[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOXA":3,"homepage-market-summary":28,"stock-historical-BOXA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BOXA","2026-10-02",{"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},"Alpha Architect Aggregate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.135,0.137473,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},101.8201,101.82,101.9906,-0.1705,-0.17,360.01,107.9,101.63,1208.7305019920318,3,450,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},100.452,1290,470891.35599999997,0.64,"2025-04-22",[180,183,191,200,208,216,224,233,242,251,258,266,277,287,293,302,311,319,329,337,343,352,362,372,380,387,397,404,412,419,427,434,443,451,458,466,474,483,492,502,509,515,521,530,539,549,556,564,572,580,587,596,601,607,615,623,628,635,642,650,656,662,670,675,681,689,696,702,709,713,717,722,727,733,740,744,748,754,760,767,772,777,784,788,794,800,805,810,815,820,824,829,833,840,845,853,859,866,871,877,882,889,892,895,898,902,906,911,915,918,922,926,929,937,940,948,954,958,961,965,969,974,977,982,987,994,998,1004,1007,1012,1018,1023,1030,1034,1039,1043,1049,1055,1060,1064,1069,1074,1078,1084,1089,1093,1099,1103,1106,1112,1119,1124,1130,1135,1141,1147,1152,1157,1161,1167,1171,1178,1182,1188,1192,1197,1204,1208,1214,1221,1225,1231,1235,1239,1245,1251,1257,1260,1266,1271,1276,1281,1286,1290,1295,1299,1303,1308,1313,1317,1320,1324,1328,1331,1337,1340,1343,1346,1350,1354,1358,1363,1369,1372,1376,1381,1384,1388,1391,1395,1399,1406,1410,1415,1419,1424,1428,1430,1434,1438,1441,1446,1450,1454,1458,1462,1467,1470,1475,1479,1483,1488,1492,1496,1500,1504,1510,1514,1518,1522,1526,1530,1534,1538,1541,1544,1547,1551,1555,1559,1563,1568,1572,1576,1581,1585,1590,1595,1600,1604,1609,1616,1620,1624,1627,1629,1635,1639,1644,1649,1654,1659,1664,1667,1673,1678,1682,1686,1690,1693,1698,1701,1704,1709,1714,1719,1724,1728,1734,1740,1744,1750,1753,1756,1759,1763,1769,1772,1777,1781,1786,1791,1794,1798,1803,1806,1811,1816,1821,1828,1832,1836,1842,1846,1850,1852,1857,1860,1864,1867,1872,1877,1880,1886,1889,1894,1898,1904,1907,1912,1917,1921,1925,1929,1934,1940,1946,1952,1957,1963,1971,1977,1983,1988,1994,1999,2004,2008,2012,2018,2024,2027,2033,2039,2043,2046,2050,2057,2062,2067,2072,2077,2080,2084,2089],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},24,101.8396,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",101.74,0.2055,0.2,404.0835,19,101.7646,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",101.999,101.7851,-0.1051,-0.1,135.0095,13,101.9054,{"date":201,"open":24,"high":202,"low":24,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":63,"vwap":207},"2026-09-29",101.915,101.8902,-0.1287,-0.13,614.0095,101.7438,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",102.0189,-0.4463,-0.44,88.0525,16,102.1971,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":63,"vwap":223},"2026-09-25",102.03,102.4652,0.0959,0.09,469.3772,102.1648,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",102.39,102.3693,-0.3041,-0.3,711.0185,18,102.5626,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",102.732,102.6734,-1.079,-1.04,121.0095,14,102.7966,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",103.94,103.7524,0.073,0.07,287.0095,22,103.8898,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":240,"vwap":257},"2026-09-21",103.6794,0.2744,0.27,103.0095,103.7027,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",103.405,-0.2093,-0.2,107.0185,12,103.4335,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",103.79,103.82,103.44,103.6143,0.0509,0.05,18200.0185,58,103.7614,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",103.67,103.74,103.5634,-0.0468,-0.05,9011.0095,29,103.7078,{"date":288,"open":268,"high":268,"low":289,"close":289,"change":290,"percent_change":105,"volume":291,"transactions":249,"vwap":292},"2026-09-15",103.6102,0.0672,258.0585,103.7624,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",103.34,103.543,-0.1928,-0.19,530.0095,15,103.3569,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":181,"vwap":310},"2026-09-11",103.91,103.97,103.7358,0.0808,0.08,5850.0185,103.9003,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":285,"vwap":318},"2026-09-10",103.9,103.655,-0.8465,-0.81,7632.5005,103.8177,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",104.55,104.38,104.5015,-0.1557,-0.15,7030.0095,27,104.4294,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":214,"vwap":336},"2026-09-08",104.48,104.6572,-0.0661,-0.06,1035.0095,104.4889,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":308,"volume":341,"transactions":240,"vwap":342},"2026-09-04",104.7233,0.083,23.0185,105.0049,{"date":344,"open":345,"high":346,"low":331,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":181,"vwap":351},"2026-09-03",104.63,104.75,104.6403,0.3036,0.29,2956.009,104.636,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":334,"volume":359,"transactions":360,"vwap":361},"2026-09-02",104.35,104.39,104.26,104.3367,-0.0599,8480.1985,36,104.3205,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",103.89,104.62,104.3966,-0.2937,-0.28,534.0565,17,104.263,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":189,"vwap":379},"2026-08-31",104.54,104.6903,-0.194,-0.18,373.0456,104.5534,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":240,"vwap":386},"2026-08-28",104.8843,-0.3377,-0.32,87.0275,104.908,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",105.49,105.195,105.222,-0.0437,-0.04,666.6715,21,105.2843,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":300,"vwap":403},"2026-08-26",105.2657,-0.1667,-0.16,55.0095,105.2933,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":300,"vwap":411},"2026-08-25",105.2,105.4324,0.6421,0.61,1062.0095,105.2173,{"date":413,"open":414,"high":415,"low":346,"close":415,"change":416,"percent_change":187,"volume":417,"transactions":395,"vwap":418},"2026-08-24",104.775,104.7903,0.2108,662.0095,104.7622,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":325,"volume":424,"transactions":425,"vwap":426},"2026-08-21",104.69,104.5795,-0.153,1944.4975,50,104.6361,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":264,"vwap":433},"2026-08-20",104.7325,-0.3805,-0.36,10.7805,104.7571,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",104.85,105.113,0.5479,0.52,110.0095,11,104.8762,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":221,"volume":449,"transactions":231,"vwap":450},"2026-08-18",104.52,104.5651,104.51,0.0967,950.758,104.5166,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":262,"volume":456,"transactions":189,"vwap":457},"2026-08-17",104.9,104.4684,-0.2146,233.0573,104.8274,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":181,"vwap":465},"2026-08-14",104.6301,104.683,-0.4,-0.38,499.484,104.6597,{"date":467,"open":468,"high":468,"low":453,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":181,"vwap":473},