[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIAE":3,"homepage-market-summary":26,"stock-historical-LIAE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIAE","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 2050 Inflation-Protected Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5034,10.58286,"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},192.2974,193.6002,-1.3028,-0.67,17.314,219.345,100.039686484,0,363,{"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},226.17685,79,28518.921621,-13.45,"2025-04-24",[179,182,188,197,203,209,214,221,229,235,241,249,255,262,268,274,280,285,292,298,305,311,316,321,327,333,339,345,351,358,364,370,376,382,387,393,398,406,411,418,425,431,438,444,451,457,463,469,474,480,486,492,499,505,512,520,525,530,535,541,546,551,556,560,564,569,573,578,583,587,592,597,601,606,611,615,619,623,628,635,639,644,649,654,658,662,667,671,678,684,688,693,698,702,706,712,716,721,725,730,735,741,745,750,754,758,764,769,773,778,781,784,788,792,796,801,806,811,816,820,825,830,834,838,842,847,850,854,859,864,869,874,878,883,888,893,898,902,906,911,915,919,922,927,932,937,941,944,949,952,958,964,968,972,977,982,985,990,994,998,1002,1007,1012,1017,1021,1025,1029,1032,1036,1039,1043,1048,1051,1055,1061,1067,1070,1074,1078,1082,1086,1090,1094,1097,1101,1105,1109,1113,1118,1123,1127,1132,1135,1141,1146,1151,1155,1159,1164,1168,1172,1177,1184,1188,1192,1196,1199,1203,1208,1212,1216,1221,1225,1229,1233,1236,1241,1245,1248,1252,1256,1260,1264,1269,1273,1279,1283,1287,1292,1296,1300,1303,1307,1312,1316,1319,1323,1327,1331,1335,1339,1343,1349,1353,1360,1363,1368,1373,1378,1383,1387,1390,1394,1400,1404,1409,1413,1417,1422,1427,1431,1436,1442,1446,1449,1453,1457,1461,1466,1470,1477,1482,1486,1490,1494,1498,1502,1506,1510,1514,1519,1523,1527,1531,1535,1540,1544,1548,1552,1556,1560,1564,1568,1572,1576,1580,1584,1588,1592,1596,1600,1604,1608,1612,1616,1620,1624,1628,1632,1636,1640,1644,1649,1653,1657,1662,1666,1670,1674,1678,1682,1686,1690,1694,1698,1702,1706,1710,1714,1719,1723,1728,1732,1737,1741,1745,1750,1754,1758,1762,1766,1770,1774,1778,1783,1787,1791,1795,1799,1803,1807,1812,1816,1821,1825,1829,1834,1839,1843,1847,1851,1855,1859],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,193.072,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":49,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.3409,12.314,13,192.7457,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",193.6623,193.2593,-0.3973,-0.21,151.314,14,193.6451,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":185,"transactions":186,"vwap":202},"2026-09-29",193.6566,-0.3175,-0.16,193.5602,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":20,"volume":207,"transactions":195,"vwap":208},"2026-09-28",193.9741,-1.3014,18.314,191.0315,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":128,"volume":185,"transactions":186,"vwap":213},"2026-09-25",195.2755,0.1689,195.0554,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":186,"vwap":220},"2026-09-24",195.1066,-1.7663,-0.9,12,195.0439,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",196.8729,-2.3104,-1.16,27.314,15,196.9742,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":185,"transactions":186,"vwap":234},"2026-09-22",199.1833,-0.3652,-0.18,199.1901,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":185,"transactions":186,"vwap":240},"2026-09-21",199.5485,1.3679,0.69,199.0809,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":227,"vwap":248},"2026-09-18",198.4,198.1806,-1.0369,-0.52,113.314,198.401,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":185,"transactions":186,"vwap":254},"2026-09-17",199.2175,0.8834,0.45,198.8792,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":227,"vwap":261},"2026-09-16",198.3341,-0.632,-0.32,15.314,199.0865,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":185,"transactions":186,"vwap":267},"2026-09-15",198.9661,-0.3002,-0.15,198.7231,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":185,"transactions":186,"vwap":273},"2026-09-14",199.2663,0.0747,0.04,199.295,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":185,"transactions":186,"vwap":279},"2026-09-11",199.1916,-0.9409,-0.47,199.8181,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":20,"volume":185,"transactions":186,"vwap":284},"2026-09-10",200.1325,-1.3565,200.2428,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":195,"vwap":291},"2026-09-09",201.489,-0.7907,-0.39,13.314,201.8985,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":185,"transactions":186,"vwap":297},"2026-09-08",202.2797,0.1474,0.07,202.2875,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":195,"vwap":304},"2026-09-04",202.1323,0.0475,0.02,16,197.4361,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":290,"transactions":195,"vwap":310},"2026-09-03",202.0848,0.2527,0.13,202.34,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":138,"volume":185,"transactions":186,"vwap":315},"2026-09-02",201.8321,-0.6963,201.8197,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":272,"volume":260,"transactions":227,"vwap":320},"2026-09-01",202.5284,0.0745,202.3997,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":185,"transactions":186,"vwap":326},"2026-08-31",202.4539,-0.6329,-0.31,202.3285,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":185,"transactions":186,"vwap":332},"2026-08-28",203.0868,-1.1515,-0.56,203.6467,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":185,"transactions":186,"vwap":338},"2026-08-27",204.2383,-0.0776,-0.04,204.2219,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":21,"transactions":195,"vwap":344},"2026-08-26",204.3159,-0.2421,-0.12,204.1542,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":185,"transactions":186,"vwap":350},"2026-08-25",204.558,1.225,0.6,204.171,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":227,"vwap":357},"2026-08-24",203.333,0.6977,0.34,12.325,203.2245,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":21,"transactions":195,"vwap":363},"2026-08-21",202.6353,-1.3285,-0.65,202.8319,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":185,"transactions":186,"vwap":369},"2026-08-20",203.9638,-0.0151,-0.01,203.2535,