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":375,"percent_change":203,"volume":567,"transactions":9,"vwap":1190},"2025-12-09",106.89,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1168,"percent_change":1169,"volume":567,"transactions":9,"vwap":1193},"2025-12-08",106.885,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":768,"percent_change":35,"volume":925,"transactions":9,"vwap":1198},"2025-12-05",106.84,103,106.615,{"date":1200,"open":1190,"high":1190,"low":1201,"close":1201,"change":1202,"percent_change":-6,"volume":567,"transactions":9,"vwap":1201},"2025-12-04",106.845,-0.004,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":142,"volume":567,"transactions":9,"vwap":1205},"2025-12-03",106.849,-0.021,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":276,"volume":567,"transactions":9,"vwap":1209},"2025-12-02",106.87,-0.045,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":282,"percent_change":282,"volume":567,"transactions":9,"vwap":1214},"2025-12-01",107.45,106.915,{"date":1216,"open":1193,"high":1193,"low":1193,"close":1193,"change":142,"percent_change":142,"volume":567,"transactions":9,"vwap":1193},"2025-11-28",{"date":1218,"open":1179,"high":1179,"low":1179,"close":1179,"change":445,"percent_change":376,"volume":567,"transactions":9,"vwap":1179},"2025-11-26",{"date":1220,"open":1221,"high":1221,"low":1190,"close":1190,"change":142,"percent_change":142,"volume":567,"transactions":9,"vwap":1190},"2025-11-25",106.98,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":501,"volume":567,"transactions":9,"vwap":1224},"2025-11-24",106.91,0.328,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":875,"volume":567,"transactions":9,"vwap":1228},"2025-11-21",106.582,-0.308,{"date":1231,"open":1190,"high":1190,"low":1190,"close":1190,"change":1232,"percent_change":1233,"volume":567,"transactions":9,"vwap":1190},"2025-11-20",0.761,0.72,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":331,"volume":1006,"transactions":9,"vwap":1238},"2025-11-19",107.52,107.53,106.129,-0.009,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":680,"percent_change":1243,"volume":567,"transactions":9,"vwap":1242},"2025-11-18",106.138,0.19,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":732,"volume":567,"transactions":9,"vwap":1247},"2025-11-17",106.82,105.94,-0.274,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":567,"transactions":9,"vwap":1251},"2025-11-14",106.214,-0.56,-0.52,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1006,"transactions":9,"vwap":1257},"2025-11-13",107.69,106.774,0.713,0.67,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":501,"volume":1266,"transactions":9,"vwap":1264},"2025-11-12",106.5,106.63,106.060997,0.323,2300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":20,"volume":1032,"transactions":9,"vwap":1270},"2025-11-11",107.050003,105.738,-0.424,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":638,"percent_change":667,"volume":1277,"transactions":9,"vwap":1276},"2025-11-10",106.69,106.75,106.162,2800,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":195,"volume":567,"transactions":9,"vwap":1280},"2025-11-07",106.309,-0.031,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":462,"percent_change":462,"volume":567,"transactions":9,"vwap":1284},"2025-11-06",106.34,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1180,"percent_change":517,"volume":567,"transactions":9,"vwap":1287},"2025-11-05",106.26,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":567,"transactions":9,"vwap":1290},"2025-11-04",106.197,-0.906,-0.85,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":574,"transactions":9,"vwap":1295},"2025-11-03",107.103,0.865,0.81,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":287,"volume":823,"transactions":9,"vwap":1301},"2025-10-31",106,106.238,-0.051,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":438,"volume":567,"transactions":9,"vwap":1305},"2025-10-30",106.289,0.058,{"date":1308,"open":1196,"high":1196,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1032,"transactions":9,"vwap":1309},"2025-10-29",106.231,-0.536,-0.5,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":567,"transactions":9,"vwap":1314},"2025-10-28",106.767,1.288,1.22,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":838,"transactions":9,"vwap":1320},"2025-10-27",103.835,105.479,0.929,0.89,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-