"2026-08-13",105.15,105.083,0.2966,0.28,3374.009,104.9816,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":308,"volume":480,"transactions":481,"vwap":482},"2026-08-12",105.6,106.71,104.7864,0.0812,1309,42,105.2937,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",104.93,104.7052,0.2447,0.23,1050,10,104.9253,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",104.5,104.5599,104.4605,-0.6506,-0.62,1096,35,104.5335,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":441,"vwap":508},"2026-08-07",105.1111,0.4402,0.42,86.009,105.0166,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":462,"volume":513,"transactions":240,"vwap":514},"2026-08-06",104.6709,-0.4254,165.242,104.828,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":105,"volume":519,"transactions":231,"vwap":520},"2026-08-05",105.0963,0.0679,208,105.2318,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",104.86,105.0284,0.4291,0.41,166,9,104.8894,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":198,"vwap":538},"2026-08-03",107.5,104.53,104.5993,-0.0807,-0.08,892.143,106.4583,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",104.22,104.71,104.68,0.021,0.02,6956.009,70,104.5767,{"date":550,"open":453,"high":453,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":198,"vwap":555},"2026-07-30",104.659,0.0356,0.03,560.192,104.8708,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":401,"volume":562,"transactions":441,"vwap":563},"2026-07-29",104.05,104.6701,104.6234,-0.1716,748.234,104.579,{"date":565,"open":354,"high":566,"low":354,"close":567,"change":568,"percent_change":553,"volume":569,"transactions":570,"vwap":571},"2026-07-28",105.015,104.795,0.0307,2344.579,48,104.7922,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":249,"vwap":579},"2026-07-27",104.98,104.7643,0.1765,0.17,689,104.8285,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":198,"vwap":586},"2026-07-24",104.5878,0.3228,0.31,89.009,104.4359,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",104.225,104.265,-0.4432,-0.42,935,46,104.2787,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":110,"volume":327,"transactions":528,"vwap":600},"2026-07-22",104.7082,-0.0157,104.6905,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":401,"volume":605,"transactions":240,"vwap":606},"2026-07-21",104.7239,-0.1661,159.009,104.7822,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":370,"vwap":614},"2026-07-20",105.61,104.89,-0.4739,-0.45,781,105.5423,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":441,"vwap":622},"2026-07-17",105.284,105.3639,0.1202,0.11,179.018,105.2381,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":105,"percent_change":105,"volume":626,"transactions":528,"vwap":627},"2026-07-16",105.2437,95,105.4651,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":187,"volume":632,"transactions":633,"vwap":634},"2026-07-15",105.1837,0.2137,111,7,105.2994,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":120,"volume":640,"transactions":300,"vwap":641},"2026-07-14",105.42,104.97,0.2589,342.0189,105.3845,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":229,"volume":648,"transactions":490,"vwap":649},"2026-07-13",104.8999,104.65,104.7111,-0.3139,635,104.8167,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",105.025002,-0.326,-0.31,100,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":577,"volume":661,"transactions":9,"vwap":659},"2026-07-09",104.96,105.351,0.18,2800,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",104.99,105.44,105.171,-0.151,-0.14,1200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":655,"transactions":9,"vwap":672},"2026-07-07",105.322,-0.578,-0.55,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":150,"volume":680,"transactions":9,"vwap":678},"2026-07-06",105.75,105.9,0.366,900,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":172,"transactions":9,"vwap":686},"2026-07-02",105.53,105.96,105.13,105.534,0.134,0.13,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":172,"transactions":9,"vwap":693},"2026-07-01",105.875,105.97,105.4,-0.49,-0.46,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-30",105.89,-0.248,-0.23,200,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":545,"volume":708,"transactions":9,"vwap":705},"2026-06-29",106.089996,106.138,106.074997,0.018,800,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":187,"volume":655,"transactions":9,"vwap":711},"2026-06-26",106.12,0.21,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":553,"volume":701,"transactions":9,"vwap":715},"2026-06-25",105.91,0.029,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":584,"volume":701,"transactions":9,"vwap":720},"2026-06-24",105.95,105.881,0.324,{"date":723,"open":665,"high":724,"low":665,"close":724,"change":725,"percent_change":584,"volume":726,"transactions":9,"vwap":724},"2026-06-23",105.557,0.326,300,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":726,"transactions":9,"vwap":730},"2026-06-22",105.185,105.231,-0.27,-0.26,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",105.675,105.501,0.146,0.14,1300,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":462,"percent_change":463,"volume":726,"transactions":9,"vwap":743},"2026-06-17",105.71,105.355,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":471,"volume":655,"transactions":9,"vwap":746},"2026-06-16",105.755,0.295,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":110,"volume":753,"transactions":9,"vwap":751},"2026-06-15",105.43,105.46,-0.015,500,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":105,"volume":759,"transactions":9,"vwap":757},"2026-06-12",105.34,105.475,0.065,600,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-11",104.87,105.41,0.407,0.39,1700,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":655,"transactions":9,"vwap":769},"2026-06-10",105.0029984,-0.094,-0.09,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":726,"transactions":9,"vwap":774},"2026-06-09",105.097,0.154,0.15,{"date":778,"open":523,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-08",104.943,104.8,0.012,0.01,400,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":384,"volume":655,"transactions":9,"vwap":786},"2026-06-05",104.931,-0.334,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":688,"volume":726,"transactions":9,"vwap":792},"2026-06-04",105.33,105.25,105.265,0.139,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":759,"transactions":9,"vwap":797},"2026-06-03",105.029999,105.126,-0.235,-0.22,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":620,"volume":701,"transactions":9,"vwap":803},"2026-06-02",105.27,105.361,0.119,{"date":806,"open":802,"high":802,"low":807,"close":807,"change":808,"percent_change":334,"volume":809,"transactions":9,"vwap":807},"2026-06-01",105.242,-0.065,7900,{"date":811,"open":763,"high":812,"low":813,"close":813,"change":814,"percent_change":-6,"volume":783,"transactions":9,"