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":185,"transactions":186,"vwap":375},"2026-08-19",203.9789,1.8934,0.94,203.7843,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":185,"transactions":186,"vwap":381},"2026-08-18",202.0855,0.768,0.38,201.5533,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":246,"volume":185,"transactions":186,"vwap":386},"2026-08-17",201.3175,-1.0493,201.8036,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":185,"transactions":186,"vwap":392},"2026-08-14",202.3668,-0.5902,-0.29,202.4987,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":355,"volume":207,"transactions":195,"vwap":397},"2026-08-13",202.957,0.679,202.9379,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",202.278,0.111,0.05,10.314,10,202.5283,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":302,"volume":403,"transactions":404,"vwap":410},"2026-08-11",202.167,0.0454,202.1714,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":185,"transactions":416,"vwap":417},"2026-08-10",202.1216,-0.8089,-0.4,11,202.3723,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":227,"vwap":424},"2026-08-07",202.9305,0.452,0.22,21.314,202.8047,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":185,"transactions":186,"vwap":430},"2026-08-06",202.4785,-0.3858,-0.19,202.499,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":227,"vwap":437},"2026-08-05",202.8643,0.0226,0.01,20.314,202.8619,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":403,"transactions":404,"vwap":443},"2026-08-04",202.8417,-0.2758,-0.14,202.7837,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":416,"vwap":450},"2026-08-03",203.1175,0.6088,0.3,10.314621,203.0755,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":403,"transactions":404,"vwap":456},"2026-07-31",202.5087,-0.7335,-0.36,202.4185,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":403,"transactions":404,"vwap":462},"2026-07-30",203.2422,-0.1138,-0.06,203.465,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":391,"volume":467,"transactions":219,"vwap":468},"2026-07-29",203.356,-0.5922,14.314,203.5052,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":253,"volume":403,"transactions":404,"vwap":473},"2026-07-28",203.9482,0.9129,203.3511,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":185,"transactions":416,"vwap":479},"2026-07-27",203.0353,-0.1492,-0.07,203.2856,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":403,"transactions":404,"vwap":485},"2026-07-24",203.1845,0.1962,0.1,203.3073,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":185,"transactions":416,"vwap":491},"2026-07-23",202.9883,-0.8273,-0.41,203.1615,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":219,"vwap":498},"2026-07-22",203.8156,-0.5687,-0.28,10.322,204.1523,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":233,"volume":504,"transactions":227,"vwap":501},"2026-07-21",204.3567,204.3843,-0.3718,468.314,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":219,"vwap":511},"2026-07-20",204.7561,-0.7883,-0.38,10.318,205.049,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-17",205.5444,0.9455,0.46,110.314,38,205.7184,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":201,"volume":403,"transactions":416,"vwap":524},"2026-07-16",204.5989,-0.3328,204.5654,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":368,"volume":403,"transactions":404,"vwap":529},"2026-07-15",204.9317,-0.0241,205.0031,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":484,"volume":403,"transactions":404,"vwap":534},"2026-07-14",204.9558,0.1956,204.8705,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":391,"volume":539,"transactions":416,"vwap":540},"2026-07-13",204.7602,-0.5978,24.314,204.8733,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":435,"volume":545,"transactions":9,"vwap":543},"2026-07-10",205.358,0.018,100,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":545,"transactions":9,"vwap":548},"2026-07-09",205.34,0.297,0.14,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":545,"transactions":9,"vwap":553},"2026-07-08",205.042999,-0.623,-0.3,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":246,"volume":545,"transactions":9,"vwap":558},"2026-07-07",205.666,-1.075,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":-6,"volume":545,"transactions":9,"vwap":562},"2026-07-06",206.741,-0.007,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":545,"transactions":9,"vwap":566},"2026-07-02",206.748,-0.473,-0.23,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":455,"volume":545,"transactions":9,"vwap":571},"2026-07-01",207.22099,-0.743,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":545,"transactions":9,"vwap":575},"2026-06-30",207.964,-1.757,-0.84,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":545,"transactions":9,"vwap":580},"2026-06-29",209.72099,0.563,0.27,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":550,"volume":545,"transactions":9,"vwap":585},"2026-06-26",209.158,0.293,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":545,"transactions":9,"vwap":589},"2026-06-25",208.86501,0.399,0.19,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":34,"volume":545,"transactions":9,"vwap":595},"2026-06-24",208.39999,208.466,1.372,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":337,"volume":545,"transactions":9,"vwap":599},"2026-06-23",207.093994,-0.077,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":545,"transactions":9,"vwap":603},"2026-06-22",207.17101,-1.386,-0.66,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":545,"transactions":9,"vwap":608},"2026-06-18",208.55701,0.889,0.43,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":331,"volume":545,"transactions":9,"vwap":613},"2026-06-17",207.668,-1.177,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":550,"volume":545,"transactions":9,"vwap":617},"2026-06-16",208.845,0.291,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":49,"volume":545,"transactions":9,"vwap":621},"2026-06-15",208.554,0.382,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":545,"transactions":9,"vwap":625},"2026-06-12",208.172,-0.036,-0.02,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-11",206.91,208.20799,1.327,0.64,500,