[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFDR":3,"homepage-market-summary":26,"stock-historical-LFDR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFDR","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},"LifeX Durable Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9597,9.999996,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},167.7933,169.0506,-1.2573,-0.74,13.9262,197.47701,79.163536328,0,363,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},199.9538,76,27706.884082,-14.58,"2025-04-24",[179,182,188,194,201,207,213,220,226,234,240,246,252,259,265,271,277,283,289,295,300,307,313,319,325,332,338,343,348,355,360,366,372,378,384,390,396,401,407,414,420,428,435,442,450,456,461,467,473,480,485,491,497,502,508,515,521,526,532,538,544,548,552,557,562,567,572,576,581,586,591,596,599,604,609,613,617,622,627,632,636,641,644,649,653,657,662,665,670,674,678,683,687,691,696,700,704,709,714,718,722,726,730,734,739,743,748,753,758,763,768,772,776,780,785,789,793,798,802,807,811,816,820,824,829,833,837,842,847,851,856,860,864,868,873,878,883,886,890,894,898,902,907,912,917,922,926,930,935,939,944,948,953,957,961,965,970,974,978,981,984,990,994,999,1003,1006,1011,1016,1019,1024,1028,1032,1036,1040,1045,1049,1053,1058,1062,1066,1070,1075,1080,1084,1089,1093,1098,1103,1108,1112,1116,1120,1125,1129,1133,1137,1142,1147,1151,1155,1159,1163,1168,1171,1174,1178,1182,1186,1190,1194,1198,1203,1207,1211,1215,1219,1224,1229,1234,1238,1242,1245,1249,1253,1257,1262,1267,1272,1277,1280,1284,1288,1292,1297,1301,1305,1310,1314,1318,1322,1327,1331,1335,1339,1343,1347,1352,1355,1359,1363,1367,1372,1377,1382,1387,1392,1396,1400,1405,1410,1414,1419,1425,1429,1433,1437,1441,1445,1449,1453,1457,1462,1466,1470,1474,1478,1482,1486,1490,1494,1498,1502,1506,1510,1514,1519,1523,1527,1532,1537,1541,1545,1549,1553,1557,1562,1566,1570,1574,1578,1582,1586,1590,1594,1599,1603,1607,1611,1615,1619,1624,1628,1632,1636,1641,1645,1650,1654,1658,1662,1666,1670,1674,1678,1682,1686,1690,1694,1698,1702,1706,1710,1714,1718,1722,1727,1731,1735,1739,1744,1748,1752,1757,1761,1766,1770,1774,1780,1785,1790,1794,1798,1801,1806,1810,1814,1818,1823,1827,1832,1835,1840,1844],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},11,168.7261,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":180,"vwap":187},"2026-10-01",0.4376,0.26,10.9262,168.0254,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":186,"transactions":180,"vwap":193},"2026-09-30",168.613,-0.8918,-0.53,168.8033,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":186,"transactions":199,"vwap":200},"2026-09-29",169.5048,-0.6345,-0.37,10,169.5936,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":186,"transactions":199,"vwap":206},"2026-09-28",170.1393,-1.4522,-0.85,165.8252,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":186,"transactions":199,"vwap":212},"2026-09-25",171.5915,-0.0266,-0.02,171.3781,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":180,"vwap":219},"2026-09-24",171.6181,-1.8162,-1.05,11.9262,171.9635,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":218,"transactions":180,"vwap":225},"2026-09-23",173.4343,-2.6009,-1.48,174.2869,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-22",176.0352,-0.0244,-0.01,12.9262,12,175.3381,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":218,"transactions":180,"vwap":239},"2026-09-21",176.0596,1.092,0.62,176.5121,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":218,"transactions":180,"vwap":245},"2026-09-18",174.9676,-1.12,-0.64,175.1146,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":218,"transactions":232,"vwap":251},"2026-09-17",176.0876,1.6269,0.93,175.7798,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":180,"vwap":258},"2026-09-16",174.4607,0.3046,0.17,11.035682,174.567,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":186,"transactions":199,"vwap":264},"2026-09-15",174.1561,-0.4923,-0.28,173.9939,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":186,"transactions":199,"vwap":270},"2026-09-14",174.6484,0.1933,0.11,174.2759,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":186,"transactions":199,"vwap":276},"2026-09-11",174.4551,0.1442,0.08,174.8972,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":186,"transactions":199,"vwap":282},"2026-09-10",174.3109,-1.867,-1.06,174.6176,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":218,"transactions":232,"vwap":288},"2026-09-09",176.1779,-0.8516,-0.48,176.7392,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":186,"transactions":199,"vwap":294},"2026-09-08",177.0295,-0.0801,-0.05,177.1124,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":128,"volume":218,"transactions":180,"vwap":299},"2026-09-04",177.1096,0.1553,177.2725,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":256,"volume":304,"transactions":305,"vwap":306},"2026-09-03",176.9543,0.302,13.1122,13,177.1739,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":186,"transactions":199,"vwap":312},"2026-09-02",176.6523,-0.6335,-0.36,176.6756,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":186,"transactions":199,"vwap":318},"2026-09-01",177.2858,-0.4722,-0.27,177.5404,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":186,"transactions":199,"vwap":324},"2026-08-31",177.758,-0.8342,-0.47,177.6637,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":305,"vwap":331},"2026-08-28",178.5922,-0.5388,-0.3,14.9262,178.934,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":186,"transactions":199,"vwap":337},"2026-08-27",179.131,-0.2229,-0.12,179.1804,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":317,"volume":186,"transactions":199,"vwap":342},"2026-08-26",179.3539,-0.4772,179.2908,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":250,"volume":186,"transactions":180,"vwap":347},"2026-08-25",179.8311,1.6539,179.3129,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":232,"vwap":354},"2026-08-24",178.1772,1.0361,0.58,10.9392,178.0978,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":198,"volume":186,"transactions":199,"vwap":359},"2026-08-21",177.1411,-0.6591,177.2821,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