vwap":813},"2026-05-29",105.48,105.307,-0.002,{"date":816,"open":791,"high":817,"low":791,"close":817,"change":818,"percent_change":819,"volume":655,"transactions":9,"vwap":817},"2026-05-28",105.309,0.247,0.24,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":308,"volume":655,"transactions":9,"vwap":822},"2026-05-27",105.061996,0.081,{"date":825,"open":523,"high":826,"low":436,"close":826,"change":827,"percent_change":150,"volume":828,"transactions":9,"vwap":826},"2026-05-26",104.981,0.361,2100,{"date":830,"open":831,"high":543,"low":831,"close":365,"change":247,"percent_change":247,"volume":832,"transactions":9,"vwap":365},"2026-05-22",104.58,1800,{"date":834,"open":835,"high":321,"low":836,"close":321,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":321},"2026-05-21",104.14,104.099998,-0.028,-0.03,700,{"date":841,"open":354,"high":842,"low":354,"close":842,"change":843,"percent_change":844,"volume":726,"transactions":9,"vwap":842},"2026-05-20",104.578,0.716,0.69,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":463,"volume":852,"transactions":9,"vwap":850},"2026-05-19",103.85,104,103.78,103.862,-0.395,1100,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":110,"volume":839,"transactions":9,"vwap":857},"2026-05-18",104.3,104.42,104.257,-0.009,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":783,"transactions":9,"vwap":863},"2026-05-15",104.7,104.73,104.266,-0.627,-0.6,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":298,"volume":708,"transactions":9,"vwap":869},"2026-05-14",105.16,104.893,-0.202,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":553,"volume":739,"transactions":9,"vwap":874},"2026-05-13",104.995,105.095001,104.74,0.034,{"date":878,"open":436,"high":879,"low":436,"close":880,"change":881,"percent_change":229,"volume":680,"transactions":9,"vwap":880},"2026-05-12",105.21,105.060997,-0.313,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":680,"transactions":9,"vwap":886},"2026-05-11",105.515,105.705,105.374,-0.261,-0.25,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":747,"percent_change":471,"volume":655,"transactions":9,"vwap":891},"2026-05-08",105.635,{"date":893,"open":812,"high":812,"low":756,"close":756,"change":894,"percent_change":731,"volume":726,"transactions":9,"vwap":756},"2026-05-07",-0.29,{"date":896,"open":693,"high":897,"low":693,"close":897,"change":506,"percent_change":125,"volume":701,"transactions":9,"vwap":897},"2026-05-06",105.63,{"date":899,"open":390,"high":879,"low":390,"close":879,"change":900,"percent_change":712,"volume":901,"transactions":9,"vwap":879},"2026-05-05",0.22,1400,{"date":903,"open":904,"high":664,"low":485,"close":664,"change":905,"percent_change":205,"volume":172,"transactions":9,"vwap":664},"2026-05-04",104.95,-0.137,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":738,"volume":753,"transactions":9,"vwap":909},"2026-05-01",105.17,105.127,0.151,{"date":912,"open":685,"high":685,"low":913,"close":913,"change":914,"percent_change":308,"volume":726,"transactions":9,"vwap":913},"2026-04-30",104.976,0.086,{"date":916,"open":485,"high":664,"low":610,"close":610,"change":917,"percent_change":592,"volume":753,"transactions":9,"vwap":610},"2026-04-29",-0.443,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":393,"volume":655,"transactions":9,"vwap":920},"2026-04-28",105.333,-0.042,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":325,"volume":759,"transactions":9,"vwap":924},"2026-04-27",105.375,-0.159,{"date":927,"open":686,"high":686,"low":686,"close":686,"change":928,"percent_change":771,"volume":655,"transactions":9,"vwap":686},"2026-04-24",-0.091,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":105,"volume":936,"transactions":9,"vwap":934},"2026-04-23",105.54,105.766,105.26,105.625,0.059,3400,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":771,"percent_change":771,"volume":655,"transactions":9,"vwap":939},"2026-04-22",105.566,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-21",105.955,105.45,105.656,-0.359,-0.34,1500,{"date":949,"open":950,"high":711,"low":951,"close":951,"change":952,"percent_change":953,"volume":947,"transactions":9,"vwap":951},"2026-04-20",106.080002,106.014999,-0.12,-0.11,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":150,"volume":655,"transactions":9,"vwap":956},"2026-04-17",106.135,0.365,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":553,"percent_change":553,"volume":655,"transactions":9,"vwap":960},"2026-04-16",105.77,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":21,"volume":655,"transactions":9,"vwap":963},"2026-04-15",105.74,-0.177,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":660,"volume":655,"transactions":9,"vwap":967},"2026-04-14",105.917,0.187,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":577,"percent_change":973,"volume":701,"transactions":9,"vwap":972},"2026-04-13",105.38,105.73,0.16,{"date":975,"open":609,"high":609,"low":976,"close":976,"change":377,"percent_change":21,"volume":783,"transactions":9,"vwap":976},"2026-04-10",105.56,{"date":978,"open":979,"high":963,"low":980,"close":963,"change":981,"percent_change":255,"volume":828,"transactions":9,"vwap":963},"2026-04-09",105.51,105.5,0.282,{"date":983,"open":931,"high":931,"low":637,"close":984,"change":985,"percent_change":308,"volume":986,"transactions":9,"vwap":984},"2026-04-08",105.458,0.088,6600,{"date":988,"open":762,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-04-07",105.37,104.78,0.315,0.3,2400,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":881,"percent_change":229,"volume":701,"transactions":9,"vwap":997},"2026-04-06",105.18,105.055,{"date":999,"open":879,"high":1000,"low":879,"close":1001,"change":1002,"percent_change":973,"volume":1003,"transactions":9,"vwap":1001},"2026-04-02",105.55,105.368,0.168,3900,{"date":1005,"open":406,"high":406,"low":406,"close":406,"change":1006,"percent_change":1006,"volume":655,"transactions":9,"vwap":406},"2026-04-01",0,{"date":1008,"open":1009,"high":1010,"low":406,"close":406,"change":1011,"percent_change":712,"volume":726,"transactions":9,"vwap":406},"2026-03-31",105.24,105.28,0.225,{"date":1013,"open":445,"high":1014,"low":445,"close":1015,"change":1016,"percent_change":1017,"volume":839,"transactions":9,"vwap":1015},"2026-03-30",105.07,104.975,0.605,0.58,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":688,"volume":783,"transactions":9,"vwap":1021},"2026-03-27",104.19,104.37,0.131,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-26",104.4,104.239,-0.696,-0.66,1900,{"date":1031,"open":1014,"high":1014,"low":1032,"close":1032,"change":1033,"percent_change":255,"volume":669,"transactions":9,"vwap":1032},"2026-03-25",104.935,0.281,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":21,"volume":701,"transactions":9,"vwap":1037},"2026-03-24",104.525,104.654,-0.178,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":900,"volume":655,