[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIAU":3,"homepage-market-summary":26,"stock-historical-LIAU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIAU","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 2060 Inflation-Protected Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4383,10.58286,"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},238.4422,239.9395,-1.4973,-0.62,11,276.73599,103.804197616,0,363,{"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},287.28571,81,29508.049404,-15.19,"2025-04-24",[179,182,187,196,202,209,215,221,227,233,239,245,251,257,265,272,278,284,291,298,304,311,317,326,332,338,344,350,356,364,370,376,381,387,393,399,405,411,416,422,429,435,443,449,456,463,468,474,482,487,493,498,505,511,518,524,530,536,541,547,552,557,562,567,572,576,581,586,590,594,598,603,608,612,617,622,626,631,635,640,647,652,657,661,666,670,674,679,682,686,689,694,699,703,710,714,719,724,728,733,737,741,746,750,755,760,765,770,774,779,783,788,792,797,802,807,811,816,821,825,830,835,838,842,845,849,854,859,863,867,872,876,881,886,891,895,900,904,908,912,916,921,926,931,936,940,944,949,954,958,962,966,970,974,978,983,987,991,995,1000,1005,1009,1013,1018,1022,1026,1030,1034,1038,1042,1047,1051,1055,1059,1063,1068,1072,1077,1082,1086,1090,1094,1098,1103,1107,1111,1115,1120,1124,1129,1134,1138,1143,1148,1153,1157,1161,1165,1169,1173,1177,1182,1186,1190,1194,1198,1201,1205,1209,1213,1218,1222,1227,1231,1236,1240,1244,1248,1252,1256,1260,1264,1268,1274,1278,1282,1286,1290,1294,1298,1302,1306,1310,1315,1318,1322,1326,1331,1337,1343,1349,1354,1359,1364,1370,1375,1380,1384,1389,1394,1399,1403,1407,1410,1414,1418,1422,1426,1431,1436,1440,1445,1452,1456,1459,1463,1467,1471,1476,1480,1485,1490,1494,1498,1502,1506,1510,1514,1518,1522,1526,1530,1534,1538,1542,1546,1550,1554,1558,1563,1567,1571,1575,1579,1583,1587,1591,1595,1600,1604,1608,1612,1616,1620,1624,1628,1632,1636,1640,1644,1648,1652,1656,1660,1664,1668,1672,1676,1680,1684,1689,1693,1697,1701,1705,1709,1714,1717,1721,1725,1729,1733,1737,1742,1746,1751,1755,1760,1764,1769,1773,1777,1781,1785,1790,1794,1798,1802,1806,1810,1814,1819,1823,1827,1831,1835,1839,1844,1848,1852,1856,1860,1864],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},8,239.9044,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":128,"volume":180,"transactions":185,"vwap":186},"2026-10-01",0.2106,7,238.4798,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",239.07,239.7289,-0.8373,-0.35,308,9,239.1083,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":180,"transactions":185,"vwap":201},"2026-09-29",240.5662,-0.5111,-0.21,241.459,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":180,"vwap":208},"2026-09-28",241.0773,-2.0458,-0.84,38,240.6785,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":180,"transactions":185,"vwap":214},"2026-09-25",243.1231,0.1644,0.07,242.8119,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":180,"transactions":185,"vwap":220},"2026-09-24",242.9587,-2.9571,-1.2,236.3435,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":180,"transactions":185,"vwap":226},"2026-09-23",245.9158,-3.5387,-1.42,247.946,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":194,"transactions":180,"vwap":232},"2026-09-22",249.4545,-0.6261,-0.25,249.6367,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":180,"transactions":185,"vwap":238},"2026-09-21",250.0806,2.2911,0.92,249.1497,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":180,"transactions":185,"vwap":244},"2026-09-18",247.7895,-1.4607,-0.59,248.2286,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":180,"transactions":185,"vwap":250},"2026-09-17",249.2502,1.4659,0.59,248.541,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":180,"transactions":185,"vwap":256},"2026-09-16",247.7843,-0.7045,-0.28,248.9753,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":180,"vwap":264},"2026-09-15",248.7027,248.4888,-0.5099,-0.2,108,248.6666,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":180,"vwap":271},"2026-09-14",248.9987,0.2613,0.11,19,249.7211,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":21,"transactions":180,"vwap":277},"2026-09-11",248.7374,-1.2102,-0.48,246.7619,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":180,"transactions":185,"vwap":283},"2026-09-10",249.9476,-2.0324,-0.81,250.2381,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":194,"vwap":290},"2026-09-09",251.98,-1.2526,-0.49,10,253.0236,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":180,"vwap":297},"2026-09-08",253.2326,0.2406,0.1,8.019453,253.2193,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":194,"transactions":180,"vwap":303},"2026-09-04",252.992,0.1297,0.05,252.8991,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":194,"vwap":310},"2026-09-03",252.8623,0.2913,0.12,9.118,253.3491,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":276,"percent_change":314,"volume":315,"transactions":180,"vwap":316},"2026-09-02",252.571,-0.19,8.167327,252.5652,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-01",251.49,253.051,0.1917,0.08,52,12,251.8398,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":180,"transactions":185,"vwap":331},"2026-08-31",252.8593,-1.1409,-0.45,252.8066,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":180,"transactions":185,"vwap":337},"2026-08-28",254.0002,-1.5518