":186,"transactions":199,"vwap":365},"2026-08-20",177.8002,-1.1776,-0.66,177.7174,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":186,"transactions":199,"vwap":371},"2026-08-19",178.9778,2.3466,1.33,178.7782,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":231,"transactions":180,"vwap":377},"2026-08-18",176.6312,0.5132,0.29,176.238,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":218,"transactions":180,"vwap":383},"2026-08-17",176.118,-1.1888,-0.67,176.4971,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":186,"transactions":199,"vwap":389},"2026-08-14",177.3068,-1.0369,-0.58,177.5286,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":186,"transactions":199,"vwap":395},"2026-08-13",178.3437,0.9388,0.53,178.3928,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":293,"volume":186,"transactions":199,"vwap":400},"2026-08-12",177.4049,-0.0817,177.6946,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":186,"transactions":199,"vwap":406},"2026-08-11",177.4866,0.2447,0.14,177.556,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":232,"vwap":413},"2026-08-10",177.2419,-1.2755,-0.71,12.9312,177.6466,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":231,"transactions":305,"vwap":419},"2026-08-07",178.5174,0.4285,0.24,178.5226,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",178.0889,-0.8805,-0.49,38.9262,15,178.2129,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":256,"volume":432,"transactions":433,"vwap":434},"2026-08-05",178.9694,0.3053,18.9262,17,178.8767,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":180,"vwap":441},"2026-08-04",178.6641,0.3848,0.22,10.9206,178.2528,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":180,"vwap":449},"2026-08-03",177.76,178.2793,0.7375,0.42,293.9206,178.0425,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":440,"transactions":199,"vwap":455},"2026-07-31",177.5418,-1.303,-0.73,177.678,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":293,"volume":440,"transactions":199,"vwap":460},"2026-07-30",178.8448,-0.0847,178.8703,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":440,"transactions":199,"vwap":466},"2026-07-29",178.9295,-2.4976,-1.38,180.3263,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":440,"transactions":199,"vwap":472},"2026-07-28",181.4271,0.8187,0.45,180.9705,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":180,"vwap":479},"2026-07-27",180.6084,0.9298,0.52,12.9206,180.4376,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":164,"volume":440,"transactions":199,"vwap":484},"2026-07-24",179.6786,0.3542,179.6646,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":440,"transactions":199,"vwap":490},"2026-07-23",179.3244,-0.5252,-0.29,179.1793,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":489,"volume":495,"transactions":180,"vwap":496},"2026-07-22",179.8496,-0.528,10.9256,180.0661,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":489,"volume":440,"transactions":199,"vwap":501},"2026-07-21",180.3776,-0.5267,180.3284,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":495,"transactions":180,"vwap":507},"2026-07-20",180.9043,-1.075,-0.59,181.2551,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":232,"vwap":514},"2026-07-17",181.9793,0.5979,0.33,10.9306,182.1625,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":440,"transactions":199,"vwap":520},"2026-07-16",181.3814,-0.1497,-0.08,180.9732,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":164,"volume":440,"transactions":199,"vwap":525},"2026-07-15",181.5311,0.364,181.4055,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":440,"transactions":199,"vwap":531},"2026-07-14",181.1671,0.2941,0.16,181.2569,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":440,"transactions":199,"vwap":537},"2026-07-13",180.873,-0.905,-0.5,181.0735,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-10",181.778,-0.128,-0.07,100,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":164,"volume":543,"transactions":9,"vwap":546},"2026-07-09",181.90601,0.365,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":489,"volume":543,"transactions":9,"vwap":550},"2026-07-08",181.541,-0.524,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":543,"transactions":9,"vwap":554},"2026-07-07",182.065002,-1.621,-0.88,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":543,"transactions":9,"vwap":559},"2026-07-06",183.686,-0.237,-0.13,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":543,"transactions":9,"vwap":564},"2026-07-02",183.923,-0.785,-0.42,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":543,"transactions":9,"vwap":569},"2026-07-01",184.70799,-1.048,-0.56,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":217,"volume":543,"transactions":9,"vwap":574},"2026-06-30",185.756,-1.962,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":49,"volume":543,"transactions":9,"vwap":579},"2026-06-29",187.17,187.718,0.338,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":543,"transactions":9,"vwap":583},"2026-06-26",187.38,0.107,0.06,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":543,"transactions":9,"vwap":588},"2026-06-25",187.27299,-0.057,-0.03,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":543,"transactions":9,"vwap":593},"2026-06-24",187.33,2.135,1.15,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":185,"percent_change":405,"volume":543,"transactions":9,"vwap":598},"2026-06-23",185.19501,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":543,"transactions":9,"vwap":601},"2026-06-22",184.935,-1.135,-0.61,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":543,"transactions":9,"vwap":606},"2026-06-18",186.070007,0.76,0.41,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":293,"volume":543,"transactions":9,"vwap":611},"2026-06-17",185.31,-0.091,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":98,"volume":543,"transactions":9,"vwap":615},"2026-06-16",185.401,1.04,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":543,"transactions":9,"vwap":619},"2026-06-15",184.36099,0.124,0.07,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":543,"transactions":9,"vwap":624},"2026-06-12",184