[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOXX":3,"homepage-market-summary":24,"stock-historical-BOXX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BOXX","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 1-3 Month Box ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},118.45,118.42,118.48,118.4,0.05,0.04,4774669.728828,113.91,2248103.1171895177,99.3,944,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},111.76,1858240,678257782.414569,5.96,"2025-04-22",[176,179,187,194,201,209,215,224,232,238,245,252,258,265,272,278,285,294,300,305,312,318,328,334,340,347,355,361,367,374,380,387,394,400,406,413,420,426,432,438,445,451,458,465,470,477,485,492,498,505,512,521,526,533,539,545,553,561,569,574,578,585,590,594,600,606,613,617,621,624,628,634,637,640,644,649,654,657,661,665,668,673,678,681,685,689,694,698,702,707,712,716,722,728,732,736,740,745,751,755,760,763,769,774,780,783,786,791,798,803,807,810,813,818,822,826,832,838,844,849,854,858,861,866,870,873,877,881,889,896,900,906,910,915,919,925,928,933,937,941,945,949,955,961,966,971,974,980,984,988,993,997,1003,1008,1012,1015,1020,1024,1028,1032,1037,1043,1047,1052,1056,1060,1065,1069,1073,1079,1083,1088,1091,1094,1098,1102,1107,1112,1117,1121,1127,1132,1135,1141,1145,1151,1156,1161,1165,1170,1176,1181,1186,1191,1197,1203,1208,1214,1220,1225,1230,1234,1239,1245,1250,1254,1258,1263,1267,1273,1278,1284,1289,1296,1302,1306,1313,1317,1321,1325,1328,1332,1336,1342,1345,1349,1354,1358,1362,1367,1372,1378,1383,1386,1391,1395,1398,1403,1408,1412,1416,1421,1427,1432,1436,1440,1444,1449,1454,1457,1460,1463,1469,1475,1479,1484,1488,1492,1496,1500,1506,1511,1517,1522,1526,1530,1534,1540,1544,1549,1553,1556,1561,1565,1570,1575,1580,1585,1589,1594,1600,1605,1609,1613,1618,1624,1630,1634,1638,1642,1647,1652,1657,1661,1665,1669,1674,1678,1683,1687,1692,1697,1702,1705,1710,1715,1721,1726,1730,1735,1740,1745,1748,1752,1759,1766,1772,1778,1781,1785,1789,1793,1798,1803,1808,1815,1819,1822,1826,1830,1833,1839,1843,1847,1852,1856,1861,1864,1868,1873,1878,1882,1888,1892,1897,1903,1907,1910,1916,1919,1924,1929,1933,1939,1944,1948,1953,1958,1965,1969,1972,1977,1982,1987,1992],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},23516,118.4543,{"date":180,"open":181,"high":16,"low":182,"close":16,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",118.39,118.37,0.01,5132137.410173,27738,118.3883,{"date":188,"open":189,"high":16,"low":189,"close":181,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",118.36,0.03,4984515.800483,26452,118.3837,{"date":195,"open":196,"high":189,"low":197,"close":189,"change":18,"percent_change":190,"volume":198,"transactions":199,"vwap":200},"2026-09-29",118.33,118.32,3367885.325448,22745,118.3436,{"date":202,"open":203,"high":189,"low":197,"close":197,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",118.35,-0.025,-0.02,4584975.480424,28158,118.3441,{"date":210,"open":197,"high":203,"low":197,"close":211,"change":17,"percent_change":18,"volume":212,"transactions":213,"vwap":214},"2026-09-25",118.345,3084569.174524,19113,118.3415,{"date":216,"open":217,"high":196,"low":218,"close":219,"change":220,"percent_change":-6,"volume":221,"transactions":222,"vwap":223},"2026-09-24",118.31,118.29,118.295,-0.005,3078972.063305,20751,118.3126,{"date":225,"open":226,"high":197,"low":227,"close":228,"change":18,"percent_change":190,"volume":229,"transactions":230,"vwap":231},"2026-09-23",118.27,118.26,118.3,4327229.844522,23581,118.2827,{"date":233,"open":226,"high":226,"low":234,"close":227,"change":183,"percent_change":183,"volume":235,"transactions":236,"vwap":237},"2026-09-22",118.25,3131563.208051,20859,118.2567,{"date":239,"open":240,"high":234,"low":241,"close":234,"change":183,"percent_change":183,"volume":242,"transactions":243,"vwap":244},"2026-09-21",118.24,118.22,7146741.790509,33875,118.2415,{"date":246,"open":240,"high":234,"low":247,"close":240,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",118.21,0.02,3721241.541494,32537,118.23,{"date":253,"open":254,"high":241,"low":254,"close":241,"change":248,"percent_change":248,"volume":255,"transactions":256,"vwap":257},"2026-09-17",118.2,2593035.634987,26384,118.2102,{"date":259,"open":260,"high":247,"low":261,"close":254,"change":190,"percent_change":190,"volume":262,"transactions":263,"vwap":264},"2026-09-16",118.18,118.17,2980189.083987,28178,118.2002,{"date":266,"open":267,"high":260,"low":268,"close":261,"change":183,"percent_change":183,"volume":269,"transactions":270,"vwap":271},"2026-09-15",118.16,118.15,3810344.048106,28948,118.1586,{"date":273,"open":267,"high":261,"low":268,"close":267,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",-0.03,3735255.726849,34802,118.1641,{"date":279,"open":267,"high":280,"low":267,"close":280,"change":281,"percent_change":17,"volume":282,"transactions":283,"vwap":284},"2026-09-11",118.19,0.055,2551652.552444,29775,118.1664,{"date":286,"open":268,"high":267,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-10",118.13,118.135,0.005,0,3169176.10898,29813,118.1416,{"date":295,"open":268,"high":268,"low":296,"close":287,"change":290,"percent_change":290,"volume":297,"transactions":298,"vwap":299},"2026-09-09",118.12,7517410.884034,29475,118.1267,{"date":301,"open":268,"high":268,"low":287,"close":287,"change":290,"percent_change":290,"volume":302,"transactions":303,"vwap":304},"2026-09-08",3147573.267099,31186,118.1445,{"date":306,"open":307,"high":308,"low":307,"close":287,"change":17,"percent_change":18,"volume":309,"transactions":310,"vwap":311},"2026-09-04",118.1,118.14,2051848.161768,29878,118.1265,{"date":313,"open":307,"high":307,"low":314,"close":314,"change":248,"percent_change":248,"volume":315,"transactions":316,"vwap":317},"2026-09-03",118.08,2747446.904354,26353,118.0854,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-02",118.11,118.05,118.06,-0.05,-0.04,5729790.785284,35779,118.0729,{"date":329,"open":330,"high":320,"low":321,"close":320,"change":18,"percent_change":190,"volume":331,"transactions":332,"vwap":333},"2026-09-01",118.07,6506479.183402,37276,118.065,{"date":335,"open":322,"high":314,"low":336,"close":330,"change":183,"percent_change":183,"volume":337,"transactions":338,"vwap":339},"2026-08-31",118.04,5271778.516847,32683,118.0569,{"date":341,"open":342,"high":322,"low":343,"close":322,"change":101,"percent_change":17,"volume":344,"transactions":345,"vwap":346},"2026-08-28",118.02,118.01,4557155.776494,29622,118.0393,{"date":348,"open":349,"high":343,"low":350,"close":351,"change":183,"percent_change":183,"volume":352,"transactions":353,"vwap":354},"2026-08-27",117.99,117.98,118,5730483.736735,32026,117.9948,{"date":356,"open":349,"high":349,"low":357,"close":349,"change":18,"percent_change":190,"volume":358,"transactions":359,"vwap":360},"2026-08-26",117.96,4444502.172229,24951,117.9774,{"date":362,"open":357,"high":357,"low":363,"close":363,"change":248,"percent_change":248,"volume":364,"transactions":365,"vwap":366},"2026-08-25",117.95,2924747.363417,22074,117.9552,{"date":368,"open":363,"high":369,"low":370,"close":370,"change":274,"percent_change":274,"volume":371,"transactions":372,"vwap":373},"2026-08-24",117.97,117.93,3764368.874828,23942,117.9547,{"date":375,"open":376,"high":357,"low":376,"close":357,"change":101,"percent_change":17,"volume":377,"transactions":378,"vwap":379},"2026-08-21",117.91,4822705.586013,11300,117.9518,{"date":381,"open":382,"high":376,"low":383,"close":382,"change":183,"percent_change":183,"volume":384,"transactions":385,"vwap":386},"2026-08-20",117.9,117.88,1812342.804645,11113,117.8898,{"date":388,"open":376,"high":389,"low":390,"close":390,"change":106,"percent_change":106,"volume":391,"transactions":392,"vwap":393},"2026-08-19",117.92,117.89,2775748.66275,13300,117.904,{"date":395,"open":382,"high":382,"low":396,"close":382,"change":18,"percent_change":190,"volume":397,"transactions":398,"vwap":399},"2026-08-18",117.87,2382963.257474,12168,117.8903,{"date":401,