,-0.61,256.2161,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":180,"transactions":185,"vwap":343},"2026-08-27",255.552,-0.0671,-0.03,255.6854,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":180,"transactions":185,"vwap":349},"2026-08-26",255.6191,-0.2994,-0.12,255.3821,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":180,"transactions":185,"vwap":355},"2026-08-25",255.9185,2.0419,0.8,254.9464,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":289,"vwap":363},"2026-08-24",253.58,253.8766,1.2047,0.48,48.009,253.6098,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":180,"transactions":185,"vwap":369},"2026-08-21",252.6719,-2.1633,-0.85,253.3728,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":180,"transactions":185,"vwap":375},"2026-08-20",254.8352,-0.2271,-0.09,253.7457,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":133,"volume":180,"transactions":185,"vwap":380},"2026-08-19",255.0623,3.2864,254.8272,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":324,"transactions":194,"vwap":386},"2026-08-18",251.7759,1.2584,0.5,250.9418,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":83,"volume":391,"transactions":180,"vwap":392},"2026-08-17",250.5175,-2.0321,8.069524,251.8033,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":180,"transactions":185,"vwap":398},"2026-08-14",252.5496,-1.1635,-0.46,253.1197,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":180,"transactions":185,"vwap":404},"2026-08-13",253.7131,0.9718,0.38,253.9519,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":180,"transactions":185,"vwap":410},"2026-08-12",252.7413,0.1023,0.04,253.0323,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":409,"volume":180,"transactions":185,"vwap":415},"2026-08-11",252.639,0.1041,252.6984,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":21,"transactions":289,"vwap":421},"2026-08-10",252.5349,-1.4417,-0.57,253.1484,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":21,"vwap":428},"2026-08-07",253.9766,0.6664,0.26,10.01909,253.6975,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":324,"transactions":324,"vwap":434},"2026-08-06",253.3102,-0.5632,-0.22,253.8003,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",253.8734,0.0428,0.02,17,13,254.0459,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":180,"transactions":185,"vwap":448},"2026-08-04",253.8306,0.141,0.06,253.7472,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":194,"vwap":455},"2026-08-03",253.6896,0.8711,0.34,8.51713,253.9488,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":276,"volume":461,"transactions":180,"vwap":462},"2026-07-31",252.5,252.8185,-1.2095,105,252.5448,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":348,"volume":180,"transactions":185,"vwap":467},"2026-07-30",254.028,-0.3068,254.7003,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":180,"transactions":185,"vwap":473},"2026-07-29",254.3348,-1.6422,-0.64,255.3073,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":194,"vwap":481},"2026-07-28",256.37,255.977,1.3935,0.55,104,256.2764,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":439,"volume":194,"transactions":180,"vwap":486},"2026-07-27",254.5835,0.0387,254.9748,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":180,"transactions":185,"vwap":492},"2026-07-24",254.5448,0.3226,0.13,254.8188,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":397,"volume":180,"transactions":185,"vwap":497},"2026-07-23",254.2222,-1.1805,254.5945,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":194,"vwap":504},"2026-07-22",255.4027,-0.6966,-0.27,9.003,256.1947,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":194,"transactions":180,"vwap":510},"2026-07-21",256.0993,-0.3918,-0.15,256.1329,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":194,"vwap":517},"2026-07-20",256.4911,-1.3409,-0.52,8.006,257.2351,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":180,"transactions":185,"vwap":523},"2026-07-17",257.832,1.5663,0.61,257.8178,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":200,"volume":528,"transactions":180,"vwap":529},"2026-07-16",256.2657,-0.5441,8.12088,256.2154,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":180,"transactions":185,"vwap":535},"2026-07-15",256.8098,-0.2739,-0.11,257.1062,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":269,"volume":180,"transactions":185,"vwap":540},"2026-07-14",257.0837,0.2835,256.9019,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":270,"transactions":180,"vwap":546},"2026-07-13",256.8002,-1.0268,-0.4,257.0603,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":302,"volume":551,"transactions":9,"vwap":549},"2026-07-10",257.827,0.138,100,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":551,"transactions":9,"vwap":554},"2026-07-09",257.689,0.417,0.16,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":551,"transactions":9,"vwap":559},"2026-07-08",257.272,-1.013,-0.39,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":551,"transactions":9,"vwap":564},"2026-07-07",258.285,-1.807,-0.69,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":551,"transactions":9,"vwap":569},"2026-07-06",260.09201,-0.145,-0.06,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":509,"volume":551,"transactions":9,"vwap":574},"2026-07-02",260.237,-0.403,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