10-24",106.97,107.395,104.55,0.982,0.95,1900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1266,"transactions":9,"vwap":1335},"2025-10-23",104.95,105,103.568,-0.955,-0.91,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":635,"volume":1032,"transactions":9,"vwap":1341},"2025-10-22",106.68,104.523,0.296,{"date":1344,"open":1334,"high":1334,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-10-21",104.227,-0.82,-0.78,2200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1347,"volume":1057,"transactions":9,"vwap":1352},"2025-10-20",104.32,105.046997,-0.828,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1057,"transactions":9,"vwap":1358},"2025-10-17",106.46,106.684,105.875,1.019,0.97,{"date":1362,"open":1175,"high":1175,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-10-16",104.62,104.856,-2.971,-2.76,9000,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":567,"transactions":9,"vwap":1370},"2025-10-15",107.827,0.697,0.65,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":567,"transactions":9,"vwap":1376},"2025-10-14",106.17,107.13,0.51,0.48,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":382,"percent_change":1022,"volume":574,"transactions":9,"vwap":1382},"2025-10-13",105.32,106.62,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":445,"percent_change":376,"volume":567,"transactions":9,"vwap":1386},"2025-10-10",105.39,106.24,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1089,"volume":567,"transactions":9,"vwap":1389},"2025-10-09",106.225,0.44,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":171,"volume":567,"transactions":9,"vwap":1393},"2025-10-08",105.785,1.05,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":324,"percent_change":419,"volume":567,"transactions":9,"vwap":1397},"2025-10-07",104.735,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1168,"percent_change":954,"volume":567,"transactions":9,"vwap":1400},"2025-10-06",105.145,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":650,"percent_change":248,"volume":567,"transactions":9,"vwap":1403},"2025-10-03",104.875,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":567,"transactions":9,"vwap":1406},"2025-10-02",104.705,0.725,0.7,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":796,"volume":567,"transactions":9,"vwap":1411},"2025-10-01",103.98,-0.151,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":164,"volume":567,"transactions":9,"vwap":1415},"2025-09-30",104.131,-0.724,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":781,"percent_change":781,"volume":567,"transactions":9,"vwap":1419},"2025-09-29",104.855,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":567,"transactions":9,"vwap":1422},"2025-09-26",104.745,1.166,1.13,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":185,"percent_change":185,"volume":567,"transactions":9,"vwap":1427},"2025-09-25",103.579,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1347,"percent_change":1049,"volume":567,"transactions":9,"vwap":1431},"2025-09-24",102.98,103.649,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":662,"volume":567,"transactions":9,"vwap":1434},"2025-09-23",104.429,0.764,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1057,"transactions":9,"vwap":1438},"2025-09-22",103.665,0.56,0.54,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":369,"volume":574,"transactions":9,"vwap":1443},"2025-09-19",103.105,0.135,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":823,"transactions":9,"vwap":1448},"2025-09-18",102.89,102.97,2.932,2.93,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":574,"transactions":9,"vwap":1454},"2025-09-17",103.27,100.038002,-3.118,-3.02,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1253,"volume":567,"transactions":9,"vwap":1459},"2025-09-16",103.156,-0.539,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":810,"volume":567,"transactions":9,"vwap":1463},"2025-09-15",103.695,0.126,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":768,"volume":567,"transactions":9,"vwap":1467},"2025-09-12",103.569,-0.239,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":43,"volume":567,"transactions":9,"vwap":1471},"2025-09-11",103.808,-0.217,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":438,"percent_change":438,"volume":567,"transactions":9,"vwap":1475},"2025-09-10",104.025002,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":469,"percent_change":446,"volume":567,"transactions