"transactions":9,"vwap":1041},"2026-03-23",104.832,0.227,{"date":1044,"open":1045,"high":990,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":680,"transactions":9,"vwap":1046},"2026-03-20",104.45,104.605,-0.744,-0.71,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":205,"volume":828,"transactions":9,"vwap":1052},"2026-03-19",105.23,105.349,105.165,-0.142,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":462,"volume":759,"transactions":9,"vwap":1058},"2026-03-18",105.79,105.491,-0.424,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":660,"volume":655,"transactions":9,"vwap":1062},"2026-03-17",105.915,0.195,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":701,"transactions":9,"vwap":1066},"2026-03-16",105.72,0.355,0.34,{"date":1070,"open":1066,"high":1066,"low":1071,"close":1072,"change":1073,"percent_change":668,"volume":680,"transactions":9,"vwap":1072},"2026-03-13",105.36,105.365,-0.144,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":732,"volume":701,"transactions":9,"vwap":1076},"2026-03-12",105.509,-0.275,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":661,"transactions":9,"vwap":1081},"2026-03-11",105.92,105.784,-0.499,-0.47,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":654,"volume":783,"transactions":9,"vwap":1087},"2026-03-10",106.47,106.283,-0.327,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":349,"volume":783,"transactions":9,"vwap":1091},"2026-03-09",106.61,0.308,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":205,"volume":1098,"transactions":9,"vwap":1096},"2026-03-06",106.07,106.302,-0.139,2000,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":894,"volume":726,"transactions":9,"vwap":1101},"2026-03-05",106.441,-0.314,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":808,"percent_change":334,"volume":655,"transactions":9,"vwap":1105},"2026-03-04",106.755,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":283,"volume":753,"transactions":9,"vwap":1109},"2026-03-03",106.77,106.82,106.72,-0.049,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":592,"volume":1118,"transactions":9,"vwap":1116},"2026-03-02",107.019997,106.84,106.869,-0.451,3600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":900,"volume":753,"transactions":9,"vwap":1122},"2026-02-27",107.12,107.32,0.231,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":759,"transactions":9,"vwap":1127},"2026-02-26",107.010002,107.088997,0.133,0.12,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":838,"volume":783,"transactions":9,"vwap":1133},"2026-02-25",106.985,106.956,-0.032,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":707,"percent_change":545,"volume":1140,"transactions":9,"vwap":1139},"2026-02-24",107.018997,107.089996,106.988,2900,{"date":1142,"open":1121,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":577,"volume":1146,"transactions":9,"vwap":1144},"2026-02-23",107.13,106.97,0.185,1600,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1006,"volume":701,"transactions":9,"vwap":1150},"2026-02-20",106.87,106.785,0.004,{"date":1153,"open":1154,"high":1150,"low":1154,"close":1155,"change":1156,"percent_change":545,"volume":783,"transactions":9,"vwap":1155},"2026-02-19",106.76,106.781,0.026,{"date":1158,"open":1159,"high":1159,"low":1105,"close":1105,"change":1160,"percent_change":952,"volume":701,"transactions":9,"vwap":1105},"2026-02-18",106.825,-0.124,{"date":1162,"open":1163,"high":1164,"low":477,"close":1165,"change":1166,"percent_change":782,"volume":172,"transactions":9,"vwap":1165},"2026-02-17",106.865,106.9,106.879,0.014,{"date":1168,"open":1169,"high":1163,"low":1169,"close":1163,"change":1170,"percent_change":471,"volume":759,"transactions":9,"vwap":1163},"2026-02-13",106.83,0.298,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":701,"transactions":9,"vwap":1174},"2026-02-12",106.44,106.567,106.405,0.494,0.47,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":262,"volume":655,"transactions":9,"vwap":1180},"2026-02-11",106.072998,-0.21,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1087,"change":1186,"percent_change":992,"volume":1187,"transactions":9,"vwap":1087},"2026-02-10",106.16,106.4,0.313,4500,{"date":1189,"open":678,"high":1190,"low":678,"close":692,"change":1134,"percent_change":838,"volume":1191,"transactions":9,"vwap":692},"2026-02-09",106.099998,3800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":273,"volume":172,"transactions":9,"vwap":1195},"2026-02-06",105.88,106.0019989,0.053,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":759,"transactions":9,"vwap":1201},"2026-02-05",106,105.94,105.949,0.381,0.36,{"date":1205,"open":389,"high":1206,"low":389,"close":1206,"change":1207,"percent_change":110,"volume":701,"transactions":9,"vwap":1206},"2026-02-04",105.568,-0.006,{"date":1209,"open":389,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":669,"transactions":9,"vwap":1210},"2026-02-03",105.574,105.465,0.038,0.04,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":205,"volume":839,"transactions":9,"vwap":1219},"2026-02-02",105.57,105.59,105.535,105.536,-0.135,{"date":1222,"open":476,"high":1223,"low":476,"close":1223,"change":1224,"percent_change":283,"volume":783,"transactions":9,"vwap":1223},"2026-01-30",105.671,-0.056,{"date":1226,"open":897,"high":677,"low":897,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-29",105.727,-0.025,-0.02,5300,{"date":1232,"open":1233,"high":1234,"low":1210,"close":1234,"change":707,"percent_change":545,"volume":680,"transactions":9,"vwap":1234},"2026-01-28",105.62,105.752,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1006,"volume":655,"transactions":9,"vwap":1237},"2026-01-27",105.734,0.005,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1129,"volume":839,"transactions":9,"vwap":1243},"2026-01-26",105.65,105.736,105.729,0.128,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":839,"transactions":9,"vwap":1248},"2026-01-23",105.445,105.601,0.109,0.1,{"date":1252,"open":1253,"high":1254,"low":693,"close":1255,"change":1256,"percent_change":738,"volume":1146,"transactions":9,"vwap":1255},"2026-01-22",105.455,105.507,105.492,0.152,{"date":1258,"open":468,"high":943,"low":468,"close":756,"change":1259,"percent_change":308,"volume":832,"transactions":9,"vwap":756},"2026-01-21",0.085,{"date":1261,"open":1262,"high":637,"low":791,"close":1263,"change":1264,"percent_change":732,"volume":1265,"transactions":9,"vwap":1263},"2026-01-20",105.31,105.255,-0.274,3200,{"date":1267,"open":1233,"high":1233,"low":989,"close":1268,"change":1269,"percent_change":377,"volume":1270,"transactions":9,"vwap":1268},"2026-01-16",105.529,-0.193,3500,{"date":1272,"open":1194,"high":715,"low":742,"close":1273,"change":1274,"percent_change":953,"volume":1275,"transactions":9,"vwap":1273},"2026-01-15",105.722,-0.115,2700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":577,"volume":726,"transactions":9,"vwap":1279