"open":383,"high":390,"low":402,"close":402,"change":106,"percent_change":106,"volume":403,"transactions":404,"vwap":405},"2026-08-17",117.86,2285798.804445,13339,117.8736,{"date":407,"open":408,"high":396,"low":409,"close":396,"change":190,"percent_change":190,"volume":410,"transactions":411,"vwap":412},"2026-08-14",117.85,117.84,1871310.957924,13689,117.861,{"date":414,"open":415,"high":409,"low":416,"close":409,"change":248,"percent_change":248,"volume":417,"transactions":418,"vwap":419},"2026-08-13",117.82,117.8,2442095.036668,14761,117.8194,{"date":421,"open":422,"high":415,"low":422,"close":415,"change":248,"percent_change":248,"volume":423,"transactions":424,"vwap":425},"2026-08-12",117.78,1643301.519332,15390,117.8047,{"date":427,"open":428,"high":416,"low":428,"close":416,"change":190,"percent_change":190,"volume":429,"transactions":430,"vwap":431},"2026-08-11",117.77,1269895.711364,9564,117.7853,{"date":433,"open":428,"high":428,"low":434,"close":428,"change":248,"percent_change":248,"volume":435,"transactions":436,"vwap":437},"2026-08-10",117.75,1864032.908272,14271,117.7581,{"date":439,"open":440,"high":422,"low":441,"close":434,"change":190,"percent_change":190,"volume":442,"transactions":443,"vwap":444},"2026-08-07",117.74,117.72,3469075.193991,15818,117.7567,{"date":446,"open":434,"high":434,"low":447,"close":441,"change":248,"percent_change":248,"volume":448,"transactions":449,"vwap":450},"2026-08-06",117.7,1813626.952641,11459,117.7215,{"date":452,"open":441,"high":453,"low":454,"close":447,"change":183,"percent_change":183,"volume":455,"transactions":456,"vwap":457},"2026-08-05",117.73,117.68,2979376.684093,17124,117.7116,{"date":459,"open":447,"high":460,"low":454,"close":461,"change":106,"percent_change":106,"volume":462,"transactions":463,"vwap":464},"2026-08-04",117.71,117.69,5019887.086249,26756,117.6957,{"date":466,"open":460,"high":441,"low":461,"close":447,"change":290,"percent_change":290,"volume":467,"transactions":468,"vwap":469},"2026-08-03",3488531.895468,27672,117.6958,{"date":471,"open":460,"high":460,"low":472,"close":447,"change":473,"percent_change":101,"volume":474,"transactions":475,"vwap":476},"2026-07-31",117.6703,0.07,3697813.193076,25664,117.6867,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":183,"percent_change":183,"volume":482,"transactions":483,"vwap":484},"2026-07-30",117.62,117.65,117.63,3459809.372883,23364,117.6396,{"date":486,"open":487,"high":479,"low":488,"close":479,"change":248,"percent_change":248,"volume":489,"transactions":490,"vwap":491},"2026-07-29",117.6,117.59,2443445.219776,18253,117.6092,{"date":493,"open":494,"high":494,"low":488,"close":487,"change":106,"percent_change":106,"volume":495,"transactions":496,"vwap":497},"2026-07-28",117.61,1608647.694782,16766,117.6023,{"date":499,"open":488,"high":500,"low":501,"close":494,"change":190,"percent_change":190,"volume":502,"transactions":503,"vwap":504},"2026-07-27",117.615,117.57,2156110.375227,20223,117.5886,{"date":506,"open":507,"high":488,"low":507,"close":508,"change":17,"percent_change":18,"volume":509,"transactions":510,"vwap":511},"2026-07-24",117.56,117.58,1605105.066439,16858,117.5757,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":183,"percent_change":183,"volume":518,"transactions":519,"vwap":520},"2026-07-23",117.54,117.5499,117.52,117.53,1949809.762488,18002,117.536,{"date":522,"open":514,"high":514,"low":516,"close":516,"change":248,"percent_change":248,"volume":523,"transactions":524,"vwap":525},"2026-07-22",1188093.593247,15855,117.5257,{"date":527,"open":528,"high":516,"low":529,"close":529,"change":290,"percent_change":290,"volume":530,"transactions":531,"vwap":532},"2026-07-21",117.51,117.5,1918997.17077,17141,117.5131,{"date":534,"open":529,"high":528,"low":535,"close":529,"change":183,"percent_change":183,"volume":536,"transactions":537,"vwap":538},"2026-07-20",117.49,1579356.728394,16825,117.4989,{"date":540,"open":535,"high":535,"low":541,"close":535,"change":248,"percent_change":248,"volume":542,"transactions":543,"vwap":544},"2026-07-17",117.47,1939274.725457,15938,117.4821,{"date":546,"open":547,"high":548,"low":549,"close":541,"change":248,"percent_change":248,"volume":550,"transactions":551,"vwap":552},"2026-07-16",117.48,117.485,117.45,2560456.805864,46424,117.4708,{"date":554,"open":555,"high":556,"low":557,"close":549,"change":190,"percent_change":190,"volume":558,"transactions":559,"vwap":560},"2026-07-15",117.44,117.46,117.43,1672852.466378,35377,117.4417,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":248,"percent_change":248,"volume":566,"transactions":567,"vwap":568},"2026-07-14",117.41,117.42,117.4,1368044.79605,22594,117.4136,{"date":570,"open":564,"high":557,"low":565,"close":565,"change":290,"percent_change":290,"volume":571,"transactions":572,"vwap":573},"2026-07-13",2554632.232804,27930,117.4143,{"date":575,"open":576,"high":565,"low":576,"close":565,"change":101,"percent_change":17,"volume":577,"transactions":9,"vwap":565},"2026-07-10",117.38,2229900,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":18,"percent_change":190,"volume":584,"transactions":9,"vwap":583},"2026-07-09",117.3,117.35,117.29,117.34,2359200,{"date":586,"open":587,"high":580,"low":588,"close":580,"change":190,"percent_change":190,"volume":589,"transactions":9,"vwap":580},"2026-07-08",117.28,117.27,2282000,{"date":591,"open":588,"high":587,"low":592,"close":588,"change":190,"percent_change":190,"volume":593,"transactions":9,"vwap":588},"2026-07-07",117.24,2169200,{"date":595,"open":596,"high":597,"low":598,"close":592,"change":248,"percent_change":248,"volume":599,"transactions":9,"vwap":592},"2026-07-06",117.22,117.26,117.19,3848900,{"date":601,"open":602,"high":596,"low":603,"close":596,"change":604,"percent_change":473,"volume":605,"transactions":9,"vwap":596},"2026-07-02",117.17,117.16,0.08,2722400,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":17,"percent_change":18,"volume":612,"transactions":9,"vwap":611},"2026-07-01",117.13,117.15,117.12,117.14,1953300,{"date":614,"open":608,"high":609,"low":615,"close":615,"change":205,"percent_change":205,"volume":616,"transactions":9,"vwap":615},"2026-06-30",117.089996,2234600,{"date":618,"open":608,"high":609,"low":619,"close":619,"change":205,"percent_change":205,"volume":620,"transactions":9,"vwap":619},"2026-06-29",117.11,3315600,{"date":622,"open":608,"high":609,"low":608,"close":608,"change":183,"percent_change":183,"volume":623,"transactions":9,"vwap":608},"2026-06-26",2083200,{"date":625,"open":626,"high":610,"low":626,"close":610,"change":17,"percent_change":18,"volume":627,"transactions":9,"vwap":610},"2026-06-25",117.080002,3019100,{"date":629,"open":630,"high":631,"low":632,"close":630,"change":183,"percent_change":183,"volume":633,"transactions":9,"vwap":630},"2026-06-24",117.07,117.099998,117.059998,2461600,{"date":635,"open":615,"high":619,"low":632,"close":632,"change":205,"percent_change":205,"volume":636,"transactions":9,"vwap":632},"2026-06-23",2801900,{"date":638,"open":630,"high":615,"low":630,"close":626,"change":248,"percent_change":248,"volume":639,"transactions":9,"vwap":626},"2026-06-22",2311600,{"date":641,"open":642,"high":632,"low":642,"close":632,"change":101,"percent_change":17,"volume":643,"transactions":9,"vwap":632},"2026-06-18",117.019997,2000000,{"date":645,"open":642,"high":646,"low":647,"close":647,"change":274,"percent_change":274,"volume":648,"transactions":9,"vwap":647},"2026-06-17",117.029999,117,2120800,{"date":650,"open":642,"high":651,"low":652,"close":646,"change":190,"percent_change":190,"volume":653,"transactions":9,"vwap":646},"2026-06-16",117.040001,117.010002,2895500,{"date":655,"open":652,"high":642,"low":647,"close":647,"change":106,"percent_change":106,"volume":656,"transactions":9,"vwap":647},"2026-06-15",2584400,{"date":658,"open":659,"high":642,"low":659,"close":652,"change":18,"percent_change":190,"volume":660,"transactions":9,"vwap":652},"2026-06-12",116.99,2377