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":429,"volume":545,"transactions":9,"vwap":637},"2026-06-10",206.881,-0.402,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":545,"transactions":9,"vwap":641},"2026-06-09",207.283,0.531,0.26,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":545,"transactions":9,"vwap":646},"2026-06-08",206.752,-0.461,-0.22,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":545,"transactions":9,"vwap":651},"2026-06-05",207.213,-1.237,-0.59,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":296,"volume":545,"transactions":9,"vwap":656},"2026-06-04",208.45,0.136,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":259,"volume":545,"transactions":9,"vwap":660},"2026-06-03",208.314,-0.678,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":545,"transactions":9,"vwap":664},"2026-06-02",208.992,-0.729,-0.35,{"date":668,"open":580,"high":580,"low":580,"close":580,"change":669,"percent_change":670,"volume":545,"transactions":9,"vwap":580},"2026-06-01",0.227,0.11,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-05-29",209.39,209.494,-0.11,-0.05,300,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":355,"volume":683,"transactions":9,"vwap":681},"2026-05-28",209.92,209.604,0.701,400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":550,"volume":545,"transactions":9,"vwap":686},"2026-05-27",208.903,0.285,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":545,"transactions":9,"vwap":690},"2026-05-26",208.618,0.92,0.44,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":545,"transactions":9,"vwap":695},"2026-05-22",207.698,0.758,0.37,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":484,"volume":545,"transactions":9,"vwap":700},"2026-05-21",206.94,0.209,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":692,"volume":545,"transactions":9,"vwap":704},"2026-05-20",206.731,0.913,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":545,"transactions":9,"vwap":709},"2026-05-19",205.53999,205.81799,-0.989,-0.48,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":461,"percent_change":715,"volume":545,"transactions":9,"vwap":714},"2026-05-18",206.80701,-0.03,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":545,"transactions":9,"vwap":718},"2026-05-15",206.867,-1.442,-0.69,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":715,"volume":545,"transactions":9,"vwap":723},"2026-05-14",208.30901,-0.059,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":478,"volume":683,"transactions":9,"vwap":728},"2026-05-13",208.25,208.368,-0.144,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":545,"transactions":9,"vwap":732},"2026-05-12",208.51199,-0.776,-0.37,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":496,"volume":740,"transactions":9,"vwap":738},"2026-05-11",209.19,209.28799,-0.585,200,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":692,"volume":545,"transactions":9,"vwap":743},"2026-05-08",209.873,0.923,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":24,"transactions":9,"vwap":747},"2026-05-07",208.95,-0.351,-0.17,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":582,"volume":545,"transactions":9,"vwap":752},"2026-05-06",209.30099,0.556,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":272,"volume":545,"transactions":9,"vwap":756},"2026-05-05",208.745,0.088,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":545,"transactions":9,"vwap":761},"2026-05-04",208.17999,208.657,-1.612,-0.77,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":24,"transactions":9,"vwap":766},"2026-05-01",210.269,1.212,0.58,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":128,"volume":24,"transactions":9,"vwap":771},"2026-04-30",209.057007,0.191,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":24,"transactions":9,"vwap":775},"2026-04-29",208.866,-1.139,-0.54,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":757,"percent_change":272,"volume":24,"transactions":9,"vwap":780},"2026-04-28",210.0050049,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":455,"percent_change":749,"volume":24,"transactions":9,"vwap":783},"2026-04-27",209.91701,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":435,"volume":545,"transactions":9,"vwap":786},"2026-04-24",210.27699,0.029,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":643,"volume":545,"transactions":9,"vwap":790},"2026-04-23",210.248,0.537,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":164,"volume":545,"transactions":9,"vwap":794},"2026-04-22",209.711,0.427,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":648,"volume":740,"transactions":9,"vwap":799},"2026-04-21",208.83,209.284,-0.451,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":545,"transactions":9,"vwap":803},"2026-04-20",209.735,-0.2,-0.1,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":545,"transactions":9,"vwap":808},"2026-04-17",209.935,0.86,0.41,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":545,"transactions":9,"vwap":813},"2026-04-16",209.074997,-1.043,-0.5,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":749,"volume":545,"transactions":9,"vwap":818},"2026-04-15",210.118,-0.368,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":545,"transactions":9,"vwap":822},"2026-04-14",210.48599,0.75,0.36,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":355,"volume":677,"transactions":9,"vwap":828},"2026-04-13",209.41,209.73599,0.71,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":402,"volume":545,"transactions":9,"vwap":832},"2026-04-10",209.026001,0.099,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":272,"volume":545,"transactions":9,"vwap":836},"2026-04-09",208.927,0.081,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":670,"volume":545,"transactions":9,"vwap":840},"2026-04-08",208.84599,0.235,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":545,"transactions":9,"vwap":844},"2026-04-07",208.61099,0.062,0.03,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":676,"percent_change":627,"volume":545,"transactions":9,"vwap":849},"2026-04-06",208.549,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":422,"volume":545,"transactions":9,"vwap":852},"2026-04-02",208.599,0.453,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":