":9,"vwap":1478},"2025-09-09",103.975,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1037,"percent_change":480,"volume":567,"transactions":9,"vwap":1481},"2025-09-08",103.95,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":309,"volume":567,"transactions":9,"vwap":1484},"2025-09-05",103.855,0.191,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":35,"volume":567,"transactions":9,"vwap":1488},"2025-09-04",103.664,-0.231,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":268,"volume":567,"transactions":9,"vwap":1492},"2025-09-03",103.895,-0.065,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":533,"percent_change":533,"volume":567,"transactions":9,"vwap":1496},"2025-09-02",103.96,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":331,"percent_change":331,"volume":567,"transactions":9,"vwap":1499},"2025-08-29",104.050003,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":954,"volume":567,"transactions":9,"vwap":1502},"2025-08-28",104.059998,0.275,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":768,"percent_change":35,"volume":567,"transactions":9,"vwap":1506},"2025-08-27",103.785,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1210,"percent_change":276,"volume":1511,"transactions":9,"vwap":1510},"2025-08-26",103.54,104.014999,8800,{"date":1513,"open":1502,"high":1502,"low":1502,"close":1502,"change":1514,"percent_change":693,"volume":567,"transactions":9,"vwap":1502},"2025-08-25",0.383,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":827,"percent_change":159,"volume":1520,"transactions":9,"vwap":1519},"2025-08-22",104.029999,103.14,103.677,2100,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1027,"volume":567,"transactions":9,"vwap":1523},"2025-08-21",103.935,0.621,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":693,"volume":1531,"transactions":9,"vwap":1529},"2025-08-20",103.48,103.059998,103.314,0.384,1300,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":388,"volume":1538,"transactions":9,"vwap":1536},"2025-08-19",103.5,102.010002,102.93,-0.44,3100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":123,"volume":1545,"transactions":9,"vwap":1543},"2025-08-18",103.49,104,103.37,-0.605,8200,{"date":1547,"open":1478,"high":1478,"low":1478,"close":1478,"change":1548,"percent_change":186,"volume":567,"transactions":9,"vwap":1478},"2025-08-15",-0.084,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":438,"volume":567,"transactions":9,"vwap":1551},"2025-08-14",104.058998,0.052,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":858,"percent_change":756,"volume":925,"transactions":9,"vwap":1556},"2025-08-13",103.61,104.0070038,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":164,"volume":1564,"transactions":9,"vwap":1562},"2025-08-12",103.62,103.64,102.69,103.417,-0.718,32600,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":898,"percent_change":232,"volume":567,"transactions":9,"vwap":1567},"2025-08-11",104.135,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":469,"percent_change":446,"volume":567,"transactions":9,"vwap":1570},"2025-08-08",104.24,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":369,"volume":567,"transactions":9,"vwap":1573},"2025-08-07",104.215,0.139,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1330,"transactions":9,"vwap":1579},"2025-08-06",104.3,103.44,104.075996,0.989,0.96,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-08-05",103.94,100.39,103.086998,-1.334,-1.28,3000,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":69,"volume":925,"transactions":9,"vwap":1593},"2025-08-04",104.83,104.421,0.071,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":488,"percent_change":233,"volume":567,"transactions":9,"vwap":1597},"2025-08-01",104.35,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":469,"percent_change":446,"volume":567,"transactions":9,"vwap":1600},"2025-07-31",104.465,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":275,"percent_change":195,"volume":567,"transactions":9,"vwap":1604},"2025-07-30",103.99,104.44,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":194,"percent_change":142,"volume":567,"transactions":9,"vwap":1607},"2025-07-29",104.475,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":613,"percent_change":369,"volume":567,"transactions":9,"vwap":1610},"2025-07-28",104.5,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":240,"percent_change":209,"volume":925,"transactions":9,"vwap":1614},"2025-07-25",102,104.36,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":469,"percent_change":446,"volume":567,"transactions":9,"vwap":1617},"2025-07-24",104.56,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":364,"percent_change":517,"volume":567,"transactions":9,"vwap":1620},"2025-07-23",104.535,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":461,"percent_change":69,"volume":567,"transactions":9,"vwap":1623},"2025-07-22",104.47,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":275,"percent_change":195,"volume":567,"transactions":9,"vwap":1626},"2025-07-21",104.395,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":688,"percent_change":-6,"volume":567,"transactions":9,"vwap":1629},"2025-07-18",104.43,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1548,"percent_change":186,"volume":567,"transactions":9,"vwap":1632},"2025-07-17",104.431,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":949,"percent_change":481,"volume":567,"transactions":9,"vwap":1635},"2025-07-16",104.515,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1210,"percent_change":276,"volume":567,"transactions":9,"vwap":1638},"2025-07-15",104.41,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1259,"percent_change":1372,"volume":567,"transactions":9,"vwap":1641},"2025-07-14",104.455,{"date":1643,"open":1506,"high":1506,"low":1506,"close":1506,"change":1644,"percent_change":1645,"volume":567,"transactions":9,"vwap":1506},"2025-07-11",-0.489,-0.47,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":43,"volume":567,"transactions":9,"vwap":1648},"2025-07-10",104.274,-0.216,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1444,"percent_change":369,"volume":925,"transactions":9,"vwap":1653},"2025-07-09",103.9,104.49,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":768,"percent_change":35,"volume":567,"transactions":9,"vwap":1656},"2025-07-08",104.355,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":142,"percent_change":142,"volume":567,"transactions":9,"vwap":1659},"2025-07-07",104.585,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":481,"percent_change":481,"volume":567,"transactions":9,"vwap":1662},"2025-07-03",104.605,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1083,"percent_change":261,"volume":567,"transactions":9,"vwap":1665},"2025-07-02",104.505,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":481,"percent_change":481,"volume":567,"transactions":9,"vwap":1668},"2025-07-01",104.86,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":217,"volume":567,"transactions":9,"vwap":1671},"2025-06-30",104.76,0.218,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1202,"percent_change":-6,"volume":567,"transactions":9,"vwap":1675},"2025-06-27",104.542,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":567,"transactions":9,"vwap":1678},"2025-06-26",104.546,0.251,0.24,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":567,"transactions":9,"vwap":1683},"2025-06-25",104.295,-1.005,-0.95,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1089,"percent_change":566,"volume":567,"transactions":9,"vwap":1688},"2025-06-24",105.3,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":894,"volume":567,"transactions":9,"vwap":1692},"2025-06-23",105.358,104.88,-0.753,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":567,"transactions":9,"vwap":1697},"2025-06-20",105.19,105.633,1.223,1.17,{"date":1701,"open":1638,"high":1638,"low":1638,"close":1638,"change":195,"percent_change":195,"volume":567,"transactions":9,"vwap":1638},"2025-06-18",{"date":1703,"open":1638,"high":1604,"low":1638,"close":1604,"change":1704,"percent_change":419,"volume":811,"transactions":9,"vwap":1604},"2025-06-17",-0.405,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":462,"volume":567,"transactions":9,"vwap":1707},"2025-06-16",104.845,0.088,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1342,"percent_change":635,"volume":567,"transactions":9,"vwap":1711},"2025-06-13",104.757,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":276,"volume":1718,"transactions":9,"vwap":1715},"2025-06-12",104.27,104.461,103.26,-0.039,4500,{"date":1720,"open":1502,"high":1610,"low":1502,"close":1610,"change":1721,"percent_change":546,"volume":1006,"transactions":9,"vwap":1610},"2025-06-11",0.41,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":894,"volume":567,"transactions":9,"vwap":1724},"2025-06-10",104