800,{"date":662,"open":647,"high":652,"low":663,"close":663,"change":205,"percent_change":205,"volume":664,"transactions":9,"vwap":663},"2026-06-11",116.97,2469600,{"date":666,"open":663,"high":647,"low":663,"close":659,"change":290,"percent_change":290,"volume":667,"transactions":9,"vwap":659},"2026-06-10",2482100,{"date":669,"open":670,"high":659,"low":671,"close":659,"change":17,"percent_change":18,"volume":672,"transactions":9,"vwap":659},"2026-06-09",116.96,116.95,2321300,{"date":674,"open":675,"high":671,"low":675,"close":676,"change":106,"percent_change":106,"volume":677,"transactions":9,"vwap":676},"2026-06-08",116.93,116.94,2104400,{"date":679,"open":671,"high":663,"low":675,"close":671,"change":248,"percent_change":248,"volume":680,"transactions":9,"vwap":671},"2026-06-05",3751500,{"date":682,"open":676,"high":676,"low":683,"close":675,"change":183,"percent_change":183,"volume":684,"transactions":9,"vwap":675},"2026-06-04",116.92,2193700,{"date":686,"open":675,"high":676,"low":687,"close":683,"change":290,"percent_change":290,"volume":688,"transactions":9,"vwap":683},"2026-06-03",116.91,2362400,{"date":690,"open":687,"high":691,"low":692,"close":683,"change":183,"percent_change":183,"volume":693,"transactions":9,"vwap":683},"2026-06-02",116.925,116.9,2430100,{"date":695,"open":696,"high":687,"low":696,"close":687,"change":190,"percent_change":190,"volume":697,"transactions":9,"vwap":687},"2026-06-01",116.88,2763100,{"date":699,"open":700,"high":675,"low":696,"close":696,"change":290,"percent_change":290,"volume":701,"transactions":9,"vwap":696},"2026-05-29",116.89,3073300,{"date":703,"open":704,"high":696,"low":705,"close":696,"change":18,"percent_change":190,"volume":706,"transactions":9,"vwap":696},"2026-05-28",116.86,116.85,2118800,{"date":708,"open":705,"high":705,"low":709,"close":710,"change":106,"percent_change":106,"volume":711,"transactions":9,"vwap":710},"2026-05-27",116.83,116.84,2358400,{"date":713,"open":704,"high":714,"low":709,"close":705,"change":205,"percent_change":205,"volume":715,"transactions":9,"vwap":705},"2026-05-26",116.87,3113000,{"date":717,"open":718,"high":714,"low":719,"close":714,"change":720,"percent_change":604,"volume":721,"transactions":9,"vwap":714},"2026-05-22",116.82,116.81,0.09,3440200,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":183,"percent_change":183,"volume":727,"transactions":9,"vwap":726},"2026-05-21",116.76,116.795,116.78,1748700,{"date":729,"open":730,"high":726,"low":724,"close":730,"change":290,"percent_change":290,"volume":731,"transactions":9,"vwap":730},"2026-05-20",116.77,1790100,{"date":733,"open":730,"high":726,"low":734,"close":730,"change":183,"percent_change":183,"volume":735,"transactions":9,"vwap":730},"2026-05-19",116.75,2005800,{"date":737,"open":724,"high":730,"low":738,"close":724,"change":190,"percent_change":190,"volume":739,"transactions":9,"vwap":724},"2026-05-18",116.74,2223000,{"date":741,"open":742,"high":724,"low":742,"close":743,"change":18,"percent_change":190,"volume":744,"transactions":9,"vwap":743},"2026-05-15",116.7,116.73,3339500,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":248,"percent_change":248,"volume":750,"transactions":9,"vwap":749},"2026-05-14",116.68,116.71,116.69,1788400,{"date":752,"open":753,"high":747,"low":753,"close":753,"change":290,"percent_change":290,"volume":754,"transactions":9,"vwap":753},"2026-05-13",116.67,1708700,{"date":756,"open":757,"high":747,"low":758,"close":753,"change":248,"percent_change":248,"volume":759,"transactions":9,"vwap":753},"2026-05-12",116.66,116.65,1733500,{"date":761,"open":757,"high":757,"low":758,"close":758,"change":290,"percent_change":290,"volume":762,"transactions":9,"vwap":758},"2026-05-11",1953400,{"date":764,"open":765,"high":766,"low":767,"close":758,"change":18,"percent_change":190,"volume":768,"transactions":9,"vwap":758},"2026-05-08",116.63,116.665,116.62,1967500,{"date":770,"open":767,"high":765,"low":771,"close":772,"change":248,"percent_change":248,"volume":773,"transactions":9,"vwap":772},"2026-05-07",116.58,116.61,1825500,{"date":775,"open":776,"high":767,"low":777,"close":778,"change":290,"percent_change":290,"volume":779,"transactions":9,"vwap":778},"2026-05-06",116.6,116.57,116.59,3297900,{"date":781,"open":778,"high":776,"low":771,"close":778,"change":290,"percent_change":290,"volume":782,"transactions":9,"vwap":778},"2026-05-05",1957900,{"date":784,"open":776,"high":772,"low":777,"close":778,"change":248,"percent_change":248,"volume":785,"transactions":9,"vwap":778},"2026-05-04",1900000,{"date":787,"open":788,"high":771,"low":789,"close":777,"change":18,"percent_change":190,"volume":790,"transactions":9,"vwap":777},"2026-05-01",116.56,116.55,2087600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":248,"percent_change":248,"volume":797,"transactions":9,"vwap":796},"2026-04-30",116.54,116.565,116.52,116.53,2588200,{"date":799,"open":800,"high":795,"low":801,"close":800,"change":290,"percent_change":290,"volume":802,"transactions":9,"vwap":800},"2026-04-29",116.51,116.5,1315200,{"date":804,"open":800,"high":795,"low":805,"close":800,"change":248,"percent_change":248,"volume":806,"transactions":9,"vwap":800},"2026-04-28",116.49,1820000,{"date":808,"open":796,"high":796,"low":805,"close":805,"change":106,"percent_change":106,"volume":809,"transactions":9,"vwap":805},"2026-04-27",2091000,{"date":811,"open":801,"high":800,"low":805,"close":801,"change":190,"percent_change":190,"volume":812,"transactions":9,"vwap":801},"2026-04-24",1808200,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":248,"percent_change":248,"volume":817,"transactions":9,"vwap":816},"2026-04-23",116.45,116.47,1771700,{"date":819,"open":820,"high":815,"low":820,"close":815,"change":290,"percent_change":290,"volume":821,"transactions":9,"vwap":815},"2026-04-22",116.44,1576000,{"date":823,"open":815,"high":815,"low":824,"close":815,"change":190,"percent_change":190,"volume":825,"transactions":9,"vwap":815},"2026-04-21",116.43,2270900,{"date":827,"open":828,"high":824,"low":829,"close":830,"change":190,"percent_change":190,"volume":831,"transactions":9,"vwap":830},"2026-04-20",116.41,116.38,116.42,2071500,{"date":833,"open":829,"high":834,"low":835,"close":836,"change":190,"percent_change":190,"volume":837,"transactions":9,"vwap":836},"2026-04-17",116.4,116.35,116.39,2451700,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":190,"percent_change":190,"volume":843,"transactions":9,"vwap":841},"2026-04-16",116.34,116.36,116.3,2098000,{"date":845,"open":846,"high":840,"low":842,"close":847,"change":190,"percent_change":190,"volume":848,"transactions":9,"vwap":847},"2026-04-15",116.32,116.33,2284600,{"date":850,"open":842,"high":851,"low":852,"close":842,"change":248,"percent_change":248,"volume":853,"transactions":9,"vwap":842},"2026-04-14",116.31,116.29,2513800,{"date":855,"open":846,"high":840,"low":856,"close":856,"change":274,"percent_change":274,"volume":857,"transactions":9,"vwap":856},"2026-04-13",116.28,3727100,{"date":859,"open":856,"high":846,"low":856,"close":851,"change":17,"percent_change":18,"volume":860,"transactions":9,"vwap":851},"2026-04-10",2909000,{"date":862,"open":856,"high":852,"low":863,"close":864,"change":106,"percent_change":106,"volume":865,"transactions":9,"vwap":864},"2026-04-09",116.25,116.26,1912200,{"date":867,"open":856,"high":856,"low":864,"close":868,"change":106,"percent_change":106,"volume":869,"transactions":9,"vwap":868},"2026-04-08",116.27,2252400,{"date":871,"open":868,"high":856,"low":864,"close":856,"change":248,"percent_change":248,"volume":872,"transactions":9,"vwap":856},"2026-04-07",1609900,{"date":874,"open":864,"high":868,"low":875,"close":864,"change":290,"percent_change":290,"volume":876,"transactions":9,"vwap":864},"2026-04-06",116.251,2019000,{"date":878,"open":863,"high":864,"low":879,"close":864,"change":17,"percent_change":18,"volume":880,"transactions":9,"vwap":864},"2026-04-02",116.24,1991900,{"date":882,"open":