":551,"transactions":9,"vwap":578},"2026-07-01",260.64001,-1.344,-0.51,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":551,"transactions":9,"vwap":583},"2026-06-30",261.98401,-2.912,-1.1,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":159,"percent_change":589,"volume":551,"transactions":9,"vwap":588},"2026-06-29",264.896,0.33,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":308,"volume":551,"transactions":9,"vwap":592},"2026-06-26",264.015991,0.312,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":556,"volume":551,"transactions":9,"vwap":596},"2026-06-25",263.70401,0.422,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":551,"transactions":9,"vwap":600},"2026-06-24",263.28201,2.33,0.89,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":551,"transactions":9,"vwap":605},"2026-06-23",260.952,-0.113,-0.04,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":282,"volume":551,"transactions":9,"vwap":610},"2026-06-22",261.065002,-2.14,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":551,"transactions":9,"vwap":614},"2026-06-18",263.20499,1.237,0.47,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":551,"transactions":9,"vwap":619},"2026-06-17",261.96799,-1.081,-0.41,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":426,"volume":551,"transactions":9,"vwap":624},"2026-06-16",263.049011,0.688,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":551,"transactions":9,"vwap":628},"2026-06-15",262.36099,0.4,0.15,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":24,"volume":551,"transactions":9,"vwap":633},"2026-06-12",261.961,0.006,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":551,"transactions":9,"vwap":637},"2026-06-11",261.95499,2.206,0.85,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-10",261.35001,259.74899,-0.794,-0.3,200,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":551,"transactions":9,"vwap":649},"2026-06-09",260.543,0.955,0.37,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":551,"transactions":9,"vwap":654},"2026-06-08",259.58801,-0.872,-0.33,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":336,"volume":551,"transactions":9,"vwap":659},"2026-06-05",260.45999,-1.611,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":551,"transactions":9,"vwap":663},"2026-06-04",262.071014,0.379,0.14,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":545,"volume":551,"transactions":9,"vwap":668},"2026-06-03",261.69199,-1.038,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":262,"volume":551,"transactions":9,"vwap":672},"2026-06-02",262.73001,-0.537,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":551,"transactions":9,"vwap":676},"2026-06-01",263.267,0.443,0.17,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":570,"percent_change":571,"volume":551,"transactions":9,"vwap":681},"2026-05-29",262.82401,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":403,"volume":551,"transactions":9,"vwap":684},"2026-05-28",262.96899,0.996,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":629,"percent_change":630,"volume":551,"transactions":9,"vwap":688},"2026-05-27",261.97299,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":551,"transactions":9,"vwap":691},"2026-05-26",261.573,1.399,0.54,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":551,"transactions":9,"vwap":696},"2026-05-22",260.17401,1.49,0.58,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":68,"volume":24,"transactions":9,"vwap":701},"2026-05-21",258.68399,0.538,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-20",258.34,258.146,1.53,0.6,5900,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":420,"volume":24,"transactions":9,"vwap":712},"2026-05-19",256.616,-1.474,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":571,"volume":646,"transactions":9,"vwap":717},"2026-05-18",257.85001,258.089996,-0.146,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":24,"transactions":9,"vwap":721},"2026-05-15",258.23599,-2.396,-0.92,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":447,"volume":24,"transactions":9,"vwap":726},"2026-05-14",260.63199,0.145,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":24,"transactions":9,"vwap":730},"2026-05-13",260.487,-0.361,-0.14,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":515,"volume":551,"transactions":9,"vwap":735},"2026-05-12",260.84799,-1.363,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":330,"volume":24,"transactions":9,"vwap":739},"2026-05-11",262.211,-1.179,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":551,"transactions":9,"vwap":743},"2026-05-08",263.39001,1.357,0.52,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":314,"volume":551,"transactions":9,"vwap":748},"2026-05-07",262.03299,-0.505,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":551,"transactions":9,"vwap":752},"2026-05-06",262.53799,1.027,0.39,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":551,"transactions":9,"vwap":757},"2026-05-05",261.51099,0.606,0.23,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":24,"transactions":9,"vwap":762},"2026-05-04",260.905,-2.263,-0.86,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":551,"transactions":9,"vwap":767},"2026-05-01",263.168,2.049,0.78,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":439,"volume":24,"transactions":9,"vwap":772},"2026-04-30",261.11899,0.049