.237,-0.579,-0.31,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":543,"transactions":9,"vwap":629},"2026-06-11",184.81599,2.08,1.14,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":317,"volume":543,"transactions":9,"vwap":634},"2026-06-10",182.73599,-0.488,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":543,"transactions":9,"vwap":638},"2026-06-09",183.224,0.842,0.46,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":571,"percent_change":626,"volume":543,"transactions":9,"vwap":643},"2026-06-08",182.382,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":543,"transactions":9,"vwap":646},"2026-06-05",182.942,-0.985,-0.54,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":164,"volume":543,"transactions":9,"vwap":651},"2026-06-04",183.927,0.363,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":311,"volume":543,"transactions":9,"vwap":655},"2026-06-03",183.564,-0.664,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":543,"transactions":9,"vwap":659},"2026-06-02",184.228,-0.389,-0.21,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":68,"percent_change":269,"volume":543,"transactions":9,"vwap":664},"2026-06-01",184.617,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":543,"transactions":9,"vwap":667},"2026-05-29",184.407,-0.103,-0.06,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":447,"volume":543,"transactions":9,"vwap":672},"2026-05-28",184.50999,0.766,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":439,"volume":543,"transactions":9,"vwap":676},"2026-05-27",183.744,0.4,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":543,"transactions":9,"vwap":680},"2026-05-26",183.34399,0.864,0.47,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":640,"volume":543,"transactions":9,"vwap":685},"2026-05-22",182.48,0.841,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":185,"volume":543,"transactions":9,"vwap":689},"2026-05-21",181.63901,0.479,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":543,"transactions":9,"vwap":693},"2026-05-20",181.16,1.817,1.01,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":411,"volume":543,"transactions":9,"vwap":698},"2026-05-19",179.343,-1.279,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":230,"volume":543,"transactions":9,"vwap":702},"2026-05-18",180.62199,-0.014,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":543,"transactions":9,"vwap":706},"2026-05-15",180.636,-2.496,-1.36,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":543,"transactions":9,"vwap":711},"2026-05-14",183.132,0.224,0.12,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":661,"volume":543,"transactions":9,"vwap":716},"2026-05-13",182.908,-0.391,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":217,"percent_change":721,"volume":543,"transactions":9,"vwap":720},"2026-05-12",183.299,-0.57,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":192,"volume":543,"transactions":9,"vwap":724},"2026-05-11",184.349,-0.977,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":471,"volume":543,"transactions":9,"vwap":728},"2026-05-08",185.326,0.833,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":192,"volume":543,"transactions":9,"vwap":732},"2026-05-07",184.493,-0.974,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":543,"transactions":9,"vwap":736},"2026-05-06",185.467,1.418,0.77,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":640,"volume":543,"transactions":9,"vwap":741},"2026-05-05",184.048996,0.836,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":543,"transactions":9,"vwap":745},"2026-05-04",183.213,-2.023,-1.09,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":543,"transactions":9,"vwap":750},"2026-05-01",185.23599,0.788,0.43,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":543,"transactions":9,"vwap":755},"2026-04-30",184.448,-0.296,-0.16,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":543,"transactions":9,"vwap":760},"2026-04-29",184.744,-1.285,-0.69,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":543,"transactions":9,"vwap":765},"2026-04-28",186.029007,0.018,0.01,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":198,"volume":543,"transactions":9,"vwap":770},"2026-04-27",186.011002,-0.695,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":275,"volume":543,"transactions":9,"vwap":774},"2026-04-24",186.70599,0.151,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":561,"volume":543,"transactions":9,"vwap":778},"2026-04-23",186.55499,-0.251,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":543,"transactions":9,"vwap":782},"2026-04-22",186.806,0.25,0.13,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":323,"volume":543,"transactions":9,"vwap":787},"2026-04-21",186.556,-0.878,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":590,"volume":543,"transactions":9,"vwap":791},"2026-04-20",187.43401,-0.053,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":543,"transactions":9,"vwap":795},"2026-04-17",187.487,1.4,0.75,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":287,"volume":543,"transactions":9,"vwap":800},"2026-04-16",186.087006,-0.895,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":543,"transactions":9,"vwap":804},"2026-04-15",186.98199,-0.723,-0.39,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":640,"volume":543,"transactions":9,"vwap":809},"2026-04-14",187.705,0.861,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":543,"transactions":9,"vwap":813},"2026-04-13",186.84399,0.569,0.31,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":661,"volume":543,"transactions":9,"vwap":818},"2026-04-10",186.27499,-0.401,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":661,"volume":543,"transactions":9,"vwap":822},"2026-04-09",186.67599,-0.396,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":543,"transactions":9,"vwap":826},"2026-04-08",187.072006,0.593,0.32,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":542,"volume":543,"transactions":9,"vwap":831},"2026-04-07",186.479,-0.133,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":519,"volume":543,"transactions":9,"vwap":835},"2026-04-06",186.612,-0.143,