883,"high":884,"low":885,"close":883,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":883},"2026-04-01",116.21,116.22,116.19,-0.08,-0.07,2941300,{"date":890,"open":891,"high":852,"low":892,"close":852,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":852},"2026-03-31",116.17,116.16,0.13,0.11,2390900,{"date":897,"open":898,"high":891,"low":898,"close":892,"change":248,"percent_change":248,"volume":899,"transactions":9,"vwap":892},"2026-03-30",116.13,2167900,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":18,"percent_change":190,"volume":905,"transactions":9,"vwap":903},"2026-03-27",116.099998,116.14,116.089996,3160600,{"date":907,"open":908,"high":902,"low":908,"close":902,"change":18,"percent_change":190,"volume":909,"transactions":9,"vwap":902},"2026-03-26",116.07,1814400,{"date":911,"open":912,"high":908,"low":912,"close":913,"change":248,"percent_change":248,"volume":914,"transactions":9,"vwap":913},"2026-03-25",116.040001,116.059998,1569100,{"date":916,"open":913,"high":913,"low":917,"close":912,"change":183,"percent_change":183,"volume":918,"transactions":9,"vwap":912},"2026-03-24",116.019997,3418200,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":290,"percent_change":290,"volume":924,"transactions":9,"vwap":921},"2026-03-23",116.029999,116.050003,116.010002,3574300,{"date":926,"open":921,"high":922,"low":921,"close":921,"change":190,"percent_change":190,"volume":927,"transactions":9,"vwap":921},"2026-03-20",2010100,{"date":929,"open":917,"high":917,"low":930,"close":931,"change":106,"percent_change":106,"volume":932,"transactions":9,"vwap":931},"2026-03-19",115.99,116,2241400,{"date":934,"open":935,"high":935,"low":931,"close":923,"change":289,"percent_change":290,"volume":936,"transactions":9,"vwap":923},"2026-03-18",116.025002,1481700,{"date":938,"open":917,"high":917,"low":931,"close":939,"change":289,"percent_change":290,"volume":940,"transactions":9,"vwap":939},"2026-03-17",116.0049973,1784700,{"date":942,"open":917,"high":943,"low":930,"close":931,"change":106,"percent_change":106,"volume":944,"transactions":9,"vwap":931},"2026-03-16",116.021004,2849300,{"date":946,"open":931,"high":923,"low":947,"close":923,"change":18,"percent_change":190,"volume":948,"transactions":9,"vwap":923},"2026-03-13",115.98,2034100,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":248,"percent_change":248,"volume":954,"transactions":9,"vwap":952},"2026-03-12",115.96,115.97,115.94,1888700,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":101,"percent_change":17,"volume":960,"transactions":9,"vwap":958},"2026-03-11",115.93,115.95,115.91,1599500,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":290,"percent_change":290,"volume":965,"transactions":9,"vwap":964},"2026-03-10",115.92,115.89,1768400,{"date":967,"open":968,"high":964,"low":969,"close":964,"change":290,"percent_change":290,"volume":970,"transactions":9,"vwap":964},"2026-03-09",115.875,115.87,1640000,{"date":972,"open":969,"high":964,"low":969,"close":964,"change":190,"percent_change":190,"volume":973,"transactions":9,"vwap":964},"2026-03-06",1767400,{"date":975,"open":969,"high":976,"low":977,"close":978,"change":183,"percent_change":183,"volume":979,"transactions":9,"vwap":978},"2026-03-05",115.88,115.84,115.86,1951600,{"date":981,"open":978,"high":969,"low":982,"close":982,"change":205,"percent_change":205,"volume":983,"transactions":9,"vwap":982},"2026-03-04",115.85,2096300,{"date":985,"open":977,"high":969,"low":986,"close":969,"change":190,"percent_change":190,"volume":987,"transactions":9,"vwap":969},"2026-03-03",115.83,2435100,{"date":989,"open":977,"high":990,"low":991,"close":977,"change":183,"percent_change":183,"volume":992,"transactions":9,"vwap":977},"2026-03-02",115.865,115.82,1900100,{"date":994,"open":995,"high":977,"low":995,"close":986,"change":18,"percent_change":190,"volume":996,"transactions":9,"vwap":986},"2026-02-27",115.8,1496100,{"date":998,"open":995,"high":999,"low":1000,"close":1001,"change":183,"percent_change":183,"volume":1002,"transactions":9,"vwap":1001},"2026-02-26",115.81,115.76,115.79,3121700,{"date":1004,"open":1005,"high":995,"low":1006,"close":1005,"change":248,"percent_change":248,"volume":1007,"transactions":9,"vwap":1005},"2026-02-25",115.78,115.77,2056700,{"date":1009,"open":1000,"high":1005,"low":1010,"close":1000,"change":183,"percent_change":183,"volume":1011,"transactions":9,"vwap":1000},"2026-02-24",115.75,1518400,{"date":1013,"open":1010,"high":1000,"low":1010,"close":1010,"change":290,"percent_change":290,"volume":1014,"transactions":9,"vwap":1010},"2026-02-23",1202100,{"date":1016,"open":1017,"high":1010,"low":1018,"close":1010,"change":248,"percent_change":248,"volume":1019,"transactions":9,"vwap":1010},"2026-02-20",115.74,115.73,1454800,{"date":1021,"open":1018,"high":1018,"low":1022,"close":1018,"change":248,"percent_change":248,"volume":1023,"transactions":9,"vwap":1018},"2026-02-19",115.69,1569300,{"date":1025,"open":1017,"high":1010,"low":1022,"close":1026,"change":205,"percent_change":205,"volume":1027,"transactions":9,"vwap":1026},"2026-02-18",115.71,1395800,{"date":1029,"open":1026,"high":1010,"low":1030,"close":1018,"change":18,"percent_change":190,"volume":1031,"transactions":9,"vwap":1018},"2026-02-17",115.7,2108200,{"date":1033,"open":1034,"high":1030,"low":1035,"close":1022,"change":720,"percent_change":604,"volume":1036,"transactions":9,"vwap":1022},"2026-02-13",115.635,115.63,1573300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":183,"percent_change":183,"volume":1042,"transactions":9,"vwap":1041},"2026-02-12",115.64,115.58,115.6,1480500,{"date":1044,"open":1040,"high":1041,"low":1040,"close":1045,"change":190,"percent_change":190,"volume":1046,"transactions":9,"vwap":1045},"2026-02-11",115.59,1178300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":274,"percent_change":274,"volume":1051,"transactions":9,"vwap":1050},"2026-02-10",115.62,115.56,1656100,{"date":1053,"open":1041,"high":1054,"low":1040,"close":1045,"change":183,"percent_change":183,"volume":1055,"transactions":9,"vwap":1045},"2026-02-09",115.61,2017900,{"date":1057,"open":1058,"high":1040,"low":1058,"close":1040,"change":604,"percent_change":473,"volume":1059,"transactions":9,"vwap":1040},"2026-02-06",115.52,2038300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":205,"percent_change":205,"volume":1064,"transactions":9,"vwap":1063},"2026-02-05",115.53,115.5,3177800,{"date":1066,"open":1067,"high":1058,"low":1063,"close":1058,"change":183,"percent_change":183,"volume":1068,"transactions":9,"vwap":1058},"2026-02-04",115.51,1513000,{"date":1070,"open":1067,"high":1058,"low":1071,"close":1067,"change":190,"percent_change":190,"volume":1072,"transactions":9,"vwap":1067},"2026-02-03",115.49,2381100,{"date":1074,"open":1075,"high":1063,"low":1076,"close":1077,"change":190,"percent_change":190,"volume":1078,"transactions":9,"vwap":1077},"2026-02-02",115.47,115.46,115.48,1934900,{"date":1080,"open":1081,"high":1071,"low":1081,"close":1081,"change":248,"percent_change":248,"volume":1082,"transactions":9,"vwap":1081},"2026-01-30",115.45,4334900,{"date":1084,"open":1085,"high":1081,"low":1086,"close":1086,"change":106,"percent_change":106,"volume":1087,"transactions":9,"vwap":1086},"2026-01-29",115.44,115.43,1978400,{"date":1089,"open":1081,"high":1075,"low":1085,"close":1085,"change":183,"percent_change":183,"volume":1090,"transactions":9,"vwap":1085},"2026-01-28",1940900,{"date":1092,"open":1085,"high":1081,"low":1086,"close":1086,"change":106,"percent_change":106,"volume":1093,"transactions":9,"vwap":1086},"2026-01-27",1931600,{"date":1095,"open":1086,"high":1081,"low":1096,"close":1085,"change":190,"percent_change":190,"volume":1097,"transactions":9,"vwap":1085},"2026-01-26",115.42,2030300,{"date":1099,"open":1096,"high":1085,"low":1100,"close":1100,"change":290,"percent_change":290,"volume":1101,"transactions":9,"vwap":1100},"2026-01-23",115.41,1963600,{"date":1103,"open":1104,"high":1100,"low