,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":24,"transactions":9,"vwap":776},"2026-04-29",261.070007,-1.86,-0.71,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":269,"volume":24,"transactions":9,"vwap":781},"2026-04-28",262.92999,0.278,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":24,"transactions":9,"vwap":785},"2026-04-27",262.65201,-0.839,-0.32,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":348,"volume":551,"transactions":9,"vwap":790},"2026-04-24",263.491,-0.328,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":551,"transactions":9,"vwap":794},"2026-04-23",263.819,0.83,0.32,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":551,"transactions":9,"vwap":799},"2026-04-22",262.98901,0.631,0.24,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":551,"transactions":9,"vwap":804},"2026-04-21",262.358,-0.595,-0.23,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":732,"volume":551,"transactions":9,"vwap":809},"2026-04-20",262.953,-0.358,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":551,"transactions":9,"vwap":813},"2026-04-17",263.311,1.345,0.51,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":551,"transactions":9,"vwap":818},"2026-04-16",261.966,-1.801,-0.68,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":84,"volume":551,"transactions":9,"vwap":823},"2026-04-15",263.767,-0.643,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":551,"transactions":9,"vwap":827},"2026-04-14",264.41,1.175,0.45,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":551,"transactions":9,"vwap":832},"2026-04-13",263.23499,0.954,0.36,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":727,"percent_change":447,"volume":551,"transactions":9,"vwap":837},"2026-04-10",262.28101,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":342,"volume":551,"transactions":9,"vwap":840},"2026-04-09",262.13599,-0.074,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":745,"percent_change":164,"volume":551,"transactions":9,"vwap":844},"2026-04-08",262.20999,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":348,"volume":551,"transactions":9,"vwap":847},"2026-04-07",261.69,-0.321,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":551,"transactions":9,"vwap":851},"2026-04-06",262.010986,0.071,0.03,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":551,"transactions":9,"vwap":856},"2026-04-02",261.94,1.199,0.46,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":571,"volume":551,"transactions":9,"vwap":861},"2026-04-01",260.741,-0.158,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":665,"volume":551,"transactions":9,"vwap":865},"2026-03-31",260.89899,0.369,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":551,"transactions":9,"vwap":869},"2026-03-30",260.53,2.929,1.14,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":83,"volume":551,"transactions":9,"vwap":874},"2026-03-27",257.60101,-2.073,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":551,"transactions":9,"vwap":878},"2026-03-26",259.67401,-1.428,-0.55,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":551,"transactions":9,"vwap":883},"2026-03-25",261.10199,1.767,0.68,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":551,"transactions":9,"vwap":888},"2026-03-24",259.33499,-1.69,-0.65,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":815,"volume":551,"transactions":9,"vwap":893},"2026-03-23",261.024994,1.316,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":551,"transactions":9,"vwap":897},"2026-03-20",259.70901,-4.943,-1.87,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":295,"volume":551,"transactions":9,"vwap":902},"2026-03-19",264.65201,0.261,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":502,"volume":551,"transactions":9,"vwap":906},"2026-03-18",264.39099,-0.72,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":708,"volume":551,"transactions":9,"vwap":910},"2026-03-17",265.11099,1.571,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":708,"volume":551,"transactions":9,"vwap":914},"2026-03-16",263.54001,1.564,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":551,"transactions":9,"vwap":918},"2026-03-13",261.97601,-1.526,-0.58,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":551,"transactions":9,"vwap":923},"2026-03-12",263.50201,-0.439,-0.17,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":551,"transactions":9,"vwap":928},"2026-03-11",263.94101,-1.757,-0.66,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":551,"transactions":9,"vwap":933},"2026-03-10",265.698,-2.214,-0.83,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":693,"volume":551,"transactions":9,"vwap":938},"2026-03-09",267.91199,1.442,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":925,"volume":551,"transactions":9,"vwap":942},"2026-03-06",266.47,-0.458,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":551,"transactions":9,"vwap":946},"2026-03-05",266.92801,-0.692,-0.26,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":551,"transactions":9,"vwap":951},"2026-03-04",267.62,-1.004,-0.37,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":288,"volume":551,"transactions":9,"vwap":956},"2026-03-03",268.62399,-1.336,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":420,"volume":551,"transactions":9,"vwap":960},"2026-03-02",269.95999,-1.542,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