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":543,"transactions":9,"vwap":839},"2026-04-02",186.755,0.046,0.02,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":543,"transactions":9,"vwap":844},"2026-04-01",186.709,-0.612,-0.33,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":68,"volume":543,"transactions":9,"vwap":849},"2026-03-31",187.321,0.389,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":543,"transactions":9,"vwap":853},"2026-03-30",186.93201,2.146,1.16,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":323,"volume":543,"transactions":9,"vwap":858},"2026-03-27",184.786,-0.881,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":454,"volume":543,"transactions":9,"vwap":862},"2026-03-26",185.66701,-1.364,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":738,"volume":543,"transactions":9,"vwap":866},"2026-03-25",187.031006,1.436,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":543,"transactions":9,"vwap":870},"2026-03-24",185.595,-0.848,-0.45,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":543,"transactions":9,"vwap":875},"2026-03-23",186.44299,1.274,0.69,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":543,"transactions":9,"vwap":880},"2026-03-20",185.16901,-3.244,-1.72,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":616,"percent_change":98,"volume":543,"transactions":9,"vwap":885},"2026-03-19",188.41299,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":571,"volume":543,"transactions":9,"vwap":888},"2026-03-18",187.373,-1.057,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":376,"volume":543,"transactions":9,"vwap":892},"2026-03-17",188.42999,0.553,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":154,"volume":543,"transactions":9,"vwap":896},"2026-03-16",187.877,1.244,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":872,"volume":543,"transactions":9,"vwap":900},"2026-03-13",186.633,-0.837,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":543,"transactions":9,"vwap":904},"2026-03-12",187.47,-0.379,-0.2,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":543,"transactions":9,"vwap":909},"2026-03-11",187.849,-2.092,-1.1,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":543,"transactions":9,"vwap":914},"2026-03-10",189.94099,-1.675,-0.87,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":543,"transactions":9,"vwap":919},"2026-03-09",191.616,1.349,0.71,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":489,"volume":543,"transactions":9,"vwap":924},"2026-03-06",190.267,-0.551,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":806,"volume":543,"transactions":9,"vwap":928},"2026-03-05",190.81799,-0.756,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":543,"transactions":9,"vwap":932},"2026-03-04",191.57401,-0.425,-0.22,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":388,"volume":543,"transactions":9,"vwap":937},"2026-03-03",191.99899,-1.124,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":543,"transactions":9,"vwap":941},"2026-03-02",193.123,-1.77,-0.91,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":477,"volume":543,"transactions":9,"vwap":946},"2026-02-27",194.89301,1.001,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":543,"transactions":9,"vwap":950},"2026-02-26",193.892,0.846,0.44,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":230,"volume":543,"transactions":9,"vwap":955},"2026-02-25",193.046005,-0.015,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":269,"volume":543,"transactions":9,"vwap":959},"2026-02-24",193.061005,0.208,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":512,"volume":543,"transactions":9,"vwap":963},"2026-02-23",192.853,0.628,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":543,"transactions":9,"vwap":967},"2026-02-20",192.22501,-0.353,-0.18,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":784,"volume":543,"transactions":9,"vwap":972},"2026-02-19",192.578,0.245,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":311,"volume":543,"transactions":9,"vwap":976},"2026-02-18",192.33299,-0.687,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":580,"percent_change":49,"volume":543,"transactions":9,"vwap":980},"2026-02-17",193.020004,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":42,"percent_change":471,"volume":543,"transactions":9,"vwap":983},"2026-02-13",192.68201,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":543,"transactions":9,"vwap":987},"2026-02-12",190.83,191.812,2.333,1.23,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":323,"volume":543,"transactions":9,"vwap":992},"2026-02-11",189.479,-0.903,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":543,"transactions":9,"vwap":996},"2026-02-10",190.382,1.785,0.95,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":585,"volume":543,"transactions":9,"vwap":1001},"2026-02-09",188.597,0.105,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":590,"percent_change":211,"volume":543,"transactions":9,"vwap":1005},"2026-02-06",188.492,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":543,"transactions":9,"vwap":1008},"2026-02-05",188.522,1.759,0.94,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":543,"transactions":9,"vwap":1013},"2026-02-04",186.763,-0.361,-0.19,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":872,"percent_change":84,"volume":543,"transactions":9,"vwap":1018},"2026-02-03",187.12399,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":543,"transactions":9,"vwap":1021},"2026-02-02",187.57401,-0.771,-0.41,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":626,"volume":543,"transactions":9,"vwap":1026},"2026-01-30",188.345,-0.581,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":713,"volume":543,"transactions":9,"vwap":1030},"2026-01-29",188.92599,0.223,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":906,"volume":543,"transactions":9,"vwap":1034},"2026-01-28",188.703,-0.382,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":721,"volume":543,"transactions":9,"vwap":1038},"2026-01-27",189.085007,-1.076,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":543,"transactions":9,"vwap":1042},"2026-01-26",190.161,0.691,0.36,