":1105,"close":1100,"change":248,"percent_change":248,"volume":1106,"transactions":9,"vwap":1100},"2026-01-22",115.4,115.36,2450100,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":190,"percent_change":190,"volume":1111,"transactions":9,"vwap":1110},"2026-01-21",115.37,115.39,2431000,{"date":1113,"open":1114,"high":1109,"low":1115,"close":1105,"change":18,"percent_change":190,"volume":1116,"transactions":9,"vwap":1105},"2026-01-20",115.33,115.32,2817500,{"date":1118,"open":1114,"high":1114,"low":1119,"close":1115,"change":248,"percent_change":248,"volume":1120,"transactions":9,"vwap":1115},"2026-01-16",115.31,1772800,{"date":1122,"open":1115,"high":1123,"low":1124,"close":1125,"change":290,"percent_change":290,"volume":1126,"transactions":9,"vwap":1125},"2026-01-15",115.328,115.27,115.3,1987400,{"date":1128,"open":1129,"high":1119,"low":1130,"close":1125,"change":248,"percent_change":248,"volume":1131,"transactions":9,"vwap":1125},"2026-01-14",115.29,115.28,1763100,{"date":1133,"open":1130,"high":1130,"low":1124,"close":1130,"change":248,"percent_change":248,"volume":1134,"transactions":9,"vwap":1130},"2026-01-13",1622600,{"date":1136,"open":1124,"high":1137,"low":1138,"close":1139,"change":290,"percent_change":290,"volume":1140,"transactions":9,"vwap":1139},"2026-01-12",115.285,115.25,115.26,1653800,{"date":1142,"open":1138,"high":1124,"low":1143,"close":1139,"change":18,"percent_change":190,"volume":1144,"transactions":9,"vwap":1139},"2026-01-09",115.23,1996500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":17,"percent_change":18,"volume":1150,"transactions":9,"vwap":1148},"2026-01-08",115.21,115.22,115.2,1344200,{"date":1152,"open":1153,"high":1149,"low":1154,"close":1154,"change":183,"percent_change":183,"volume":1155,"transactions":9,"vwap":1154},"2026-01-07",115.19,115.17,2267900,{"date":1157,"open":1154,"high":1158,"low":1159,"close":1159,"change":190,"percent_change":190,"volume":1160,"transactions":9,"vwap":1159},"2026-01-06",115.18,115.16,1593600,{"date":1162,"open":1154,"high":1154,"low":1163,"close":1163,"change":290,"percent_change":290,"volume":1164,"transactions":9,"vwap":1163},"2026-01-05",115.13,2777400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1163,"change":190,"percent_change":190,"volume":1169,"transactions":9,"vwap":1163},"2026-01-02",115.11,115.15,3386900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":101,"percent_change":17,"volume":1175,"transactions":9,"vwap":1173},"2025-12-31",115.080002,115.099998,115.059998,1940600,{"date":1177,"open":1178,"high":1173,"low":1179,"close":1179,"change":205,"percent_change":205,"volume":1180,"transactions":9,"vwap":1179},"2025-12-30",115.089996,115.040001,3253700,{"date":1182,"open":1174,"high":1183,"low":1184,"close":1174,"change":190,"percent_change":190,"volume":1185,"transactions":9,"vwap":1174},"2025-12-29",115.07,115.050003,2051600,{"date":1187,"open":1188,"high":1179,"low":1188,"close":1189,"change":101,"percent_change":17,"volume":1190,"transactions":9,"vwap":1189},"2025-12-26",115.019997,115.029999,1962800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":290,"percent_change":290,"volume":1196,"transactions":9,"vwap":1195},"2025-12-24",115,115.010002,114.97,2039500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1195,"change":18,"percent_change":190,"volume":1202,"transactions":9,"vwap":1195},"2025-12-23",114.96,114.98,114.95,1937200,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":190,"percent_change":190,"volume":1207,"transactions":9,"vwap":1206},"2025-12-22",114.91,114.93,1865900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":17,"percent_change":18,"volume":1213,"transactions":9,"vwap":1211},"2025-12-19",114.88,114.9,114.87,2013300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":190,"percent_change":190,"volume":1219,"transactions":9,"vwap":1216},"2025-12-18",114.85,114.86,114.84,1588300,{"date":1221,"open":1222,"high":1218,"low":1223,"close":1222,"change":190,"percent_change":190,"volume":1224,"transactions":9,"vwap":1222},"2025-12-17",114.82,114.8,1477500,{"date":1226,"open":1223,"high":1227,"low":1228,"close":1228,"change":183,"percent_change":183,"volume":1229,"transactions":9,"vwap":1228},"2025-12-16",114.81,114.79,1464600,{"date":1231,"open":1223,"high":1227,"low":1232,"close":1232,"change":183,"percent_change":183,"volume":1233,"transactions":9,"vwap":1232},"2025-12-15",114.78,1428600,{"date":1235,"open":1236,"high":1227,"low":1236,"close":1237,"change":248,"percent_change":248,"volume":1238,"transactions":9,"vwap":1237},"2025-12-12",114.76,114.77,1463400,{"date":1240,"open":1241,"high":1237,"low":1242,"close":1243,"change":18,"percent_change":190,"volume":1244,"transactions":9,"vwap":1243},"2025-12-11",114.74,114.72,114.75,1378600,{"date":1246,"open":1242,"high":1247,"low":1248,"close":1248,"change":248,"percent_change":248,"volume":1249,"transactions":9,"vwap":1248},"2025-12-10",114.73,114.71,1290700,{"date":1251,"open":1241,"high":1243,"low":1252,"close":1252,"change":274,"percent_change":274,"volume":1253,"transactions":9,"vwap":1252},"2025-12-09",114.69,1363900,{"date":1255,"open":1241,"high":1256,"low":1242,"close":1242,"change":190,"percent_change":190,"volume":1257,"transactions":9,"vwap":1242},"2025-12-08",114.744,1490900,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1252,"change":190,"percent_change":190,"volume":1262,"transactions":9,"vwap":1252},"2025-12-05",114.68,114.7,1496200,{"date":1264,"open":1260,"high":1261,"low":1265,"close":1265,"change":220,"percent_change":-6,"volume":1266,"transactions":9,"vwap":1265},"2025-12-04",114.66,2273200,{"date":1268,"open":1269,"high":1269,"low":1265,"close":1270,"change":1271,"percent_change":183,"volume":1272,"transactions":9,"vwap":1270},"2025-12-03",114.67,114.665,0.015,1699400,{"date":1274,"open":1275,"high":1265,"low":1275,"close":1276,"change":248,"percent_change":248,"volume":1277,"transactions":9,"vwap":1276},"2025-12-02",114.64,114.65,1472400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":190,"percent_change":190,"volume":1283,"transactions":9,"vwap":1281},"2025-12-01",114.62,114.63,114.61,2060400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":18,"percent_change":190,"volume":1288,"transactions":9,"vwap":1287},"2025-11-28",114.58,114.6,1176800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":18,"percent_change":190,"volume":1295,"transactions":9,"vwap":1294},"2025-11-26",114.54,114.57,114.53,114.56,1205300,{"date":1297,"open":1298,"high":1293,"low":1299,"close":1300,"change":183,"percent_change":183,"volume":1301,"transactions":9,"vwap":1300},"2025-11-25",114.51,114.501,114.52,998700,{"date":1303,"open":1298,"high":1298,"low":1304,"close":1298,"change":18,"percent_change":190,"volume":1305,"transactions":9,"vwap":1298},"2025-11-24",114.5,1055700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":17,"percent_change":18,"volume":1312,"transactions":9,"vwap":1311},"2025-11-21",114.44,114.48,114.43,114.47,1356800,{"date":1314,"open":1315,"high":1310,"low":1315,"close":1315,"change":183,"percent_change":183,"volume":1316,"transactions":9,"vwap":1315},"2025-11-20",114.42,1210400,{"date":1318,"open":1315,"high":1310,"low":1319,"close":1319,"change":183,"percent_change":183,"volume":1320,"transactions":9,"vwap":1319},"2025-11-19",114.41,943800,{"date":1322,"open":1310,"high":1310,"low":1323,"close":1323,"change":205,"percent_change":205,"volume":1324,"transactions":9,"vwap":1323},"2025-11-18",114.4,930700,{"date":1326,"open":1310,"high":1310,"low":1315,"close":1315,"change":183,"percent_change":183,"volume":1327,"transactions":9,"vwap":1315},"2025-11-17",1286700,{"date":1329,"open":1330,"high":1315,"low":1330,"close":1319,"change":101,"percent_change":17,"volume":1331,"transactions":9,"vwap":1319},"2025-11-14",114.36,1755800,{"date":1333,"open":1330,"high":1330,"low":1334,"close":1334,"change":183,"percent_change":183,"volume":1335,"transactions":9,"vwap":1334},"2025-11-13",114.35,742900