":295,"volume":551,"transactions":9,"vwap":964},"2026-02-27",271.50201,0.27,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":858,"volume":551,"transactions":9,"vwap":968},"2026-02-26",271.23199,1.234,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":678,"volume":551,"transactions":9,"vwap":972},"2026-02-25",269.99799,0.449,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":491,"volume":551,"transactions":9,"vwap":976},"2026-02-24",269.54901,0.348,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":551,"transactions":9,"vwap":980},"2026-02-23",269.20099,0.021,0.01,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":433,"volume":551,"transactions":9,"vwap":985},"2026-02-20",269.17999,-0.605,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":678,"volume":24,"transactions":9,"vwap":989},"2026-02-19",269.785,0.453,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":262,"volume":24,"transactions":9,"vwap":993},"2026-02-18",269.332,-0.541,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":551,"transactions":9,"vwap":997},"2026-02-17",269.87299,-0.194,-0.07,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":24,"transactions":9,"vwap":1002},"2026-02-13",270.066986,0.604,0.22,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":56,"volume":24,"transactions":9,"vwap":1007},"2026-02-12",269.46301,2.811,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":656,"volume":551,"transactions":9,"vwap":1011},"2026-02-11",266.65201,-0.873,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":551,"transactions":9,"vwap":1015},"2026-02-10",267.52499,1.883,0.71,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":556,"volume":551,"transactions":9,"vwap":1020},"2026-02-09",265.642,0.415,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":269,"volume":24,"transactions":9,"vwap":1024},"2026-02-06",265.22699,0.287,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":885,"volume":551,"transactions":9,"vwap":1028},"2026-02-05",264.94,1.789,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":948,"volume":551,"transactions":9,"vwap":1032},"2026-02-04",263.151,-0.676,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":409,"volume":24,"transactions":9,"vwap":1036},"2026-02-03",263.827,0.116,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":192,"volume":24,"transactions":9,"vwap":1040},"2026-02-02",263.711,-0.919,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":24,"transactions":9,"vwap":1044},"2026-01-30",264.63,-1.152,-0.43,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":314,"volume":24,"transactions":9,"vwap":1049},"2026-01-29",265.78201,-0.5,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":571,"volume":24,"transactions":9,"vwap":1053},"2026-01-28",266.28201,-0.159,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":192,"volume":24,"transactions":9,"vwap":1057},"2026-01-27",266.44101,-0.942,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":113,"volume":24,"transactions":9,"vwap":1061},"2026-01-26",267.383,0.935,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":24,"transactions":9,"vwap":1065},"2026-01-23",266.448,0.777,0.29,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":308,"volume":24,"transactions":9,"vwap":1070},"2026-01-22",265.67099,0.314,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":551,"transactions":9,"vwap":1074},"2026-01-21",265.35699,2.067,0.79,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":551,"transactions":9,"vwap":1079},"2026-01-20",263.29001,-2.555,-0.96,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":621,"volume":24,"transactions":9,"vwap":1084},"2026-01-16",265.845,-1.106,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":302,"volume":24,"transactions":9,"vwap":1088},"2026-01-15",266.95099,0.135,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1067,"volume":551,"transactions":9,"vwap":1092},"2026-01-14",266.81601,0.761,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":385,"percent_change":1097,"volume":551,"transactions":9,"vwap":1096},"2026-01-13",266.054993,0.19,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":24,"transactions":9,"vwap":1100},"2026-01-12",265.55499,-0.478,-0.18,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":708,"volume":551,"transactions":9,"vwap":1105},"2026-01-09",266.03299,1.585,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":288,"volume":551,"transactions":9,"vwap":1109},"2026-01-08",264.448,-1.291,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":834,"volume":551,"transactions":9,"vwap":1113},"2026-01-07",265.73901,0.946,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":551,"transactions":9,"vwap":1117},"2026-01-06",264.793,-0.423,-0.16,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":447,"volume":24,"transactions":9,"vwap":1122},"2026-01-05",265.216,0.163,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":551,"transactions":9,"vwap":1126},"2026-01-02",265.053009,-0.215,-0.08,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":24,"transactions":9,"vwap":1131},"2025-12-31",265.26801,-1.13,-0.42,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":231,"percent_change":374,"volume":646,"transactions":9,"vwap":1137},"2025-12-30",266.23999,266.39801,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":551,"transactions":9,"vwap":1140},"2025-12-29",266