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":783,"volume":543,"transactions":9,"vwap":1047},"2026-01-23",189.47,0.473,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1044,"volume":543,"transactions":9,"vwap":1051},"2026-01-22",188.99699,0.678,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":543,"transactions":9,"vwap":1055},"2026-01-21",188.319,1.11,0.59,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":911,"volume":543,"transactions":9,"vwap":1060},"2026-01-20",187.209,-2.087,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":287,"volume":543,"transactions":9,"vwap":1064},"2026-01-16",189.29601,-0.914,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":293,"volume":543,"transactions":9,"vwap":1068},"2026-01-15",190.21001,-0.086,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":543,"transactions":9,"vwap":1072},"2026-01-14",190.29601,0.921,0.49,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":543,"transactions":9,"vwap":1077},"2026-01-13",189.375,0.276,0.15,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":317,"volume":543,"transactions":9,"vwap":1082},"2026-01-12",189.098999,-0.518,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":543,"transactions":9,"vwap":1086},"2026-01-09",189.617,1.039,0.55,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":536,"volume":543,"transactions":9,"vwap":1091},"2026-01-08",188.578,-0.944,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":543,"transactions":9,"vwap":1095},"2026-01-07",189.522,0.937,0.5,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":543,"transactions":9,"vwap":1100},"2026-01-06",188.58501,-0.283,-0.15,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":293,"volume":543,"transactions":9,"vwap":1106},"2026-01-05",188.48,188.868,-0.089,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":757,"volume":543,"transactions":9,"vwap":1110},"2026-01-02",188.957,-0.305,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":721,"volume":543,"transactions":9,"vwap":1114},"2025-12-31",189.26199,-1.078,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":906,"volume":543,"transactions":9,"vwap":1118},"2025-12-30",190.34,-0.373,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":543,"transactions":9,"vwap":1122},"2025-12-29",190.713,0.578,0.3,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":84,"volume":543,"transactions":9,"vwap":1127},"2025-12-26",190.13499,-0.455,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":394,"volume":543,"transactions":9,"vwap":1131},"2025-12-24",190.59,1.013,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":269,"volume":543,"transactions":9,"vwap":1135},"2025-12-23",189.577,0.199,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":543,"transactions":9,"vwap":1139},"2025-12-22",189.37801,-0.182,-0.1,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":543,"transactions":9,"vwap":1144},"2025-12-19",189.56,-0.847,-0.44,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":752,"volume":543,"transactions":9,"vwap":1149},"2025-12-18",190.407,0.808,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":519,"volume":543,"transactions":9,"vwap":1153},"2025-12-17",189.599,-0.145,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1074,"volume":543,"transactions":9,"vwap":1157},"2025-12-16",189.744,0.917,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":275,"volume":543,"transactions":9,"vwap":1161},"2025-12-15",188.827,0.157,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":543,"transactions":9,"vwap":1165},"2025-12-12",188.67,-1.501,-0.79,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":832,"percent_change":542,"volume":543,"transactions":9,"vwap":1170},"2025-12-11",190.17101,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":964,"percent_change":512,"volume":543,"transactions":9,"vwap":1173},"2025-12-10",190.304,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":767,"volume":543,"transactions":9,"vwap":1176},"2025-12-09",189.67599,0.025,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":317,"volume":543,"transactions":9,"vwap":1180},"2025-12-08",189.651,-0.508,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":806,"volume":543,"transactions":9,"vwap":1184},"2025-12-05",190.159,-0.735,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":424,"volume":543,"transactions":9,"vwap":1188},"2025-12-04",190.894,-0.933,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":418,"volume":543,"transactions":9,"vwap":1192},"2025-12-03",191.827,0.467,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":311,"volume":543,"transactions":9,"vwap":1196},"2025-12-02",191.36,-0.693,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":543,"transactions":9,"vwap":1200},"2025-12-01",192.052994,-2.091,-1.08,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":806,"volume":543,"transactions":9,"vwap":1205},"2025-11-28",194.144,-0.759,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":113,"volume":543,"transactions":9,"vwap":1209},"2025-11-26",194.903,0.671,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":185,"volume":543,"transactions":9,"vwap":1213},"2025-11-25",194.23199,0.505,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1073,"percent_change":1218,"volume":543,"transactions":9,"vwap":1217},"2025-11-24",193.72701,0.48,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":543,"transactions":9,"vwap":1221},"2025-11-21",192.806,0.448,0.23,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":543,"transactions":9,"vwap":1226},"2025-11-20",192.358,0.727,0.38,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":543,"transactions":9,"vwap":1231},"2025-11-19",191.631,-0.268,-0.14,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":230,"volume":543,"transactions":9,"vwap":1236},"2025-11-18",191.899,-0.016,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":256,"volume":543,"transactions":9,"vwap":1240},"2025-11-17",191.91499,0.324,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1189,"percent_change":287,"volume":543,"transactions":9,"vwap":1244},"2025-11-14",191.591,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":364,"volume":543,"transactions":9,"vwap":1247},"2025-11-13",192.524,-1.271,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1079,"volume":543,"transactions":9,"vwap":1251},"2025-11-12",193.795,0.284,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1218,"volume":543,"transactions":9,"vwap":1255},"2025-11-11",193.511,0.919,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":543,"transactions":9,"vwap":1259},"2025-11-10",192.592,-0.167,-0.09,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":543,"transactions":9,"vwap":1264},"2025-11-07",192.759,-0.32,-0.17,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":543,"transactions":9,"vwap":1269},"2025-11-06",193.078995,1.577,0.82,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":543,"transactions":9,"vwap":1274},"2025-11-05",191.502,-1.878,-0.97,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":311,"percent_change":1015,"volume":543,"transactions":9,"vwap":1279},"2025-11-04",193.38,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":317,"volume":543,"transactions":9,"vwap":1282},"2025-11-03",193.74001,-0.517,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":934,"volume":543,"transactions":9,"vwap":1286},"2025-10-31",194.257,-0.436,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1145,"percent_change":1291,"volume":543,"transactions":9,"vwap":1290},"2025-10-30",194.69299,-0.43,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":543,"transactions":9,"vwap":1294},"2025-10-29",195.53999,-1.837,-0.93,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":783,"volume":543,"transactions":9,"vwap":1299},"2025-10-28",197.377,0.486,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":185,"volume":543,"transactions":9,"vwap":1303},"2025-10-27",196.89101,0.516,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":543,"transactions":9,"vwap":1307},"2025-10-24",196.375,0.094,0.05,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":603,"volume":543,"transactions":9,"vwap":1312},"2025-10-23",196.28101,-1.196,{"date":1315,"open":22,"high":22,"low":22,"close":22,"change":1316,"percent_change":1317,"volume":543,"transactions":9,"vwap":22},"2025-10-22",0.084,0.04,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":471,"volume":24,"transactions":9,"vwap":1320},"2025-10-21",197.39301,0.883,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":543,"transactions":9,"vwap":1324},"2025-10-20",196.50999,0.664,0.34,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1015,"volume":543,"transactions":9,"vwap":1329},"2025-10-17",195.84599,-0.371,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":108,"volume":24,"transactions":9,"vwap":1333},"2025-10-16",196.217,1.397,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":934,"volume":543,"transactions":9,"vwap":1337},"2025-10-15",194.82001,-0.433,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":815,"volume":543,"transactions":9,"vwap":1341},"2025-10-14",195.25301,0.596,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":211,"volume":543,"transactions":9,"vwap":1345},"2025-10-13",194.657,-0.039,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":543,"transactions":9,"vwap":1349},"2025-10-10",194.696,2.926,1.53,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":806,"percent_change":906,"volume":543,"transactions":9,"vwap":1354},"2025-10-09",191.77,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":621,"volume":24,"transactions":9,"vwap":1357},"2025-10-08",192.16,0.132,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":471,"volume":543,"transactions":9,"vwap":1361},"2025-10-07",192.028,0.852,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":388,"volume":543,"transactions":9,"vwap":1365},"2025-10-06",191.17599,-1.114,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":263,"volume":1371,"transactions":9,"vwap":1369},"2025-10-03",192.28999,-0.531,200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1233,"volume":543,"transactions":9,"vwap":1375},"2025-10-02",192.64,192.821,-0.274,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":543,"transactions":9,"vwap":1379},"2025-10-01",193.095001,0.515,0.27,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":543,"transactions":9,"vwap":1384},"2025-09-30",192.58,-0.451,-0.23,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":543,"transactions":9,"vwap":1389},"2025-09-29",193.031006,1.306,0.68,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":405,"volume":543,"transactions":9,"vwap":1394},"2025-09-26",191.72501,0.273,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":84,"volume":24,"transactions":9,"vwap":1398},"2025-09-25",191.452,-0.46,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":543,"transactions":9,"vwap":1402},"2025-09-24",191.912,-5.635,-2.85,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1074,"volume":543,"transactions":9,"vwap":1408},"2025-09-23",197.435,197.547,0.963,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":317,"volume":543,"transactions":9,"vwap":1412},"2025-09-22",196.584,-0.5238,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":48,"transactions":9,"vwap":1416},"2025-09-19",197.10782,-0.2123,-0.11,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":48,"transactions":9,"vwap":1422},"2025-09-18",197.50275,197.32013,-1.6051,-0.81,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":84,"volume":48,"transactions":9,"vwap":1427},"2025-09-17",198.92519,-0.4885,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":164,"volume":48,"transactions":9,"vwap":1431},"2025-09-16",199.41364,0.4026,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":256,"volume":48,"transactions":9,"vwap":1435},"2025-09-15",199.011002,0.3465,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":138,"volume":48,"transactions":9,"vwap":1439},"2025-09-12",198.66446,-0.6678,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":640,"volume":48,"transactions":9,"vwap":1443},"2025-09-11",199.33223,0.9098,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":682,"volume":48,"transactions":9,"vwap":1447},"2025-09-10",198.42244,0.9362,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":323,"volume":48,"transactions":9,"vwap":1451