.089996,-0.74,{"date":1727,"open":1592,"high":1592,"low":1592,"close":1592,"change":1728,"percent_change":756,"volume":567,"transactions":9,"vwap":1592},"2025-06-09",0.595,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":567,"transactions":9,"vwap":1731},"2025-06-06",104.235,0.885,0.86,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":147,"volume":838,"transactions":9,"vwap":1737},"2025-06-05",103.68,103.35,-0.36,{"date":1740,"open":1543,"high":1741,"low":1543,"close":1741,"change":1742,"percent_change":1169,"volume":811,"transactions":9,"vwap":1741},"2025-06-04",103.71,0.255,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":880,"volume":1749,"transactions":9,"vwap":1747},"2025-06-03",103.69,102.61,103.455,-0.283,5400,{"date":1751,"open":1578,"high":1752,"low":1578,"close":1752,"change":1180,"percent_change":517,"volume":925,"transactions":9,"vwap":1752},"2025-06-02",103.738,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":209,"volume":567,"transactions":9,"vwap":1755},"2025-05-30",103.675,-0.195,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":85,"volume":567,"transactions":9,"vwap":1759},"2025-05-29",103.87,0.94,{"date":1762,"open":1763,"high":1536,"low":1763,"close":1536,"change":1347,"percent_change":1049,"volume":1057,"transactions":9,"vwap":1536},"2025-05-28",102.54,{"date":1765,"open":1766,"high":1741,"low":1766,"close":1741,"change":1767,"percent_change":1360,"volume":567,"transactions":9,"vwap":1741},"2025-05-27",103.639,0.997,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1680,"volume":567,"transactions":9,"vwap":1770},"2025-05-23",102.713,0.248,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":667,"volume":567,"transactions":9,"vwap":1774},"2025-05-22",102.465,-0.146,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1594,"percent_change":69,"volume":567,"transactions":9,"vwap":1778},"2025-05-21",102.611,{"date":1780,"open":1763,"high":1763,"low":1763,"close":1763,"change":364,"percent_change":517,"volume":567,"transactions":9,"vwap":1763},"2025-05-20",{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":331,"volume":1787,"transactions":9,"vwap":1784},"2025-05-19",102.28,102.475,102.19,-0.013,7000,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":224,"volume":567,"transactions":9,"vwap":1790},"2025-05-16",102.488,0.041,{"date":1793,"open":1794,"high":1795,"low":1535,"close":1795,"change":1796,"percent_change":613,"volume":1538,"transactions":9,"vwap":1795},"2025-05-15",102.050003,102.447,0.141,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":517,"volume":567,"transactions":9,"vwap":1799},"2025-05-14",102.306,0.062,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":481,"volume":567,"transactions":9,"vwap":1803},"2025-05-13",102.244,0.104,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":428,"volume":567,"transactions":9,"vwap":1807},"2025-05-12",102.14,0.151,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1117,"percent_change":142,"volume":567,"transactions":9,"vwap":1811},"2025-05-09",101.989,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1680,"volume":567,"transactions":9,"vwap":1814},"2025-05-08",102.0049973,0.245,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1176,"percent_change":224,"volume":567,"transactions":9,"vwap":1818},"2025-05-07",101.76,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":723,"percent_change":224,"volume":567,"transactions":9,"vwap":1821},"2025-05-06",101.715,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":203,"volume":567,"transactions":9,"vwap":1824},"2025-05-05",101.671,0.003,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":376,"volume":567,"transactions":9,"vwap":1828},"2025-05-02",101.668,0.008,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":368,"percent_change":810,"volume":567,"transactions":9,"vwap":1832},"2025-05-01",101.66,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":480,"percent_change":480,"volume":567,"transactions":9,"vwap":1835},"2025-04-30",101.535,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1108,"volume":567,"transactions":9,"vwap":1838},"2025-04-29",101.445,0.525,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":667,"percent_change":667,"volume":1057,"transactions":9,"vwap":1843},"2025-04-28",100.71,100.92,{"date":177,"open":1845,"high":1845,"low":1845,"close":1845,"change":203,"percent_change":203,"volume":567,"transactions":9,"vwap":1845},101.059998]