.64801,0.657,0.25,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":24,"transactions":9,"vwap":1145},"2025-12-26",265.991,-0.82,-0.31,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":815,"volume":1152,"transactions":9,"vwap":1150},"2025-12-24",266.811,1.363,6,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":759,"volume":24,"transactions":9,"vwap":1155},"2025-12-23",265.448,0.621,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":231,"volume":24,"transactions":9,"vwap":1159},"2025-12-22",264.827,-0.658,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":397,"volume":551,"transactions":9,"vwap":1163},"2025-12-19",265.48499,-1.215,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":629,"volume":551,"transactions":9,"vwap":1167},"2025-12-18",266.70001,1.058,{"date":1170,"open":1020,"high":1020,"low":1020,"close":1020,"change":1171,"percent_change":1172,"volume":551,"transactions":9,"vwap":1020},"2025-12-17",-0.128,-0.05,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1067,"volume":551,"transactions":9,"vwap":1175},"2025-12-16",265.76999,0.776,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":24,"transactions":9,"vwap":1179},"2025-12-15",264.99399,-0.341,-0.13,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1050,"volume":24,"transactions":9,"vwap":1184},"2025-12-12",265.33499,-1.337,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1119,"volume":551,"transactions":9,"vwap":1188},"2025-12-11",266.672,-0.437,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":796,"volume":24,"transactions":9,"vwap":1192},"2025-12-10",267.10901,0.841,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":342,"percent_change":1197,"volume":24,"transactions":9,"vwap":1196},"2025-12-09",266.26801,-0.01,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":276,"percent_change":1102,"volume":24,"transactions":9,"vwap":1200},"2025-12-08",266.298,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1133,"volume":551,"transactions":9,"vwap":1203},"2025-12-05",266.77802,-1.118,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":656,"volume":551,"transactions":9,"vwap":1207},"2025-12-04",267.896,-0.892,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":651,"volume":551,"transactions":9,"vwap":1211},"2025-12-03",268.78799,0.984,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":551,"transactions":9,"vwap":1215},"2025-12-02",267.80399,-0.787,-0.29,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":83,"volume":24,"transactions":9,"vwap":1220},"2025-12-01",268.591,-2.171,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":185,"transactions":9,"vwap":1224},"2025-11-28",270.76199,-1.706,-0.63,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":693,"volume":551,"transactions":9,"vwap":1229},"2025-11-26",272.46799,1.474,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":551,"transactions":9,"vwap":1233},"2025-11-25",270.99399,0.835,0.31,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":426,"volume":551,"transactions":9,"vwap":1238},"2025-11-24",270.159,0.692,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":426,"volume":551,"transactions":9,"vwap":1242},"2025-11-21",269.46701,0.701,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":439,"volume":551,"transactions":9,"vwap":1246},"2025-11-20",268.76599,0.051,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":433,"volume":551,"transactions":9,"vwap":1250},"2025-11-19",268.715,-0.604,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":999,"volume":551,"transactions":9,"vwap":1254},"2025-11-18",269.319,-0.189,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":322,"volume":551,"transactions":9,"vwap":1258},"2025-11-17",269.508,0.222,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":621,"volume":551,"transactions":9,"vwap":1262},"2025-11-14",269.28601,-1.111,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":880,"volume":551,"transactions":9,"vwap":1266},"2025-11-13",270.397,-1.488,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":630,"volume":1273,"transactions":9,"vwap":1271},"2025-11-12",271.82001,271.88501,0.401,400,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":113,"volume":551,"transactions":9,"vwap":1276},"2025-11-11",271.48401,0.942,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":269,"volume":551,"transactions":9,"vwap":1280},"2025-11-10",270.54199,0.309,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":374,"volume":24,"transactions":9,"vwap":1284},"2025-11-07",270.233,-0.254,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":249,"volume":551,"transactions":9,"vwap":1288},"2025-11-06",270.487,1.574,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":282,"volume":551,"transactions":9,"vwap":1292},"2025-11-05",268.91299,-2.208,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":262,"volume":551,"transactions":9,"vwap":1296},"2025-11-04",271.121,-0.534,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":330,"volume":551,"transactions":9,"vwap":1300},"2025-11-03",271.655,-1.221,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":322,"volume":24,"transactions":9,"vwap":1304},"2025-10-31",272.87601,0.229,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":243,"volume":24,"transactions":9,"vwap":1308},"2025-10-30",272.647,-1.612,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":551,"transactions