545,"transactions":9,"vwap":856},"2026-04-01",208.146,-0.181,-0.09,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":545,"transactions":9,"vwap":861},"2026-03-31",208.327,0.244,0.12,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":545,"transactions":9,"vwap":866},"2026-03-30",208.082993,1.973,0.96,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":545,"transactions":9,"vwap":871},"2026-03-27",206.11,-1.023,-0.49,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":873,"volume":545,"transactions":9,"vwap":876},"2026-03-26",207.133,-1.016,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":545,"transactions":9,"vwap":880},"2026-03-25",208.149,1.067,0.52,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":545,"transactions":9,"vwap":885},"2026-03-24",207.082001,-1.099,-0.53,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":545,"transactions":9,"vwap":890},"2026-03-23",208.181,0.582,0.28,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":545,"transactions":9,"vwap":895},"2026-03-20",207.599,-3.111,-1.48,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":627,"volume":545,"transactions":9,"vwap":900},"2026-03-19",210.71001,-0.043,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":496,"volume":545,"transactions":9,"vwap":904},"2026-03-18",210.75301,-0.584,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":545,"transactions":9,"vwap":908},"2026-03-17",211.33701,1.194,0.57,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":516,"volume":545,"transactions":9,"vwap":913},"2026-03-16",210.14301,0.969,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":415,"volume":545,"transactions":9,"vwap":917},"2026-03-13",209.174,-0.831,{"date":920,"open":780,"high":780,"low":780,"close":780,"change":921,"percent_change":749,"volume":545,"transactions":9,"vwap":780},"2026-03-12",-0.361,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":545,"transactions":9,"vwap":924},"2026-03-11",210.366,-0.889,-0.42,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":545,"transactions":9,"vwap":929},"2026-03-10",211.255,-1.293,-0.61,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":545,"transactions":9,"vwap":934},"2026-03-09",212.548,0.847,0.4,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":627,"volume":740,"transactions":9,"vwap":939},"2026-03-06",211.701,-0.035,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":926,"percent_change":804,"volume":545,"transactions":9,"vwap":943},"2026-03-05",211.73599,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":555,"volume":677,"transactions":9,"vwap":947},"2026-03-04",212.080002,212.15601,-0.633,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":776,"percent_change":887,"volume":545,"transactions":9,"vwap":951},"2026-03-03",212.789,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":740,"transactions":9,"vwap":955},"2026-03-02",213.75,213.92799,-0.941,-0.44,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":128,"volume":683,"transactions":9,"vwap":962},"2026-02-27",215.095001,215.2,214.869,0.195,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":380,"volume":545,"transactions":9,"vwap":966},"2026-02-26",214.674,0.808,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":863,"volume":545,"transactions":9,"vwap":970},"2026-02-25",213.866,0.265,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":545,"transactions":9,"vwap":974},"2026-02-24",213.601,0.126,0.06,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":545,"transactions":9,"vwap":979},"2026-02-23",213.47501,0.165,0.08,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":325,"percent_change":266,"volume":545,"transactions":9,"vwap":984},"2026-02-20",213.31,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":24,"transactions":9,"vwap":987},"2026-02-19",213.62,0.314,0.15,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":442,"volume":24,"transactions":9,"vwap":992},"2026-02-18",213.306,-0.294,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":858,"volume":24,"transactions":9,"vwap":996},"2026-02-17",213.60001,-0.187,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":591,"volume":545,"transactions":9,"vwap":1000},"2026-02-13",213.787,0.403,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":545,"transactions":9,"vwap":1004},"2026-02-12",213.384,1.63,0.77,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":545,"transactions":9,"vwap":1009},"2026-02-11",211.754,-0.534,-0.25,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":545,"transactions":9,"vwap":1014},"2026-02-10",212.28799,1.038,0.49,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":550,"volume":545,"transactions":9,"vwap":1019},"2026-02-09",211.25,0.296,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":981,"volume":545,"transactions":9,"vwap":1023},"2026-02-06",210.95399,0.171,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":882,"volume":545,"transactions":9,"vwap":1027},"2026-02-05",210.783,1.1,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":289,"percent_change":429,"volume":545,"transactions":9,"vwap":1031},"2026-02-04",209.683,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":442,"volume":545,"transactions":9,"vwap":1034},"2026-02-03",210.072998,-0.303,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":554,"percent_change":555,"volume":545,"transactions":9,"vwap":1038},"2026-02-02",210.37601,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1011,"volume":545,"transactions":9,"vwap":1041},"2026-01-30",210.99899,-0.538,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":478,"volume":740,"transactions":9,"vwap":1046},"2026-01-29",211.709,211.537,-0.155,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":337,"percent_change":627,"volume":24,"transactions":9,"vwap":1050},"2026-01-28",211.692,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":804,"volume":545,"transactions":9,"vwap":1053},"2026-01-27",211.73199,-0.431,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":643,"volume":683,"transactions":9,"vwap":1059},"2026-01-26",212.28999,212.3,212.16299,0.558,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":740,"transactions":9,"vwap":1064},"2026-01-23",211.47501,211.605,0.511,0.24,