},"2026-01-14",105.93,105.837,0.183,{"date":1282,"open":1283,"high":972,"low":1284,"close":1284,"change":1285,"percent_change":308,"volume":783,"transactions":9,"vwap":1284},"2026-01-13",105.7,105.654,0.087,{"date":1287,"open":1217,"high":1283,"low":943,"close":1288,"change":905,"percent_change":205,"volume":1289,"transactions":9,"vwap":1288},"2026-01-12",105.567,4300,{"date":1291,"open":1000,"high":1292,"low":751,"close":1293,"change":1092,"percent_change":349,"volume":1294,"transactions":9,"vwap":1293},"2026-01-09",105.806,105.704,7400,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":298,"volume":655,"transactions":9,"vwap":1297},"2026-01-08",105.396,-0.196,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":738,"volume":759,"transactions":9,"vwap":1301},"2026-01-07",105.592,0.144,{"date":1304,"open":979,"high":1305,"low":989,"close":1306,"change":1307,"percent_change":393,"volume":828,"transactions":9,"vwap":1306},"2026-01-06",105.52,105.448,-0.045,{"date":1309,"open":1310,"high":1311,"low":971,"close":1311,"change":1312,"percent_change":973,"volume":839,"transactions":9,"vwap":1311},"2026-01-05",105.485,105.493,0.165,{"date":1314,"open":609,"high":609,"low":791,"close":1315,"change":814,"percent_change":-6,"volume":1316,"transactions":9,"vwap":1315},"2026-01-02",105.328,3700,{"date":1318,"open":476,"high":609,"low":790,"close":790,"change":1319,"percent_change":888,"volume":993,"transactions":9,"vwap":790},"2025-12-31",-0.264,{"date":1321,"open":609,"high":742,"low":980,"close":1322,"change":1323,"percent_change":334,"volume":832,"transactions":9,"vwap":1322},"2025-12-30",105.594,-0.061,{"date":1325,"open":1000,"high":1326,"low":1000,"close":1327,"change":105,"percent_change":105,"volume":828,"transactions":9,"vwap":1327},"2025-12-29",105.69,105.655,{"date":1329,"open":1326,"high":1326,"low":931,"close":1330,"change":1151,"percent_change":1006,"volume":947,"transactions":9,"vwap":1330},"2025-12-26",105.595,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":688,"volume":680,"transactions":9,"vwap":1335},"2025-12-24",105.64,105.575,105.591,0.141,{"date":1338,"open":1339,"high":943,"low":1010,"close":943,"change":325,"percent_change":668,"volume":661,"transactions":9,"vwap":943},"2025-12-23",105.427,{"date":1341,"open":908,"high":972,"low":908,"close":476,"change":771,"percent_change":771,"volume":1342,"transactions":9,"vwap":476},"2025-12-22",4000,{"date":1344,"open":1283,"high":1283,"low":1326,"close":1326,"change":1345,"percent_change":393,"volume":839,"transactions":9,"vwap":1326},"2025-12-19",-0.039,{"date":1347,"open":1348,"high":1348,"low":1243,"close":1243,"change":1349,"percent_change":577,"volume":701,"transactions":9,"vwap":1243},"2025-12-18",105.87,0.184,{"date":1351,"open":897,"high":897,"low":665,"close":1352,"change":1353,"percent_change":782,"volume":680,"transactions":9,"vwap":1352},"2025-12-17",105.545,0.013,{"date":1355,"open":979,"high":609,"low":868,"close":1356,"change":1357,"percent_change":187,"volume":1230,"transactions":9,"vwap":1356},"2025-12-16",105.532,0.212,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":221,"volume":726,"transactions":9,"vwap":1361},"2025-12-15",105.395,105.32,0.095,{"date":1364,"open":791,"high":791,"low":1365,"close":1366,"change":1367,"percent_change":731,"volume":1368,"transactions":9,"vwap":1366},"2025-12-12",105,105.225,-0.288,7100,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1166,"percent_change":782,"volume":655,"transactions":9,"vwap":1371},"2025-12-11",105.513,{"date":1373,"open":971,"high":1374,"low":971,"close":1374,"change":1375,"percent_change":471,"volume":726,"transactions":9,"vwap":1374},"2025-12-10",105.499,0.297,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":536,"volume":766,"transactions":9,"vwap":1379},"2025-12-09",105.325,105.202,-0.079,{"date":1382,"open":908,"high":1383,"low":908,"close":1383,"change":325,"percent_change":668,"volume":726,"transactions":9,"vwap":1383},"2025-12-08",105.281,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":952,"volume":655,"transactions":9,"vwap":1386},"2025-12-05",105.431,-0.126,{"date":1389,"open":693,"high":724,"low":996,"close":724,"change":376,"percent_change":377,"volume":1390,"transactions":9,"vwap":724},"2025-12-04",2500,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":577,"volume":655,"transactions":9,"vwap":1393},"2025-12-03",105.751,0.182,{"date":1396,"open":1397,"high":1397,"low":979,"close":1398,"change":1357,"percent_change":187,"volume":947,"transactions":9,"vwap":1398},"2025-12-02",105.58,105.569,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":694,"volume":1405,"transactions":9,"vwap":1403},"2025-12-01",105.382,105.059998,105.357,-0.517,5900,{"date":1407,"open":1184,"high":1184,"low":1408,"close":1409,"change":1073,"percent_change":668,"volume":828,"transactions":9,"vwap":1409},"2025-11-28",105.825,105.874,{"date":1411,"open":692,"high":1412,"low":678,"close":1413,"change":1414,"percent_change":688,"volume":1029,"transactions":9,"vwap":1413},"2025-11-26",106.14,106.017998,0.137,{"date":1416,"open":1417,"high":1417,"low":720,"close":720,"change":1418,"percent_change":247,"volume":701,"transactions":9,"vwap":720},"2025-11-25",105.906,0.071,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":819,"volume":1140,"transactions":9,"vwap":1422},"2025-11-24",105.628,105.81,0.252,{"date":1425,"open":693,"high":1426,"low":693,"close":1426,"change":1092,"percent_change":349,"volume":1427,"transactions":9,"vwap":1426},"2025-11-21",105.558,2200,{"date":1429,"open":791,"high":791,"low":791,"close":791,"change":737,"percent_change":738,"volume":655,"transactions":9,"vwap":791},"2025-11-20",{"date":1431,"open":904,"high":1432,"low":904,"close":1432,"change":1433,"percent_change":283,"volume":726,"transactions":9,"vwap":1432},"2025-11-19",105.104,-0.057,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":247,"volume":655,"transactions":9,"vwap":1436},"2025-11-18",105.161,0.075,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":273,"percent_change":273,"volume":655,"transactions":9,"vwap":1440},"2025-11-17",105.085999,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":298,"volume":669,"transactions":9,"vwap":1444},"2025-11-14",105.29,105.036003,-0.197,{"date":1447,"open":1361,"high":1361,"low":1448,"close":1448,"change":1449,"percent_change":262,"volume":726,"transactions":9,"vwap":1448},"2025-11-13",105.233,-0.206,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":536,"volume":655,"transactions":9,"vwap":1452},"2025-11-12",105.439,-0.087,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":150,"volume":655,"transactions":9,"vwap":1456},"2025-11-11",105.526,0.37,{"date":1459,"open":23,"high":23,"low":1460,"close":1460,"change":1461,"percent_change":273,"volume":726,"transactions":9,"vwap":1460},"2025-11-10",105.156,0.055,{"date":1463,"open":1009,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