},"2025-09-09",197.48625,-0.923,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":170,"volume":48,"transactions":9,"vwap":1455},"2025-09-08",198.40924,1.9604,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":48,"transactions":9,"vwap":1459},"2025-09-05",196.44885,2.4081,1.24,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":98,"volume":48,"transactions":9,"vwap":1464},"2025-09-04",194.04071,1.0737,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":640,"volume":48,"transactions":9,"vwap":1468},"2025-09-03",192.967,0.8889,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":244,"volume":48,"transactions":9,"vwap":1472},"2025-09-02",192.07811,-1.2288,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":323,"volume":48,"transactions":9,"vwap":1476},"2025-08-29",193.30693,-0.9065,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1097,"volume":48,"transactions":9,"vwap":1480},"2025-08-28",194.21342,0.9659,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":293,"volume":48,"transactions":9,"vwap":1484},"2025-08-27",193.24753,-0.0891,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":767,"volume":48,"transactions":9,"vwap":1488},"2025-08-26",193.33664,0.0143,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":906,"volume":48,"transactions":9,"vwap":1492},"2025-08-25",193.32233,-0.3817,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":34,"volume":48,"transactions":9,"vwap":1496},"2025-08-22",193.70407,1.2717,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1146,"volume":48,"transactions":9,"vwap":1500},"2025-08-21",192.43234,-0.8427,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":256,"volume":48,"transactions":9,"vwap":1504},"2025-08-20",193.27502,0.3366,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1074,"volume":48,"transactions":9,"vwap":1508},"2025-08-19",192.9384,0.9483,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1386,"volume":48,"transactions":9,"vwap":1512},"2025-08-18",191.9901,-0.4345,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":48,"transactions":9,"vwap":1516},"2025-08-15",192.42464,-1.0099,-0.52,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":364,"volume":48,"transactions":9,"vwap":1521},"2025-08-14",193.43454,-1.2827,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":877,"volume":48,"transactions":9,"vwap":1525},"2025-08-13",194.71727,1.341,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":48,"transactions":9,"vwap":1529},"2025-08-12",193.37624,-0.7437,-0.38,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":48,"transactions":9,"vwap":1534},"2025-08-11",194.11992,0.198,0.1,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":806,"volume":48,"transactions":9,"vwap":1539},"2025-08-08",193.92189,-0.7668,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1418,"volume":48,"transactions":9,"vwap":1543},"2025-08-07",194.68867,-0.2112,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1399,"volume":48,"transactions":9,"vwap":1547},"2025-08-06",194.89989,-0.9021,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":783,"volume":48,"transactions":9,"vwap":1551},"2025-08-05",195.80199,0.4863,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":263,"volume":48,"transactions":9,"vwap":1555},"2025-08-04",195.31573,-0.5556,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":48,"transactions":9,"vwap":1559},"2025-08-01",195.87129,2.4697,1.28,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":530,"volume":48,"transactions":9,"vwap":1564},"2025-07-31",193.40154,0.3113,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1518,"volume":48,"transactions":9,"vwap":1568},"2025-07-30",193.09021,-1,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":370,"volume":48,"transactions":9,"vwap":1572},"2025-07-29",194.09021,2.5501,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":287,"volume":48,"transactions":9,"vwap":1576},"2025-07-28",191.54016,-0.9241,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":477,"volume":48,"transactions":9,"vwap":1580},"2025-07-25",192.46425,0.9868,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1266,"volume":48,"transactions":9,"vwap":1584},"2025-07-24",191.47745,-0.3212,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":424,"volume":48,"transactions":9,"vwap":1588},"2025-07-23",191.79868,-0.9439,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":682,"volume":48,"transactions":9,"vwap":1592},"2025-07-22",192.74257,0.9076,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":48,"transactions":9,"vwap":1596},"2025-07-21",191.83498,1.4103,0.74,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":256,"volume":48,"transactions":9,"vwap":1601},"2025-07-18",190.42464,0.3201,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1309,"volume":24,"transactions":9,"vwap":1605},"2025-07-17",190.10451,0.1034,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":713,"volume":48,"transactions":9,"vwap":1609},"2025-07-16",190.0010986,0.2233,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":244,"volume":24,"transactions":9,"vwap":1613},"2025-07-15",189.77777,-1.2299,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":519,"volume":48,"transactions":9,"vwap":1617},"2025-07-14",191.0077057,-0.1463,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":24,"transactions":9,"vwap":1621},"2025-07-11",191.15402,-2.1969,-1.14,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":621,"volume":24,"transactions":9,"vwap":1626},"2025-07-10",193.35094,0.1309,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":42,"volume":48,"transactions":9,"vwap":1630},"2025-07-09",193.22002,1.6689,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1015,"volume":24,"transactions":9,"vwap":1634},"2025-07-08",191.55115,-0.3619,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":24,"transactions":9,"vwap":1638},"2025-07-07",191.91309,-1.4004,-0.72,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":648,"volume":48,"transactions":9,"vwap":1643},"2025-07-03",193.31354,-1.0451,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":48,"transactions":9,"vwap":1647},"2025-07-02",194.35864,-1.8812,-0.96,