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":128,"percent_change":272,"volume":24,"transactions":9,"vwap":1069},"2026-01-22",211.093994,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":98,"volume":545,"transactions":9,"vwap":1072},"2026-01-21",211.0039978,1.18,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":20,"volume":545,"transactions":9,"vwap":1076},"2026-01-20",209.82401,-1.42,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":138,"volume":24,"transactions":9,"vwap":1080},"2026-01-16",211.244,-0.721,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":715,"volume":24,"transactions":9,"vwap":1084},"2026-01-15",211.965,-0.066,{"date":1087,"open":1057,"high":1058,"low":1088,"close":1088,"change":853,"percent_change":68,"volume":1089,"transactions":9,"vwap":1088},"2026-01-14",212.031006,600,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":989,"volume":545,"transactions":9,"vwap":1092},"2026-01-13",211.578,0.317,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":568,"percent_change":675,"volume":24,"transactions":9,"vwap":1096},"2026-01-12",211.261,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":936,"volume":545,"transactions":9,"vwap":1099},"2026-01-09",211.491,0.833,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":734,"volume":24,"transactions":9,"vwap":1103},"2026-01-08",210.658,-0.781,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":642,"percent_change":1108,"volume":545,"transactions":9,"vwap":1107},"2026-01-07",211.439,0.25,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":805,"volume":545,"transactions":9,"vwap":1111},"2026-01-06",210.908,-0.206,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":545,"transactions":9,"vwap":1115},"2026-01-05",211.114,-0.162,-0.08,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":545,"transactions":9,"vwap":1120},"2026-01-02",211.276,-0.574,-0.27,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":343,"volume":740,"transactions":9,"vwap":1125},"2025-12-31",211.85001,-0.251,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":729,"percent_change":478,"volume":634,"transactions":9,"vwap":1131},"2025-12-30",212.17999,212.198,212.101,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":692,"percent_change":68,"volume":545,"transactions":9,"vwap":1134},"2025-12-29",212.245,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":233,"volume":740,"transactions":9,"vwap":1139},"2025-12-26",211.836,211.96001,211.80499,-0.378,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":380,"volume":1145,"transactions":9,"vwap":1143},"2025-12-24",212.183,0.81,531,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":989,"volume":634,"transactions":9,"vwap":1149},"2025-12-23",211.14999,211.373,0.308,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":804,"volume":545,"transactions":9,"vwap":1153},"2025-12-22",211.065002,-0.422,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":490,"volume":24,"transactions":9,"vwap":1157},"2025-12-19",211.487,-0.864,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":545,"transactions":9,"vwap":1161},"2025-12-18",212.351,0.832,0.39,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":368,"volume":24,"transactions":9,"vwap":1166},"2025-12-17",211.519,-0.014,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":591,"volume":24,"transactions":9,"vwap":1170},"2025-12-16",211.533,0.391,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":805,"volume":677,"transactions":9,"vwap":1175},"2025-12-15",211.99001,211.142,-0.213,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":138,"volume":1183,"transactions":9,"vwap":1181},"2025-12-12",211.39999,211.46001,211.355,-0.728,800,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1117,"volume":545,"transactions":9,"vwap":1186},"2025-12-11",212.082993,-0.179,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":448,"volume":24,"transactions":9,"vwap":1190},"2025-12-10",212.26199,0.626,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":461,"volume":24,"transactions":9,"vwap":1194},"2025-12-09",211.636,-0.129,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":415,"percent_change":429,"volume":545,"transactions":9,"vwap":1198},"2025-12-08",211.765,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":259,"volume":545,"transactions":9,"vwap":1201},"2025-12-05",212.16499,-0.679,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":545,"transactions":9,"vwap":1205},"2025-12-04",212.84399,-0.558,-0.26,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":448,"volume":545,"transactions":9,"vwap":1210},"2025-12-03",213.40199,0.645,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":666,"volume":24,"transactions":9,"vwap":1214},"2025-12-02",212.757,-0.757,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":24,"transactions":9,"vwap":1218},"2025-12-01",213.51401,-1.368,-0.64,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":957,"volume":545,"transactions":9,"vwap":1223},"2025-11-28",214.882,-0.944,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":936,"volume":545,"transactions":9,"vwap":1227},"2025-11-26",215.826,0.852,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":643,"volume":24,"transactions":9,"vwap":1231},"2025-11-25",214.974,0.564,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":988,"percent_change":989,"volume":545,"transactions":9,"vwap":1235},"2025-11-24",214.41,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":545,"transactions":9,"vwap":1238},"2025-11-21",214.095993,0.498,0.23,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":846,"volume":545,"transactions":9,"vwap":1243},"2025-11-20",213.59801,0.065,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":509,"percent_change":233,"volume":545,"transactions":9,"vwap":1247},"2025-11-19",213.533,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":368,"volume":545,"transactions":9,"vwap":1250},"2025-11-18",213.91299,-0.018,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":976,"volume":545,"transactions":9,"vwap":1254},"2025-11-17",213.931,0.138,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":496,"volume":545,"transactions":9,"vwap":1258},"2025-11-14",213.793,-0.593,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