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1338,"change":183,"percent_change":183,"volume":1341,"transactions":9,"vwap":1338},"2025-11-12",114.34,114.345,114.33,763800,{"date":1343,"open":1338,"high":1334,"low":1340,"close":1340,"change":290,"percent_change":290,"volume":1344,"transactions":9,"vwap":1340},"2025-11-11",921600,{"date":1346,"open":1347,"high":1338,"low":1347,"close":1340,"change":18,"percent_change":190,"volume":1348,"transactions":9,"vwap":1340},"2025-11-10",114.31,1037400,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":183,"percent_change":183,"volume":1353,"transactions":9,"vwap":1352},"2025-11-07",114.3,114.29,1111200,{"date":1355,"open":1351,"high":1351,"low":1356,"close":1356,"change":274,"percent_change":274,"volume":1357,"transactions":9,"vwap":1356},"2025-11-06",114.28,1025100,{"date":1359,"open":1360,"high":1347,"low":1360,"close":1347,"change":101,"percent_change":17,"volume":1361,"transactions":9,"vwap":1347},"2025-11-05",114.25,1972800,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1360,"change":248,"percent_change":248,"volume":1366,"transactions":9,"vwap":1360},"2025-11-04",114.24,114.26,1095800,{"date":1368,"open":1369,"high":1364,"low":1369,"close":1370,"change":101,"percent_change":17,"volume":1371,"transactions":9,"vwap":1370},"2025-11-03",114.21,114.23,1305500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":183,"percent_change":183,"volume":1377,"transactions":9,"vwap":1376},"2025-10-31",114.19,114.2,114.17,1324600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":290,"percent_change":290,"volume":1382,"transactions":9,"vwap":1381},"2025-10-30",114.18,114.16,993400,{"date":1384,"open":1376,"high":1380,"low":1381,"close":1381,"change":183,"percent_change":183,"volume":1385,"transactions":9,"vwap":1381},"2025-10-29",1127400,{"date":1387,"open":1388,"high":1376,"low":1388,"close":1389,"change":248,"percent_change":248,"volume":1390,"transactions":9,"vwap":1389},"2025-10-28",114.14,114.15,1052800,{"date":1392,"open":1388,"high":1381,"low":1393,"close":1393,"change":106,"percent_change":106,"volume":1394,"transactions":9,"vwap":1393},"2025-10-27",114.13,1557700,{"date":1396,"open":1393,"high":1388,"low":1393,"close":1388,"change":248,"percent_change":248,"volume":1397,"transactions":9,"vwap":1388},"2025-10-24",1067400,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":18,"percent_change":18,"volume":1402,"transactions":9,"vwap":1401},"2025-10-23",114.11,114.12,1425700,{"date":1404,"open":1405,"high":1400,"low":1406,"close":1406,"change":106,"percent_change":106,"volume":1407,"transactions":9,"vwap":1406},"2025-10-22",114.099998,114.080002,977300,{"date":1409,"open":1405,"high":1405,"low":1406,"close":1410,"change":290,"percent_change":290,"volume":1411,"transactions":9,"vwap":1410},"2025-10-21",114.089996,876700,{"date":1413,"open":1405,"high":1405,"low":1414,"close":1410,"change":190,"percent_change":190,"volume":1415,"transactions":9,"vwap":1410},"2025-10-20",114.07,1318700,{"date":1417,"open":1418,"high":1406,"low":1419,"close":1418,"change":190,"percent_change":190,"volume":1420,"transactions":9,"vwap":1418},"2025-10-17",114.059998,114.050003,989600,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":190,"percent_change":190,"volume":1426,"transactions":9,"vwap":1425},"2025-10-16",114.010002,114.040001,114.029999,698600,{"date":1428,"open":1429,"high":1423,"low":1430,"close":1429,"change":248,"percent_change":248,"volume":1431,"transactions":9,"vwap":1429},"2025-10-15",114,113.99,645600,{"date":1433,"open":1430,"high":1429,"low":1434,"close":1434,"change":290,"percent_change":290,"volume":1435,"transactions":9,"vwap":1434},"2025-10-14",113.98,706100,{"date":1437,"open":1438,"high":1430,"low":1438,"close":1434,"change":106,"percent_change":106,"volume":1439,"transactions":9,"vwap":1434},"2025-10-13",113.97,1204400,{"date":1441,"open":1438,"high":1430,"low":1442,"close":1430,"change":101,"percent_change":17,"volume":1443,"transactions":9,"vwap":1430},"2025-10-10",113.965,1169100,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":290,"percent_change":290,"volume":1448,"transactions":9,"vwap":1447},"2025-10-09",113.95,113.93,813800,{"date":1450,"open":1447,"high":1451,"low":1452,"close":1447,"change":183,"percent_change":183,"volume":1453,"transactions":9,"vwap":1447},"2025-10-08",113.94,113.92,1049100,{"date":1455,"open":1451,"high":1451,"low":20,"close":1452,"change":290,"percent_change":290,"volume":1456,"transactions":9,"vwap":1452},"2025-10-07",944200,{"date":1458,"open":1447,"high":1447,"low":1452,"close":1452,"change":183,"percent_change":183,"volume":1459,"transactions":9,"vwap":1452},"2025-10-06",1536100,{"date":1461,"open":1452,"high":1452,"low":20,"close":20,"change":248,"percent_change":248,"volume":1462,"transactions":9,"vwap":20},"2025-10-03",1108600,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":248,"percent_change":248,"volume":1468,"transactions":9,"vwap":1467},"2025-10-02",113.9,113.88,113.89,2289500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":183,"percent_change":183,"volume":1474,"transactions":9,"vwap":1473},"2025-10-01",113.86,113.879,113.87,886000,{"date":1476,"open":1477,"high":1471,"low":1477,"close":1471,"change":18,"percent_change":18,"volume":1478,"transactions":9,"vwap":1471},"2025-09-30",113.83,999600,{"date":1480,"open":1477,"high":1477,"low":1481,"close":1482,"change":248,"percent_change":248,"volume":1483,"transactions":9,"vwap":1482},"2025-09-29",113.81,113.82,2164600,{"date":1485,"open":1482,"high":1477,"low":1486,"close":1486,"change":183,"percent_change":183,"volume":1487,"transactions":9,"vwap":1486},"2025-09-26",113.8,1047300,{"date":1489,"open":1481,"high":1481,"low":1490,"close":1490,"change":290,"percent_change":290,"volume":1491,"transactions":9,"vwap":1490},"2025-09-25",113.79,1691200,{"date":1493,"open":1494,"high":1482,"low":1494,"close":1490,"change":183,"percent_change":183,"volume":1495,"transactions":9,"vwap":1490},"2025-09-24",113.78,1763500,{"date":1497,"open":1494,"high":1494,"low":1498,"close":1494,"change":190,"percent_change":190,"volume":1499,"transactions":9,"vwap":1494},"2025-09-23",113.77,1096900,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":190,"percent_change":190,"volume":1505,"transactions":9,"vwap":1504},"2025-09-22",113.72,113.76,113.75,1339800,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1502,"change":18,"percent_change":18,"volume":1510,"transactions":9,"vwap":1502},"2025-09-19",113.7,113.73,950900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":248,"percent_change":248,"volume":1516,"transactions":9,"vwap":1515},"2025-09-18",113.67,113.69,113.68,942600,{"date":1518,"open":1513,"high":1515,"low":1519,"close":1520,"change":106,"percent_change":106,"volume":1521,"transactions":9,"vwap":1520},"2025-09-17",113.655,113.66,1207800,{"date":1523,"open":1513,"high":1513,"low":1524,"close":1513,"change":248,"percent_change":248,"volume":1525,"transactions":9,"vwap":1513},"2025-09-16",113.65,813300,{"date":1527,"open":1524,"high":1520,"low":1528,"close":1524,"change":290,"percent_change":290,"volume":1529,"transactions":9,"vwap":1524},"2025-09-15",113.63,1245100,{"date":1531,"open":1524,"high":1524,"low":1532,"close":1524,"change":17,"percent_change":18,"volume":1533,"transactions":9,"vwap":1524},"2025-09-12",113.625,751000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1536,"change":183,"percent_change":183,"volume":1539,"transactions":9,"vwap":1536},"2025-09-11",113.6,113.61,113.59,860300,{"date":1541,"open":1538,"high":1536,"low":1542,"close":1538,"change":248,"percent_change":248,"volume":1543,"transactions":9,"vwap":1538},"2025-09-10",113.58,1309100,{"date":1545,"open":1546,"high":1542,"low":1546,"close":1547,"change":248,"percent_change":248,"volume":1548,"transactions":9,"vwap":1547},"2025-09-09",113.56,113.57,805900,{"date":1550,"open":1547,"high":1538,"low":1551,"close":1551,"change":106,"percent_change":106,"volume":1552,"transactions":9,"vwap":1551},"2025-09-08",113.55,2020400,{"date":1554,"open":1546,"high":1547,"low":1551,"close":1546,"change":18,"percent_change":18,"volume":1555,"transactions":9,"vwap":1546},"2025-09-05",829000,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":290,"percent_change":290,"volume":1560,"transactions":9,"vwap":1559},"2025-09-04",113.54,113.52,762500,{"date":1562,"open":1563,"high":1559,"low":1563,"close":1559,"change":190,"percent_change":190,"volume":1564,"transactions":9,"vwap":1559},"2025-09-03",113.5,871100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":106,"percent_change":106,"volume":1569,"transactions":9,"vwap":1568},"2025-09-02",113.51,113.49,1252200,{"date":1571,"open":1572,"high":1563,"low":1573,"close":1563,"change":604,"percent_change":473,"volume":1574,"transactions":9,"vwap":1563},"2025-08-29",113.47,113.46,908000,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1577,"change":289,"percent_change":290,"volume":1579,"transactions":9,"vwap":1577},"2025-08-28",113.42,113.44,852300,{"date":1581,"open":1577,"high":1577,"low":1582,"close":1583,"change":1271,"percent_change":183,"volume":1584,"transactions":9,"vwap":1583},"2025-08-27",113.41,113.415,509700,{"date":1586,"open":1577,"high":1577,"low":1587,"close":1587,"change":290,"percent_change":290,"volume":1588,"transactions":9,"vwap":1587},"2025-08-26",113.4,1063600,{"date":1590,"open":1591,"high":1587,"low":1592,"close":1587,"change":190,"percent_change":190,"volume":1593,"transactions":9,"vwap":1587},"2025-08-25",113.39,113.38,984200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":18,"percent_change":18,"volume":1599,"transactions":9,"vwap":1597},"2025-08-22",113.35,113.37,113.34,982700,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":248,"percent_change":248,"volume":1604,"transactions":9,"vwap":1603},"2025-08-21",113.32,113.33,665200,{"date":1606,"open":1602,"high":1603,"low":1607,"close":1607,"change":183,"percent_change":183,"volume":1608,"transactions":9,"vwap":1607},"2025-08-20",113.31,909900,{"date":1610,"open":1607,"high":1607,"low":1611,"close":1611,"change":290,"percent_change":290,"volume":1612,"transactions":9,"vwap":1611},"2025-08-19",113.3,901000,{"date":1614,"open":1615,"high":1607,"low":1616,"close":1611,"change":190,"percent_change":190,"volume":1617,"transactions":9,"vwap":1611},"2025-08-18",113.29,113.28,861700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":17,"percent_change":18,"volume":1623,"transactions":9,"vwap":1621},"2025-08-15",113.25,113.27,113.239,1000100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":290,"percent_change":290,"volume":1629,"transactions":9,"vwap":1628},"2025-08-14",113.24,113.21,113.22,954800,{"date":1631,"open":1632,"high":1632,"low":1628,"close":1628,"change":248,"percent_change":248,"volume":1633,"transactions":9,"vwap":1628},"2025-08-13",113.23,851600,{"date":1635,"open":1636,"high":1628,"low":1636,"close":1636,"change":248,"percent_change":248,"volume":1637,"transactions":9,"vwap":1636},"2025-08-12",113.2,1216300,{"date":1639,"open":1636,"high":1627,"low":1640,"close":1640,"change":290,"percent_change":290,"volume":1641,"transactions":9,"vwap":1640},"2025-08-11",113.18,1261700,{"date":1643,"open":1644,"high":1640,"low":1645,"close":1640,"change":17,"percent_change":18,"volume":1646,"transactions":9,"vwap":1640},"2025-08-08",113.16,113.15,736400,{"date":1648,"open":1649,"high":1645,"low":1650,"close":1650,"change":183,"percent_change":183,"volume":1651,"transactions":9,"vwap":1650},"2025-08-07",113.14,113.13,1042200,{"date":1653,"open":1654,"high":1650,"low":1654,"close":1655,"change":183,"percent_change":183,"volume":1656,"transactions":9,"vwap":1655},"2025-08-06",113.11,113.12,973300,{"date":1658,"open":1654,"high":1655,"low":1659,"close":1654,"change":183,"percent_change":183,"volume":1660,"transactions":9,"vwap":1654},"2025-08-05",113.099998,802100,{"date":1662,"open":1663,"high":1659,"low":1663,"close":1659,"change":183,"percent_change":183,"volume":1664,"transactions":9,"vwap":1659},"2025-08-04",113.089996,1018600,{"date":1666,"open":1667,"high":1663,"low":1667,"close":1663,"change":17,"percent_change":18,"volume":1668,"transactions":9,"vwap":1663},"2025-08-01",113.07,1006700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":290,"percent_change":290,"volume":1673,"transactions":9,"vwap":1672},"2025-07-31",113.059998,113.040001,1577500,{"date":1675,"open":1676,"high":1672,"low":1676,"close":1672,"change":190,"percent_change":190,"volume":1677,"transactions":9,"vwap":1672},"2025-07-30",113.029999,1342900,{"date":1679,"open":1680,"high":1676,"low":1681,"close":1681,"change":248,"percent_change":248,"volume":1682,"transactions":9,"vwap":1681},"2025-07-29",113.019997,113.010002,1884900,{"date":1684,"open":1681,"high":1681,"low":1685,"close":1685,"change":183,"percent_change":183,"volume":1686,"transactions":9,"vwap":1685},"2025-07-28",112.99,845200,{"date":1688,"open":1689,"high":1685,"low":1689,"close":1690,"change":18,"percent_change":18,"volume":1691,"transactions":9,"vwap":1690},"2025-07-25",112.97,112.98,686800,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":183,"percent_change":183,"volume":1696,"transactions":9,"vwap":1695},"2025-07-24",112.96,112.94,717400,{"date":1698,"open":1695,"high":1699,"low":1700,"close":1700,"change":290,"percent_change":290,"volume":1701,"transactions":9,"vwap":1700},"2025-07-23",112.95,112.93,794600,{"date":1703,"open":1695,"high":1695,"low":1700,"close":1700,"change":183,"percent_change":183,"volume":1704,"transactions":9,"vwap":1700},"2025-07-22",928300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":190,"percent_change":190,"volume":1709,"transactions":9,"vwap":1708},"2025-07-21",112.91,112.92,1000500,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1712,"change":190,"percent_change":190,"volume":1714,"transactions":9,"vwap":1712},"2025-07-18",112.89,112.9,556000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1717,"change":248,"percent_change":248,"volume":1720,"transactions":9,"vwap":1717},"2025-07-17",112.86,112.87,112.85,953800,{"date":1722,"open":1723,"high":1719,"low":1723,"close":1724,"change":248,"percent_change":248,"volume":1725,"transactions":9,"vwap":1724},"2025-07-16",112.83,112.84,874300,{"date":1727,"open":1723,"high":1723,"low":1728,"close":1728,"change":183,"percent_change":183,"volume":1729,"transactions":9,"vwap":1728},"2025-07-15",112.82,784400,{"date":1731,"open":1732,"high":1728,"low":1733,"close":1732,"change":183,"percent_change":183,"volume":1734,"transactions":9,"vwap":1732},"2025-07-14",112.81,112.8,576400,{"date":1736,"open":1737,"high":1733,"low":1738,"close":1733,"change":190,"percent_change":190,"volume":1739,"transactions":9,"vwap":1733},"2025-07-11",112.78,112.77,1206500,{"date":1741,"open":1737,"high":1742,"low":1743,"close":1738,"change":290,"percent_change":290,"volume":1744,"transactions":9,"vwap":1738},"2025-07-10",112.79,112.76,832700,{"date":1746,"open":1738,"high":1737,"low":1743,"close":1738,"change":183,"percent_change":183,"volume":1747,"transactions":9,"vwap":1738},"2025-07-09",709700,{"date":1749,"open":1738,"high":1738,"low":1750,"close":1743,"change":248,"percent_change":248,"volume":1751,"transactions":9,"vwap":1743},"2025-07-08",112.75,766100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":190,"volume":1758,"transactions":9,"vwap":1755},"2025-07-07",112.73,112.74,112.709,0.035,1093100,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":18,"volume":1765,"transactions":9,"vwap":1763},"2025-07-03",112.7,112.72,112.705,0.045,711700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":183,"percent_change":183,"volume":1771,"transactions":9,"vwap":1770},"2025-07-02",112.67,112.68,112.66,970900,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":274,"percent_change":274,"volume":1777,"transactions":9,"vwap":1776},"2025-07-01",112.69,112.63,112.65,1711000,{"date":1779,"open":1769,"high":1774,"low":1768,"close":1769,"change":190,"percent_change":190,"volume":1780