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":841,"volume":24,"transactions":9,"vwap":1652},"2025-07-01",196.23982,0.0363,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1271,"volume":24,"transactions":9,"vwap":1656},"2025-06-30",196.20352,1.5963,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":424,"volume":24,"transactions":9,"vwap":1660},"2025-06-27",194.60725,-0.9549,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":471,"volume":24,"transactions":9,"vwap":1664},"2025-06-26",195.56215,0.879,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":230,"volume":48,"transactions":9,"vwap":1668},"2025-06-25",194.68317,-0.0154,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":352,"volume":24,"transactions":9,"vwap":1672},"2025-06-24",194.69856,1.1243,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1228,"volume":24,"transactions":9,"vwap":1676},"2025-06-23",193.57426,0.736,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1141,"volume":48,"transactions":9,"vwap":1680},"2025-06-20",192.83829,-0.1903,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":269,"volume":48,"transactions":9,"vwap":1684},"2025-06-18",193.02861,0.2035,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":998,"volume":24,"transactions":9,"vwap":1688},"2025-06-17",192.82509,1.8163,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1640,"volume":48,"transactions":9,"vwap":1692},"2025-06-16",191.0088043,-1.3916,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1424,"volume":48,"transactions":9,"vwap":1696},"2025-06-13",192.40044,-1.5787,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":123,"volume":24,"transactions":9,"vwap":1700},"2025-06-12",193.9791,1.9054,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":512,"volume":48,"transactions":9,"vwap":1704},"2025-06-11",192.0737,0.6226,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1044,"volume":48,"transactions":9,"vwap":1708},"2025-06-10",191.45105,0.6931,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":405,"volume":48,"transactions":9,"vwap":1712},"2025-06-09",190.75798,0.2706,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1623,"volume":48,"transactions":9,"vwap":1716},"2025-06-06",190.48735,-2.187,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":669,"volume":24,"transactions":9,"vwap":1720},"2025-06-05",192.67436,-0.1111,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":48,"transactions":9,"vwap":1724},"2025-06-04",192.78548,2.6942,1.42,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":506,"volume":48,"transactions":9,"vwap":1729},"2025-06-03",190.091309,-1.1265,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":382,"volume":48,"transactions":9,"vwap":1733},"2025-06-02",191.21782,-1.2948,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":713,"volume":24,"transactions":9,"vwap":1737},"2025-05-30",192.51265,0.2332,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":24,"transactions":9,"vwap":1741},"2025-05-29",192.27943,1.495,0.78,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":192,"volume":48,"transactions":9,"vwap":1746},"2025-05-28",190.78438,-1.0187,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":695,"volume":48,"transactions":9,"vwap":1750},"2025-05-27",191.80309,1.9219,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":48,"transactions":9,"vwap":1754},"2025-05-23",189.8812,0.7338,0.39,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":471,"volume":24,"transactions":9,"vwap":1759},"2025-05-22",189.14742,0.8449,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":24,"transactions":9,"vwap":1763},"2025-05-21",188.30254,-2.5479,-1.34,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":244,"volume":24,"transactions":9,"vwap":1768},"2025-05-20",190.85039,-1.2332,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":846,"volume":48,"transactions":9,"vwap":1772},"2025-05-19",192.083603,-0.6436,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1381,"volume":1779,"transactions":9,"vwap":1777},"2025-05-16",193.080307,192.72717,0.5214,182,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":48,"transactions":9,"vwap":1782},"2025-05-15",192.20572,1.7294,0.91,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":24,"transactions":9,"vwap":1787},"2025-05-14",190.47635,-1.1837,-0.62,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":626,"volume":48,"transactions":9,"vwap":1792},"2025-05-13",191.66006,-0.593,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":205,"volume":24,"transactions":9,"vwap":1796},"2025-05-12",192.25302,-1.6425,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1606,"percent_change":1309,"volume":24,"transactions":9,"vwap":1800},"2025-05-09",193.89549,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":24,"transactions":9,"vwap":1803},"2025-05-08",193.79208,-1.9296,-0.99,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":752,"volume":24,"transactions":9,"vwap":1808},"2025-05-07",195.72166,0.8295,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1124,"volume":48,"transactions":9,"vwap":1812},"2025-05-06",194.89218,0.583,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":287,"volume":48,"transactions":9,"vwap":1816},"2025-05-05",194.30913,-0.9329,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":24,"transactions":9,"vwap":1820},"2025-05-02",195.24202,-2.5985,-1.31,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1424,"volume":24,"transactions":9,"vwap":1825},"2025-05-01",197.84048,-1.6139,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":48,"transactions":9,"vwap":1829},"2025-04-30",199.45435,-0.4994,-0.25,{"date":1833,"open":173,"high":173,"low":173,"close":173,"change":1834,"percent_change":1391,"volume":48,"transactions":9,"vwap":173},"2025-04-29",1.352,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":24,"transactions":9,"vwap":1837},"2025-04-28",198.60176,1.1298,0.57,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":477,"volume":48,"transactions":9,"vwap":1842},"2025-04-25",197.47195,1.0297,{"date":177,"open":1845,"high":1845,"low":1845,"close":1845,"change":24,"percent_change":24,"volume":48,"transactions":9,"vwap":1845},196.44225]