":509,"volume":545,"transactions":9,"vwap":1262},"2025-11-13",214.386,-0.825,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":302,"volume":634,"transactions":9,"vwap":1267},"2025-11-12",215.32001,215.211,0.044,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":824,"volume":545,"transactions":9,"vwap":1271},"2025-11-11",215.16701,0.762,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":402,"volume":683,"transactions":9,"vwap":1276},"2025-11-10",214.28999,214.405,214.2,0.117,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":715,"volume":545,"transactions":9,"vwap":1281},"2025-11-07",214.28799,-0.063,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":253,"volume":545,"transactions":9,"vwap":1285},"2025-11-06",214.351,0.953,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":545,"transactions":9,"vwap":1289},"2025-11-05",213.39799,-1.353,-0.63,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":555,"volume":24,"transactions":9,"vwap":1294},"2025-11-04",214.75101,-0.646,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":259,"volume":545,"transactions":9,"vwap":1298},"2025-11-03",215.397,-0.681,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":618,"percent_change":309,"volume":545,"transactions":9,"vwap":1302},"2025-10-31",216.078003,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":415,"volume":24,"transactions":9,"vwap":1305},"2025-10-30",215.787,-0.876,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":24,"transactions":9,"vwap":1309},"2025-10-29",216.66299,-1.606,-0.74,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1240,"volume":24,"transactions":9,"vwap":1314},"2025-10-28",218.269,0.503,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":989,"percent_change":296,"volume":545,"transactions":9,"vwap":1318},"2025-10-27",217.76601,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":302,"volume":24,"transactions":9,"vwap":1321},"2025-10-24",217.616,0.042,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":138,"volume":24,"transactions":9,"vwap":1325},"2025-10-23",217.57401,-0.746,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":49,"volume":24,"transactions":9,"vwap":1329},"2025-10-22",218.32001,0.384,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":516,"volume":545,"transactions":9,"vwap":1333},"2025-10-21",217.936,1.006,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":591,"volume":545,"transactions":9,"vwap":1337},"2025-10-20",216.92999,0.415,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1122,"volume":545,"transactions":9,"vwap":1341},"2025-10-17",216.515,-0.587,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":740,"transactions":9,"vwap":1346},"2025-10-16",217.070007,217.10201,0.898,0.42,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1207,"percent_change":343,"volume":677,"transactions":9,"vwap":1352},"2025-10-15",216.23,216.20399,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":976,"volume":1359,"transactions":9,"vwap":1357},"2025-10-14",216.63,216.645,216.464,0.119,700,{"date":1361,"open":22,"high":22,"low":1362,"close":1362,"change":772,"percent_change":128,"volume":545,"transactions":9,"vwap":1362},"2025-10-13",216.345,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":829,"volume":740,"transactions":9,"vwap":1366},"2025-10-10",216.39999,216.15401,1.52,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":545,"transactions":9,"vwap":1370},"2025-10-09",214.634,-0.275,-0.13,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":550,"volume":545,"transactions":9,"vwap":1376},"2025-10-08",214.86,214.909,0.298,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":545,"transactions":9,"vwap":1380},"2025-10-07",214.61099,1.026,0.48,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":289,"volume":545,"transactions":9,"vwap":1385},"2025-10-06",213.58501,-0.847,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":455,"percent_change":749,"volume":545,"transactions":9,"vwap":1389},"2025-10-03",214.43201,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":325,"volume":24,"transactions":9,"vwap":1392},"2025-10-02",214.79201,-0.664,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":677,"transactions":9,"vwap":1397},"2025-10-01",215.66,215.45599,0.335,0.16,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1117,"volume":24,"transactions":9,"vwap":1402},"2025-09-30",215.121,-0.178,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":545,"transactions":9,"vwap":1406},"2025-09-29",215.299,0.699,0.33,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":343,"volume":545,"transactions":9,"vwap":1411},"2025-09-26",214.60001,-0.248,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":675,"volume":545,"transactions":9,"vwap":1415},"2025-09-25",214.84801,-0.227,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":545,"transactions":9,"vwap":1419},"2025-09-24",215.074997,-9.607,-4.28,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":692,"volume":677,"transactions":9,"vwap":1425},"2025-09-23",224.44501,224.68201,0.974,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":957,"volume":545,"transactions":9,"vwap":1429},"2025-09-22",223.70799,-0.9877,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":805,"volume":1435,"transactions":9,"vwap":1433},"2025-09-19",224.69571,-0.2289,77,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":873,"volume":1441,"transactions":9,"vwap":1439},"2025-09-18",225.084518,224.92458,-1.1131,308,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":461,"volume":1435,"transactions":9,"vwap":1444},"2025-09-17",226.037704,-0.1391,{"date":1447,"open":173,"high":173,"low":173,"close":173,"change":1448,"percent_change":484,"volume":1435,"transactions":9,"vwap":173},"2025-09-16",0.2354,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":309,"volume":24,"transactions":9,"vwap":1451},"2025-09-15",225.94148,0.2952,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":804,"volume":24,"transactions":9,"vwap":1455},"2025-09-12",225.6463,-0.4512,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":810,"volume":24,"transactions":9,"vwap":1459},"2025-09-11",226.097534,0.9259,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":24,"transactions