,"transactions":9,"vwap":1769},"2025-06-30",1397600,{"date":1782,"open":1770,"high":1783,"low":1776,"close":1776,"change":248,"percent_change":248,"volume":1784,"transactions":9,"vwap":1776},"2025-06-27",112.675,1419900,{"date":1786,"open":1775,"high":1775,"low":1787,"close":1775,"change":183,"percent_change":183,"volume":1788,"transactions":9,"vwap":1775},"2025-06-26",112.62,881000,{"date":1790,"open":1775,"high":1775,"low":1791,"close":1787,"change":183,"percent_change":183,"volume":1792,"transactions":9,"vwap":1787},"2025-06-25",112.6,1442700,{"date":1794,"open":1791,"high":1787,"low":1795,"close":1796,"change":190,"percent_change":190,"volume":1797,"transactions":9,"vwap":1796},"2025-06-24",112.59,112.61,1835400,{"date":1799,"open":1800,"high":1795,"low":1800,"close":1801,"change":190,"percent_change":190,"volume":1802,"transactions":9,"vwap":1801},"2025-06-23",112.55,112.58,2335600,{"date":1804,"open":1805,"high":1800,"low":1806,"close":1800,"change":720,"percent_change":604,"volume":1807,"transactions":9,"vwap":1800},"2025-06-20",112.51,112.5,1705200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":106,"percent_change":106,"volume":1814,"transactions":9,"vwap":1813},"2025-06-18",112.48,112.49,112.45,112.46,1154400,{"date":1816,"open":1810,"high":1810,"low":1813,"close":1817,"change":290,"percent_change":290,"volume":1818,"transactions":9,"vwap":1817},"2025-06-17",112.47,810700,{"date":1820,"open":1817,"high":1817,"low":1813,"close":1817,"change":248,"percent_change":248,"volume":1821,"transactions":9,"vwap":1817},"2025-06-16",592200,{"date":1823,"open":1812,"high":1812,"low":1824,"close":1812,"change":248,"percent_change":248,"volume":1825,"transactions":9,"vwap":1812},"2025-06-13",112.44,812100,{"date":1827,"open":1824,"high":1824,"low":1828,"close":1828,"change":290,"percent_change":290,"volume":1829,"transactions":9,"vwap":1828},"2025-06-12",112.43,560500,{"date":1831,"open":1828,"high":1824,"low":1828,"close":1828,"change":183,"percent_change":183,"volume":1832,"transactions":9,"vwap":1828},"2025-06-11",725300,{"date":1834,"open":1835,"high":1824,"low":1836,"close":1837,"change":190,"percent_change":190,"volume":1838,"transactions":9,"vwap":1837},"2025-06-10",112.41,112.4,112.42,1092800,{"date":1840,"open":1837,"high":1837,"low":1841,"close":1841,"change":106,"percent_change":106,"volume":1842,"transactions":9,"vwap":1841},"2025-06-09",112.39,857600,{"date":1844,"open":1845,"high":1836,"low":1845,"close":1836,"change":17,"percent_change":18,"volume":1846,"transactions":9,"vwap":1836},"2025-06-06",112.36,689400,{"date":1848,"open":1845,"high":1845,"low":1849,"close":1850,"change":183,"percent_change":183,"volume":1851,"transactions":9,"vwap":1850},"2025-06-05",112.34,112.35,688800,{"date":1853,"open":1850,"high":1850,"low":1854,"close":1849,"change":248,"percent_change":248,"volume":1855,"transactions":9,"vwap":1849},"2025-06-04",112.33,800700,{"date":1857,"open":1845,"high":1858,"low":1859,"close":1859,"change":106,"percent_change":106,"volume":1860,"transactions":9,"vwap":1859},"2025-06-03",112.37,112.32,930900,{"date":1862,"open":1849,"high":1850,"low":1854,"close":1854,"change":183,"percent_change":183,"volume":1863,"transactions":9,"vwap":1854},"2025-06-02",885200,{"date":1865,"open":1859,"high":1859,"low":1866,"close":1859,"change":18,"percent_change":18,"volume":1867,"transactions":9,"vwap":1859},"2025-05-30",112.31,999700,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":248,"percent_change":248,"volume":1872,"transactions":9,"vwap":1871},"2025-05-29",112.27,112.28,1128500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":248,"percent_change":248,"volume":1877,"transactions":9,"vwap":1876},"2025-05-28",112.25,112.26,844000,{"date":1879,"open":1876,"high":1876,"low":1880,"close":1880,"change":248,"percent_change":248,"volume":1881,"transactions":9,"vwap":1880},"2025-05-27",112.24,820200,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":17,"percent_change":18,"volume":1887,"transactions":9,"vwap":1886},"2025-05-23",112.19,112.23,112.22,849600,{"date":1889,"open":1884,"high":1884,"low":1890,"close":1890,"change":183,"percent_change":183,"volume":1891,"transactions":9,"vwap":1890},"2025-05-22",112.17,678100,{"date":1893,"open":1890,"high":1890,"low":1894,"close":1895,"change":248,"percent_change":248,"volume":1896,"transactions":9,"vwap":1895},"2025-05-21",112.15,112.16,935100,{"date":1898,"open":1899,"high":1894,"low":1900,"close":1901,"change":183,"percent_change":183,"volume":1902,"transactions":9,"vwap":1901},"2025-05-20",112.13,112.12,112.14,721100,{"date":1904,"open":1900,"high":1899,"low":1905,"close":1899,"change":248,"percent_change":248,"volume":1906,"transactions":9,"vwap":1899},"2025-05-19",112.11,725200,{"date":1908,"open":1899,"high":1899,"low":1905,"close":1905,"change":248,"percent_change":248,"volume":1909,"transactions":9,"vwap":1905},"2025-05-16",850900,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":183,"percent_change":183,"volume":1915,"transactions":9,"vwap":1914},"2025-05-15",112.099998,112.080002,112.089996,1007700,{"date":1917,"open":1914,"high":1912,"low":1913,"close":1913,"change":183,"percent_change":183,"volume":1918,"transactions":9,"vwap":1913},"2025-05-14",851100,{"date":1920,"open":1921,"high":1913,"low":1922,"close":1921,"change":190,"percent_change":190,"volume":1923,"transactions":9,"vwap":1921},"2025-05-13",112.07,112.059998,981400,{"date":1925,"open":1921,"high":1913,"low":1926,"close":1927,"change":205,"percent_change":205,"volume":1928,"transactions":9,"vwap":1927},"2025-05-12",112.029999,112.040001,971100,{"date":1930,"open":1927,"high":1922,"low":1931,"close":1922,"change":101,"percent_change":17,"volume":1932,"transactions":9,"vwap":1922},"2025-05-09",112.019997,868900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1935,"change":248,"percent_change":248,"volume":1938,"transactions":9,"vwap":1935},"2025-05-08",112,112.014999,111.99,795400,{"date":1940,"open":1935,"high":1941,"low":1942,"close":1942,"change":205,"percent_change":205,"volume":1943,"transactions":9,"vwap":1942},"2025-05-07",112.010002,111.98,558100,{"date":1945,"open":1946,"high":1935,"low":1946,"close":1935,"change":18,"percent_change":18,"volume":1947,"transactions":9,"vwap":1935},"2025-05-06",111.97,558600,{"date":1949,"open":1946,"high":1946,"low":1950,"close":1951,"change":190,"percent_change":190,"volume":1952,"transactions":9,"vwap":1951},"2025-05-05",111.94,111.96,619800,{"date":1954,"open":1955,"high":1950,"low":1956,"close":1955,"change":18,"percent_change":18,"volume":1957,"transactions":9,"vwap":1955},"2025-05-02",111.93,111.92,782700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":205,"percent_change":205,"volume":1964,"transactions":9,"vwap":1963},"2025-05-01",111.9,111.91,111.88,111.89,1091600,{"date":1966,"open":1962,"high":1961,"low":1967,"close":1961,"change":17,"percent_change":18,"volume":1968,"transactions":9,"vwap":1961},"2025-04-30",111.86,1063400,{"date":1970,"open":1967,"high":1962,"low":1967,"close":1967,"change":183,"percent_change":183,"volume":1971,"transactions":9,"vwap":1967},"2025-04-29",736500,{"date":1973,"open":1963,"high":1963,"low":1974,"close":1975,"change":205,"percent_change":205,"volume":1976,"transactions":9,"vwap":1975},"2025-04-28",111.84,111.85,778900,{"date":1978,"open":1979,"high":1962,"low":1979,"close":1980,"change":101,"percent_change":17,"volume":1981,"transactions":9,"vwap":1980},"2025-04-25",111.83,111.87,783300,{"date":1983,"open":1984,"high":1974,"low":1984,"close":1985,"change":183,"percent_change":183,"volume":1986,"transactions":9,"vwap":1985},"2025-04-24",111.8,111.81,808300,{"date":1988,"open":1989,"high":1984,"low":1990,"close":1984,"change":1271,"percent_change":183,"volume":1991,"transactions":9,"vwap":1984},"2025-04-23",111.79,111.78,744300,{"date":174,"open":1993,"high":1994,"low":170,"close":1995,"change":1271,"percent_change":183,"volume":1474,"transactions":9,"vwap":1995},111.77,111.808,111.785]