":334,"volume":753,"transactions":9,"vwap":1465},"2025-11-07",105.277,105.101,-0.059,{"date":1468,"open":868,"high":868,"low":868,"close":868,"change":150,"percent_change":1469,"volume":655,"transactions":9,"vwap":868},"2025-11-06",0.33,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":655,"transactions":9,"vwap":1472},"2025-11-05",104.81,-0.254,-0.24,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":247,"volume":655,"transactions":9,"vwap":1477},"2025-11-04",105.064003,0.069,{"date":1480,"open":908,"high":1481,"low":873,"close":873,"change":1482,"percent_change":262,"volume":753,"transactions":9,"vwap":873},"2025-11-03",105.205,-0.209,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":110,"volume":753,"transactions":9,"vwap":1486},"2025-10-31",105.209,105.204,-0.012,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":377,"volume":655,"transactions":9,"vwap":1490},"2025-10-30",105.216,-0.191,{"date":1493,"open":1422,"high":1422,"low":1494,"close":1494,"change":1495,"percent_change":612,"volume":759,"transactions":9,"vwap":1494},"2025-10-29",105.407,-0.472,{"date":1497,"open":1199,"high":1498,"low":1499,"close":1499,"change":1418,"percent_change":247,"volume":726,"transactions":9,"vwap":1499},"2025-10-28",106.029999,105.879,{"date":1501,"open":677,"high":1278,"low":677,"close":1502,"change":1503,"percent_change":273,"volume":783,"transactions":9,"vwap":1502},"2025-10-27",105.808,0.049,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":782,"volume":901,"transactions":9,"vwap":1508},"2025-10-24",105.742,105.85,105.759,0.006,{"date":1511,"open":389,"high":1512,"low":389,"close":1512,"change":1513,"percent_change":325,"volume":783,"transactions":9,"vwap":1512},"2025-10-23",105.753,-0.155,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":782,"volume":1006,"transactions":9,"vwap":1516},"2025-10-22",105.908,0.007,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":620,"volume":1006,"transactions":9,"vwap":1520},"2025-10-21",105.901,0.118,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":688,"volume":1006,"transactions":9,"vwap":1524},"2025-10-20",105.783,0.136,{"date":1527,"open":1247,"high":1528,"low":1247,"close":1528,"change":1529,"percent_change":952,"volume":783,"transactions":9,"vwap":1528},"2025-10-17",105.647,-0.128,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":150,"volume":655,"transactions":9,"vwap":1532},"2025-10-16",105.775,0.371,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":334,"volume":655,"transactions":9,"vwap":1536},"2025-10-15",105.404,-0.066,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":577,"percent_change":973,"volume":701,"transactions":9,"vwap":1540},"2025-10-14",105.47,{"date":1542,"open":933,"high":1543,"low":933,"close":1543,"change":776,"percent_change":738,"volume":655,"transactions":9,"vwap":1543},"2025-10-13",105.3,{"date":1545,"open":468,"high":468,"low":468,"close":468,"change":1546,"percent_change":526,"volume":655,"transactions":9,"vwap":468},"2025-10-10",0.426,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":953,"volume":1006,"transactions":9,"vwap":1549},"2025-10-09",104.724,-0.116,{"date":1552,"open":485,"high":796,"low":1553,"close":1553,"change":1353,"percent_change":782,"volume":1554,"transactions":9,"vwap":1553},"2025-10-08",104.84,2300,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":577,"volume":655,"transactions":9,"vwap":1557},"2025-10-07",104.827,0.173,{"date":1560,"open":1561,"high":1037,"low":1561,"close":1037,"change":1562,"percent_change":1181,"volume":783,"transactions":9,"vwap":1037},"2025-10-06",104.040001,-0.225,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":334,"volume":901,"transactions":9,"vwap":1566},"2025-10-03",105.080002,104.879,-0.068,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":221,"volume":655,"transactions":9,"vwap":1570},"2025-10-02",104.947,0.098,{"date":1573,"open":386,"high":1574,"low":1575,"close":1575,"change":488,"percent_change":900,"volume":661,"transactions":9,"vwap":1575},"2025-10-01",104.91,104.849,{"date":1577,"open":1578,"high":346,"low":1579,"close":1579,"change":1580,"percent_change":283,"volume":739,"transactions":9,"vwap":1579},"2025-09-30",104.67,104.619,-0.054,{"date":1582,"open":321,"high":1583,"low":321,"close":1583,"change":1584,"percent_change":120,"volume":655,"transactions":9,"vwap":1583},"2025-09-29",104.673,0.265,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":-6,"volume":655,"transactions":9,"vwap":1588},"2025-09-26",104.32,104.408,-0.005,{"date":1591,"open":1592,"high":533,"low":1593,"close":1594,"change":668,"percent_change":205,"volume":1140,"transactions":9,"vwap":1594},"2025-09-25",104.23,104.21,104.413,{"date":1596,"open":331,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":298,"volume":759,"transactions":9,"vwap":1597},"2025-09-24",104.553,104.47,-0.204,{"date":1601,"open":494,"high":1602,"low":494,"close":1602,"change":1603,"percent_change":577,"volume":783,"transactions":9,"vwap":1602},"2025-09-23",104.757,0.175,{"date":1605,"open":875,"high":1606,"low":445,"close":1607,"change":1608,"percent_change":393,"volume":993,"transactions":9,"vwap":1607},"2025-09-22",104.76,104.582,-0.037,{"date":1610,"open":1611,"high":1606,"low":1612,"close":1579,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1579},"2025-09-19",104.693,104.36,0.194,0.19,5700,{"date":1617,"open":346,"high":346,"low":1618,"close":1618,"change":1619,"percent_change":592,"volume":655,"transactions":9,"vwap":1618},"2025-09-18",104.425,-0.442,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1181,"volume":1006,"transactions":9,"vwap":1622},"2025-09-17",104.867,-0.223,{"date":1625,"open":1543,"high":1543,"low":1574,"close":1626,"change":21,"percent_change":401,"volume":680,"transactions":9,"vwap":1626},"2025-09-16",105.089996,{"date":1628,"open":933,"high":933,"low":933,"close":933,"change":1375,"percent_change":471,"volume":655,"transactions":9,"vwap":933},"2025-09-15",{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1265,"transactions":9,"vwap":1632},"2025-09-12",104.77,104.963,-0.076,-0.07,{"date":1636,"open":610,"high":1402,"low":436,"close":1637,"change":775,"percent_change":776,"volume":1638,"transactions":9,"vwap":1637},"2025-09-11",105.039001,7700,{"date":1640,"open":861,"high":610,"low":861,"close":1641,"change":1642,"percent_change":140,"volume":1643,"transactions":9,"vwap":1641},"2025-09-10",104.885,0.332,4700,{"date":1645,"open":421,"high":1646,"low":1025,"close":1597,"change":1647,"percent_change":1648,"volume":1098,"transactions":9,"vwap":1597},"2025-09-09",104.83,-0.447,-0.43,{"date":1650,"open":1651,"high":1365,"low":1651,"close":1365,"change":1652,"percent_change":120,"volume":1653,"transactions":9,"vwap":1365},"2025-09-08",104.64,0.26,6500,{"date":1655,"open":1656,"high":610,"low":875,"close":875,"change":1657,"percent_change":1658,"volume":708,"transactions":9,"vwap":875},"2025