":9,"vwap":1463},"2025-09-10",225.17165,0.6996,0.31,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":555,"volume":24,"transactions":9,"vwap":1468},"2025-09-09",224.47205,-0.6866,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-09-08",224.9805,225.15865,1.1183,0.5,923,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":24,"transactions":9,"vwap":1479},"2025-09-05",224.040314,1.7685,0.8,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":892,"volume":24,"transactions":9,"vwap":1484},"2025-09-04",222.27179,0.6229,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":981,"volume":24,"transactions":9,"vwap":1488},"2025-09-03",221.6489,0.1703,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":734,"volume":24,"transactions":9,"vwap":1492},"2025-09-02",221.47855,-0.8335,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1011,"volume":24,"transactions":9,"vwap":1496},"2025-08-29",222.31209,-0.5475,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":164,"volume":24,"transactions":9,"vwap":1500},"2025-08-28",222.85956,0.4369,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":981,"volume":24,"transactions":9,"vwap":1504},"2025-08-27",222.42262,0.1873,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":422,"volume":24,"transactions":9,"vwap":1508},"2025-08-26",222.23537,0.4915,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":201,"volume":24,"transactions":9,"vwap":1512},"2025-08-25",221.74382,-0.3563,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":24,"transactions":9,"vwap":1516},"2025-08-22",222.10013,1.827,0.83,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":715,"volume":24,"transactions":9,"vwap":1521},"2025-08-21",220.27309,-0.0637,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":550,"volume":24,"transactions":9,"vwap":1525},"2025-08-20",220.33681,0.3017,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":164,"volume":24,"transactions":9,"vwap":1529},"2025-08-19",220.03511,0.433,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":201,"volume":24,"transactions":9,"vwap":1533},"2025-08-18",219.60208,-0.3576,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":24,"transactions":9,"vwap":1537},"2025-08-15",219.95969,-0.9935,-0.45,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":490,"volume":24,"transactions":9,"vwap":1542},"2025-08-14",220.95319,-0.9077,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1382,"volume":24,"transactions":9,"vwap":1546},"2025-08-13",221.86086,1.065,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":455,"volume":24,"transactions":9,"vwap":1550},"2025-08-12",220.79584,-0.8075,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":24,"volume":24,"transactions":9,"vwap":1554},"2025-08-11",221.60338,0.0078,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":858,"volume":24,"transactions":9,"vwap":1558},"2025-08-08",221.59558,-0.1925,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":989,"volume":24,"transactions":9,"vwap":1562},"2025-08-07",221.78804,0.3381,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":325,"volume":24,"transactions":9,"vwap":1566},"2025-08-06",221.44994,-0.6853,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":715,"volume":24,"transactions":9,"vwap":1570},"2025-08-05",222.13524,-0.0624,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1117,"volume":24,"transactions":9,"vwap":1574},"2025-08-04",222.19766,-0.1703,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1006,"volume":24,"transactions":9,"vwap":1578},"2025-08-01",222.36801,1.6983,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":804,"volume":24,"transactions":9,"vwap":1582},"2025-07-31",220.66971,-0.4447,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":815,"volume":24,"transactions":9,"vwap":1586},"2025-07-30",221.11444,-1.1092,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":159,"volume":24,"transactions":9,"vwap":1590},"2025-07-29",222.22366,1.9415,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":325,"volume":24,"transactions":9,"vwap":1594},"2025-07-28",220.28218,-0.6879,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":422,"volume":24,"transactions":9,"vwap":1598},"2025-07-25",220.97009,0.4746,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":643,"volume":24,"transactions":9,"vwap":1602},"2025-07-24",220.49545,0.5631,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":653,"volume":24,"transactions":9,"vwap":1606},"2025-07-23",219.93237,-1.3095,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":49,"volume":1435,"transactions":9,"vwap":1610},"2025-07-22",221.24187,0.3888,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":882,"volume":24,"transactions":9,"vwap":1614},"2025-07-21",220.85306,1.1456,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":-6,"volume":24,"transactions":9,"vwap":1618},"2025-07-18",219.70741,-0.0091,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":422,"volume":24,"transactions":9,"vwap":1622},"2025-07-17",219.71652,0.4903,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1408,"volume":24,"transactions":9,"vwap":1626},"2025-07-16",219.22627,0.7204,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1539,"volume":24,"transactions":9,"vwap":1630},"2025-07-15",218.50586,-0.9857,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":976,"volume":24,"transactions":9,"vwap":1634},"2025-07-14",219.49155,0.1235,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":815,"volume":24,"transactions":9,"vwap":1638},"2025-07-11",219.36801,-1.1001,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":272,"volume":24,"transactions":9,"vwap":1642},"2025-07-10",220.46814,0.0923,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":24,"transactions":9,"vwap":1646},"2025-07-09",220.37581,1.1794,0.54,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1372,"volume":24,"transactions":9,"vwap":1651},"2025-07-08",219.19637,-0.2861,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":325,"volume":24,"transactions":9,"vwap":1655},"2025-07-07",219.48245,-0.6788,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":24,"transactions":9,"vwap":1659},"2025-07-03",220.16125,-0.7204,-0.33,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":