":9,"vwap":1312},"2025-10-29",274.259,-2.477,-0.9,{"date":1316,"open":22,"high":22,"low":22,"close":22,"change":1317,"percent_change":589,"volume":551,"transactions":9,"vwap":22},"2025-10-28",0.908,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":49,"volume":551,"transactions":9,"vwap":1320},"2025-10-27",275.828,0.494,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":982,"volume":24,"transactions":9,"vwap":1324},"2025-10-24",275.33401,0.036,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":551,"transactions":9,"vwap":1328},"2025-10-23",275.298,-1.211,-0.44,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":801,"volume":1336,"transactions":9,"vwap":1334},"2025-10-22",276.28,276.509,0.661,2500,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":698,"volume":1342,"transactions":9,"vwap":1340},"2025-10-21",275.73999,275.84799,1.579,300,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":453,"volume":1348,"transactions":9,"vwap":1346},"2025-10-20",273.70001,274.26901,0.94,700,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":545,"volume":551,"transactions":9,"vwap":1352},"2025-10-17",273.86899,273.32901,-1.103,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":815,"volume":551,"transactions":9,"vwap":1357},"2025-10-16",274.23801,274.43201,1.398,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":732,"volume":551,"transactions":9,"vwap":1362},"2025-10-15",272.48001,273.033997,-0.374,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":759,"volume":1369,"transactions":9,"vwap":1367},"2025-10-14",272.76999,273.40799,0.633,500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":999,"volume":646,"transactions":9,"vwap":1373},"2025-10-13",272.70999,272.77499,-0.192,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":123,"volume":551,"transactions":9,"vwap":1378},"2025-10-10",272.5,272.96701,2.675,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1119,"volume":551,"transactions":9,"vwap":1382},"2025-10-09",270.29199,-0.434,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":164,"volume":551,"transactions":9,"vwap":1387},"2025-10-08",270.51999,270.72601,0.552,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":551,"transactions":9,"vwap":1391},"2025-10-07",270.17401,1.729,0.64,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":551,"transactions":9,"vwap":1396},"2025-10-06",268.44501,-1.448,-0.54,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1102,"volume":551,"transactions":9,"vwap":1401},"2025-10-03",269.89301,-0.499,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":925,"volume":24,"transactions":9,"vwap":1405},"2025-10-02",270.392,-0.473,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":973,"percent_change":678,"volume":551,"transactions":9,"vwap":1409},"2025-10-01",270.86499,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":509,"volume":24,"transactions":9,"vwap":1412},"2025-09-30",270.41599,-0.419,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":616,"volume":551,"transactions":9,"vwap":1416},"2025-09-29",270.83499,1.274,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1102,"volume":551,"transactions":9,"vwap":1420},"2025-09-26",269.561,-0.496,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":534,"volume":551,"transactions":9,"vwap":1424},"2025-09-25",270.057007,-0.308,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":551,"transactions":9,"vwap":1428},"2025-09-24",270.36499,-14.527,-5.1,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":815,"volume":646,"transactions":9,"vwap":1434},"2025-09-23",284.45801,284.892,1.457,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":515,"volume":551,"transactions":9,"vwap":1438},"2025-09-22",283.435,-1.4786,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":348,"volume":1444,"transactions":9,"vwap":1442},"2025-09-19",284.91357,-0.3565,83,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":930,"volume":1451,"transactions":9,"vwap":1449},"2025-09-18",285.28693,285.45016,285.27011,-1.9051,333,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":607,"volume":24,"transactions":9,"vwap":1454},"2025-09-17",287.17526,-0.1105,{"date":1457,"open":173,"high":173,"low":173,"close":173,"change":1458,"percent_change":491,"volume":24,"transactions":9,"vwap":173},"2025-09-16",0.3662,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":678,"volume":24,"transactions":9,"vwap":1461},"2025-09-15",286.91956,0.497,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":433,"volume":24,"transactions":9,"vwap":1465},"2025-09-12",286.42258,-0.635,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":34,"volume":24,"transactions":9,"vwap":1469},"2025-09-11",287.057617,1.8932,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":24,"transactions":9,"vwap":1473},"2025-09-10",285.16446,1.1777,0.41,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":561,"volume":1444,"transactions":9,"vwap":1478},"2025-09-09",283.98679,-1.0984,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1444,"transactions":9,"vwap":1482},"2025-09-08",285.085236,2.1537,0.76,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1444,"transactions":9,"vwap":1487},"2025-09-05",282.93158,2.9736,1.06,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":834,"volume":1444,"transactions":9,"vwap":1492},"2025-09-04",279.95798,0.994,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