-09-05",104.821,0.53,0.51,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1593,"change":1011,"percent_change":900,"volume":936,"transactions":9,"vwap":1593},"2025-09-04",104.089996,104.398,104.065002,{"date":1665,"open":313,"high":1666,"low":313,"close":1666,"change":1203,"percent_change":150,"volume":708,"transactions":9,"vwap":1666},"2025-09-03",103.985,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":229,"volume":809,"transactions":9,"vwap":1671},"2025-09-02",103.57,103.66,103.625,-0.311,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":536,"volume":726,"transactions":9,"vwap":1676},"2025-08-29",103.99,103.936,-0.083,{"date":1679,"open":848,"high":1680,"low":848,"close":1680,"change":1681,"percent_change":620,"volume":783,"transactions":9,"vwap":1680},"2025-08-28",104.018997,0.113,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":752,"percent_change":110,"volume":680,"transactions":9,"vwap":1685},"2025-08-27",103.668,103.906,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":577,"volume":1006,"transactions":9,"vwap":1688},"2025-08-26",103.921,0.176,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1466,"percent_change":334,"volume":655,"transactions":9,"vwap":1692},"2025-08-25",103.745,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1469,"volume":701,"transactions":9,"vwap":1696},"2025-08-22",103.75,103.804,0.344,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":262,"percent_change":298,"volume":726,"transactions":9,"vwap":1700},"2025-08-21",103.46,{"date":1702,"open":1670,"high":1670,"low":1670,"close":1670,"change":1703,"percent_change":1250,"volume":701,"transactions":9,"vwap":1670},"2025-08-20",0.107,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":488,"volume":1615,"transactions":9,"vwap":1707},"2025-08-19",103.52,103.553,0.234,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":654,"volume":753,"transactions":9,"vwap":1712},"2025-08-18",103.36,103.319,-0.317,{"date":1715,"open":1669,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":105,"volume":1554,"transactions":9,"vwap":1716},"2025-08-15",103.636,103.39,0.066,{"date":1720,"open":1721,"high":1721,"low":1669,"close":1669,"change":1722,"percent_change":368,"volume":1723,"transactions":9,"vwap":1669},"2025-08-14",103.72,-0.287,6200,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1469,"volume":655,"transactions":9,"vwap":1726},"2025-08-13",103.857,0.341,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":283,"volume":1733,"transactions":9,"vwap":1731},"2025-08-12",103.41,103.516,-0.055,3100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":776,"percent_change":776,"volume":1390,"transactions":9,"vwap":1739},"2025-08-11",103.53,103.65,103.514,103.571,{"date":1741,"open":1730,"high":1742,"low":1730,"close":1742,"change":1743,"percent_change":799,"volume":1146,"transactions":9,"vwap":1742},"2025-08-08",103.421,-0.224,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":283,"volume":701,"transactions":9,"vwap":1747},"2025-08-07",103.63,103.645,103.59,-0.053,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1749,"percent_change":283,"volume":655,"transactions":9,"vwap":1752},"2025-08-06",103.698,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1196,"percent_change":273,"volume":655,"transactions":9,"vwap":1755},"2025-08-05",103.751,{"date":1757,"open":1758,"high":1752,"low":1758,"close":1752,"change":1681,"percent_change":620,"volume":839,"transactions":9,"vwap":1752},"2025-08-04",103.61,{"date":1760,"open":848,"high":848,"low":1761,"close":1761,"change":1762,"percent_change":130,"volume":708,"transactions":9,"vwap":1761},"2025-08-01",103.585,0.797,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":545,"volume":759,"transactions":9,"vwap":1767},"2025-07-31",102.9,102.99,102.788,0.022,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":894,"percent_change":368,"volume":655,"transactions":9,"vwap":1771},"2025-07-30",102.766,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":439,"volume":655,"transactions":9,"vwap":1775},"2025-07-29",102.75,103.056,0.537,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":401,"volume":655,"transactions":9,"vwap":1779},"2025-07-28",102.519,-0.162,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":900,"volume":655,"transactions":9,"vwap":1784},"2025-07-25",102.64,102.681,0.223,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":196,"volume":759,"transactions":9,"vwap":1789},"2025-07-24",102.54,102.458,-0.106,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1562,"percent_change":799,"volume":655,"transactions":9,"vwap":1793},"2025-07-23",102.564,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":712,"volume":655,"transactions":9,"vwap":1796},"2025-07-22",102.789,0.214,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":349,"volume":701,"transactions":9,"vwap":1801},"2025-07-21",102.613,102.575,0.292,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1558,"percent_change":577,"volume":655,"transactions":9,"vwap":1805},"2025-07-18",102.283,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":536,"volume":783,"transactions":9,"vwap":1809},"2025-07-17",102.19,102.11,-0.081,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1652,"volume":753,"transactions":9,"vwap":1814},"2025-07-16",102.28,102.191,0.262,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":384,"volume":655,"transactions":9,"vwap":1819},"2025-07-15",101.917,101.929,-0.328,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":110,"volume":1827,"transactions":9,"vwap":1824},"2025-07-14",102.14,102.257,102.050003,-0.011,4800,{"date":1829,"open":1813,"high":1813,"low":1830,"close":1830,"change":1831,"percent_change":462,"volume":701,"transactions":9,"vwap":1830},"2025-07-11",102.268,-0.41,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":105,"volume":655,"transactions":9,"vwap":1834},"2025-07-10",102.678,0.058,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":150,"volume":661,"transactions":9,"vwap":1840},"2025-07-09",102.55,102.79,102.62,0.353,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":536,"volume":655,"transactions":9,"vwap":1844},"2025-07-08",102.267,-0.082,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1648,"volume":655,"transactions":9,"vwap":1848},"2025-07-07",102.349,-0.441,{"date":1851,"open":1839,"high":1839,"low":1839,"close":1839,"change":1054,"percent_change":668,"volume":753,"transactions":9,"vwap":1839},"2025-07-03",{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":205,"volume":783,"transactions":9,"vwap":1855},"2025-07-02",102.97,102.932,-0.133,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1220,"percent_change":205,"volume":655,"transactions":9,"vwap":1859},"2025-07-01",103.065002,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":506,"volume":701,"transactions":9,"vwap":1862},"2025-06-30",103.2,0.432,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