720,"volume":24,"transactions":9,"vwap":1664},"2025-07-02",220.88167,-1.5254,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":402,"volume":24,"transactions":9,"vwap":1668},"2025-07-01",222.40703,0.1209,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1348,"volume":24,"transactions":9,"vwap":1672},"2025-06-30",222.28609,0.9246,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":84,"volume":24,"transactions":9,"vwap":1676},"2025-06-27",221.36151,-0.5423,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":697,"volume":24,"transactions":9,"vwap":1680},"2025-06-26",221.90378,0.8206,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":296,"volume":24,"transactions":9,"vwap":1684},"2025-06-25",221.083221,0.1456,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":892,"volume":24,"transactions":9,"vwap":1688},"2025-06-24",220.93758,0.6255,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":976,"volume":24,"transactions":9,"vwap":1692},"2025-06-23",220.31209,0.1378,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":989,"volume":24,"transactions":9,"vwap":1696},"2025-06-20",220.17426,0.3368,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":976,"volume":24,"transactions":9,"vwap":1700},"2025-06-18",219.83745,0.1326,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1518,"volume":24,"transactions":9,"vwap":1704},"2025-06-17",219.7048,1.8049,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":666,"volume":24,"transactions":9,"vwap":1708},"2025-06-16",217.89987,-0.7581,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":666,"volume":1435,"transactions":9,"vwap":1712},"2025-06-13",218.65799,-0.7659,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":24,"transactions":9,"vwap":1716},"2025-06-12",219.42392,1.1469,0.53,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":422,"volume":24,"transactions":9,"vwap":1721},"2025-06-11",218.27698,0.4694,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1435,"transactions":9,"vwap":1725},"2025-06-10",217.80754,0.3771,0.17,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":484,"volume":1435,"transactions":9,"vwap":1730},"2025-06-09",217.43044,0.2146,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":24,"transactions":9,"vwap":1734},"2025-06-06",217.21587,-1.8544,-0.85,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1011,"volume":1435,"transactions":9,"vwap":1739},"2025-06-05",219.070221,-0.5462,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1481,"volume":1435,"transactions":9,"vwap":1743},"2025-06-04",219.61638,1.7503,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":24,"transactions":9,"vwap":1747},"2025-06-03",217.86606,-1.355,-0.62,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":246,"volume":24,"transactions":9,"vwap":1752},"2025-06-02",219.22107,-1.1378,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":810,"volume":24,"transactions":9,"vwap":1756},"2025-05-30",220.3589,0.8895,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1718,"volume":24,"transactions":9,"vwap":1760},"2025-05-29",219.46944,1.1626,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":278,"volume":24,"transactions":9,"vwap":1764},"2025-05-28",218.30688,-1.0403,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":349,"volume":24,"transactions":9,"vwap":1768},"2025-05-27",219.3472,1.3095,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":591,"volume":24,"transactions":9,"vwap":1772},"2025-05-23",218.037704,0.407,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":253,"volume":24,"transactions":9,"vwap":1776},"2025-05-22",217.63069,0.9844,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":24,"transactions":9,"vwap":1780},"2025-05-21",216.6463,-2.1248,-0.97,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":777,"volume":1435,"transactions":9,"vwap":1785},"2025-05-20",218.77113,-1.1899,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":-6,"volume":1435,"transactions":9,"vwap":1789},"2025-05-19",219.96098,-0.0078,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":643,"volume":24,"transactions":9,"vwap":1793},"2025-05-16",219.9688,0.5605,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":355,"volume":1435,"transactions":9,"vwap":1797},"2025-05-15",219.40833,0.7373,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":858,"volume":24,"transactions":9,"vwap":1801},"2025-05-14",218.67101,-0.2015,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":892,"volume":24,"transactions":9,"vwap":1805},"2025-05-13",218.87256,0.6008,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":24,"transactions":9,"vwap":1809},"2025-05-12",218.27179,-1.9038,-0.86,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":989,"volume":24,"transactions":9,"vwap":1814},"2025-05-09",220.17555,0.3277,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":24,"transactions":9,"vwap":1818},"2025-05-08",219.84785,-1.2198,-0.55,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":128,"volume":24,"transactions":9,"vwap":1823},"2025-05-07",221.067627,0.1977,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":113,"volume":24,"transactions":9,"vwap":1827},"2025-05-06",220.86996,0.7737,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":201,"volume":1435,"transactions":9,"vwap":1832},"2025-05-05",220.52016,220.096222,-0.3472,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1435,"transactions":9,"vwap":1836},"2025-05-02",220.44344,-2.5696,-1.15,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1820,"volume":24,"transactions":9,"vwap":1841},"2025-05-01",223.013,-1.2341,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":309,"volume":24,"transactions":9,"vwap":1845},"2025-04-30",224.24707,0.29,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":113,"volume":24,"transactions":9,"vwap":1849},"2025-04-29",223.95709,0.788,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":810,"volume":24,"transactions":9,"vwap":1853},"2025-04-28",223.16905,0.909,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":846,"volume":24,"transactions":9,"vwap":1857},"2025-04-25",222.26007,0.0767,{"date":177,"open":1860,"high":1860,"low":1860,"close":1860,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1860},222.18335]