1088,"percent_change":384,"volume":655,"transactions":9,"vwap":1866},"2025-06-27",102.768,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":992,"volume":655,"transactions":9,"vwap":1870},"2025-06-26",102.88,103.095001,0.311,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1250,"volume":783,"transactions":9,"vwap":1875},"2025-06-25",102.93,102.784,0.103,{"date":1878,"open":1784,"high":1784,"low":1784,"close":1784,"change":1879,"percent_change":488,"volume":655,"transactions":9,"vwap":1784},"2025-06-24",0.235,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":819,"volume":1265,"transactions":9,"vwap":1884},"2025-06-23",102.24,102.59,102.446,0.242,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1613,"percent_change":1614,"volume":708,"transactions":9,"vwap":1888},"2025-06-20",102.204,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1634,"volume":852,"transactions":9,"vwap":1892},"2025-06-18",101.979,102.010002,-0.075,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":819,"volume":701,"transactions":9,"vwap":1896},"2025-06-17",102.084999,0.244,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":753,"transactions":9,"vwap":1901},"2025-06-16",102.174,101.841,-0.333,-0.33,{"date":1905,"open":1813,"high":1813,"low":1906,"close":1900,"change":384,"percent_change":654,"volume":1098,"transactions":9,"vwap":1900},"2025-06-13",102.080002,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1469,"volume":839,"transactions":9,"vwap":1910},"2025-06-12",102.4,102.494,0.339,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1652,"volume":680,"transactions":9,"vwap":1915},"2025-06-11",102.019997,102.155,0.266,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":488,"volume":701,"transactions":9,"vwap":1919},"2025-06-10",101.889,0.237,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1250,"volume":655,"transactions":9,"vwap":1923},"2025-06-09",101.652,0.106,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1082,"percent_change":694,"volume":701,"transactions":9,"vwap":1928},"2025-06-06",101.78,101.546,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":298,"volume":655,"transactions":9,"vwap":1932},"2025-06-05",102.37,102.044998,-0.192,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":701,"transactions":9,"vwap":1937},"2025-06-04",102.27,102.237,0.552,0.54,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":393,"volume":839,"transactions":9,"vwap":1944},"2025-06-03",101.86,101.6,101.685,-0.041,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":799,"volume":708,"transactions":9,"vwap":1950},"2025-06-02",101.8,101.57,101.726,-0.221,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1349,"percent_change":660,"volume":839,"transactions":9,"vwap":1956},"2025-05-30",102.18,101.77,101.947,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":140,"volume":759,"transactions":9,"vwap":1960},"2025-05-29",101.739,101.763,101.706,0.329,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":401,"volume":1970,"transactions":9,"vwap":1968},"2025-05-28",101.39,101.44,101.33,101.434,-0.166,5000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1943,"change":1976,"percent_change":506,"volume":1554,"transactions":9,"vwap":1943},"2025-05-27",101.5,101.7,101.35,0.421,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":221,"volume":993,"transactions":9,"vwap":1981},"2025-05-23",101.12,101.21,101.179,0.089,{"date":1984,"open":1985,"high":1985,"low":174,"close":1986,"change":1987,"percent_change":819,"volume":1390,"transactions":9,"vwap":1986},"2025-05-22",101.16,101.089996,0.246,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":726,"transactions":9,"vwap":1991},"2025-05-21",101.050003,100.844,-0.596,-0.59,{"date":1995,"open":1996,"high":1966,"low":1975,"close":1966,"change":1997,"percent_change":1181,"volume":1998,"transactions":9,"vwap":1966},"2025-05-20",101.371,-0.215,7600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":247,"percent_change":247,"volume":839,"transactions":9,"vwap":2002},"2025-05-19",101.099998,101.655,101.080002,{"date":2005,"open":2006,"high":2006,"low":1949,"close":2007,"change":1876,"percent_change":1250,"volume":753,"transactions":9,"vwap":2007},"2025-05-16",101.71,101.585,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1658,"volume":655,"transactions":9,"vwap":2010},"2025-05-15",101.482,0.513,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":229,"volume":783,"transactions":9,"vwap":2016},"2025-05-14",101.14,101.25,100.969,-0.299,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":952,"volume":936,"transactions":9,"vwap":2022},"2025-05-13",101.3,101.43,101.268,-0.122,{"date":2025,"open":1943,"high":1943,"low":1965,"close":1965,"change":2026,"percent_change":384,"volume":839,"transactions":9,"vwap":1965},"2025-05-12",-0.323,{"date":2028,"open":1809,"high":1809,"low":2029,"close":2030,"change":2031,"percent_change":688,"volume":2032,"transactions":9,"vwap":2030},"2025-05-09",101.64,101.713,0.127,3000,{"date":2034,"open":1809,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":901,"transactions":9,"vwap":2036},"2025-05-08",102.15,101.586,-0.53,-0.52,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1689,"percent_change":577,"volume":901,"transactions":9,"vwap":2042},"2025-05-07",102,102.116,{"date":2044,"open":1949,"high":2045,"low":1949,"close":2045,"change":660,"percent_change":660,"volume":759,"transactions":9,"vwap":2045},"2025-05-06",101.94,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1634,"volume":655,"transactions":9,"vwap":2048},"2025-05-05",101.76,-0.067,{"date":2051,"open":1892,"high":1914,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-05-02",101.72,101.827,-0.523,-0.51,23400,{"date":2058,"open":1909,"high":2059,"low":1882,"close":2060,"change":2061,"percent_change":946,"volume":947,"transactions":9,"vwap":2060},"2025-05-01",102.44,102.35,-0.348,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":553,"percent_change":553,"volume":839,"transactions":9,"vwap":2065},"2025-04-30",102.48,102.698,102.43,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":900,"volume":701,"transactions":9,"vwap":2070},"2025-04-29",102.45,102.668,0.224,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1652,"volume":783,"transactions":9,"vwap":2075},"2025-04-28",102.12,102.444,0.264,{"date":2078,"open":2041,"high":1954,"low":2041,"close":1954,"change":2079,"percent_change":1457,"volume":753,"transactions":9,"vwap":1954},"2025-04-25",0.375,{"date":2081,"open":1943,"high":2082,"low":1943,"close":2082,"change":2083,"percent_change":1658,"volume":852,"transactions":9,"vwap":2082},"2025-04-24",101.805,0.514,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":1129,"volume":701,"transactions":9,"vwap":2087},"2025-04-23",101.58,101.291,0.121,{"date":178,"open":2090,"high":2091,"low":2090,"close":2091,"change":1250,"percent_change":1250,"volume":701,"transactions":9,"vwap":2091},101.07,101.17]