":858,"volume":24,"transactions":9,"vwap":1496},"2025-09-03",278.96399,1.2713,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":397,"volume":24,"transactions":9,"vwap":1500},"2025-09-02",277.69269,-1.2893,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":621,"volume":24,"transactions":9,"vwap":1504},"2025-08-29",278.98199,-1.1453,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1142,"volume":24,"transactions":9,"vwap":1508},"2025-08-28",280.12726,0.6951,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1172,"volume":1444,"transactions":9,"vwap":1512},"2025-08-27",279.43216,-0.1525,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":665,"volume":1444,"transactions":9,"vwap":1516},"2025-08-26",279.58463,0.3937,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1119,"volume":24,"transactions":9,"vwap":1520},"2025-08-25",279.19089,-0.4346,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1076,"volume":1444,"transactions":9,"vwap":1524},"2025-08-22",279.62546,2.2053,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":-6,"volume":24,"transactions":9,"vwap":1528},"2025-08-21",277.42017,-0.0132,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":665,"volume":24,"transactions":9,"vwap":1532},"2025-08-20",277.43338,0.3817,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":759,"volume":1444,"transactions":9,"vwap":1536},"2025-08-19",277.051636,0.6291,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":200,"volume":24,"transactions":9,"vwap":1540},"2025-08-18",276.42258,-0.5894,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":243,"volume":1444,"transactions":9,"vwap":1544},"2025-08-15",277.011993,-1.6399,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":515,"volume":24,"transactions":9,"vwap":1548},"2025-08-14",278.65186,-1.4658,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":522,"volume":24,"transactions":9,"vwap":1552},"2025-08-13",280.11765,1.6987,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":288,"volume":24,"transactions":9,"vwap":1556},"2025-08-12",278.41898,-1.3842,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":24,"transactions":9,"vwap":1560},"2025-08-11",279.80313,-0.0516,-0.02,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":348,"volume":1444,"transactions":9,"vwap":1565},"2025-08-08",279.85474,-0.3421,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":49,"volume":24,"transactions":9,"vwap":1569},"2025-08-07",280.19687,0.4994,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":330,"volume":24,"transactions":9,"vwap":1573},"2025-08-06",279.69748,-1.2533,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":302,"volume":1444,"transactions":9,"vwap":1577},"2025-08-05",280.95078,0.1513,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":491,"volume":24,"transactions":9,"vwap":1581},"2025-08-04",280.79953,0.3686,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1484,"volume":24,"transactions":9,"vwap":1585},"2025-08-01",280.43097,2.1177,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":433,"volume":1444,"transactions":9,"vwap":1589},"2025-07-31",278.31332,-0.6062,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":472,"volume":24,"transactions":9,"vwap":1593},"2025-07-30",278.91956,-1.7887,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":24,"transactions":9,"vwap":1597},"2025-07-29",280.70828,3.1345,1.13,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1330,"volume":24,"transactions":9,"vwap":1602},"2025-07-28",277.57382,-1.2401,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1067,"volume":24,"transactions":9,"vwap":1606},"2025-07-25",278.81393,0.8043,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":453,"volume":24,"transactions":9,"vwap":1610},"2025-07-24",278.009613,0.9544,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":566,"volume":24,"transactions":9,"vwap":1614},"2025-07-23",277.055237,-1.9148,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":759,"volume":24,"transactions":9,"vwap":1618},"2025-07-22",278.97,0.6531,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":34,"volume":24,"transactions":9,"vwap":1622},"2025-07-21",278.31693,1.8211,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":374,"volume":24,"transactions":9,"vwap":1626},"2025-07-18",276.49579,-0.2425,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1142,"volume":24,"transactions":9,"vwap":1630},"2025-07-17",276.73828,0.6819,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1067,"volume":24,"transactions":9,"vwap":1634},"2025-07-16",276.056427,0.7875,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1398,"volume":1444,"transactions":9,"vwap":1638},"2025-07-15",275.26892,-1.503,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1197,"volume":24,"transactions":9,"vwap":1642},"2025-07-14",276.77191,-0.0144,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":282,"volume":24,"transactions":9,"vwap":1646},"2025-07-11",276.78632,-2.2545,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":128,"volume":24,"transactions":9,"vwap":1650},"2025-07-10",279.040802,0.2533,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":34,"volume":1444,"transactions":9,"vwap":1654},"2025-07-09",278.78751,1.8199,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":732,"volume":1444,"transactions":9,"vwap":1658},"2025-07-08",276.96759,-0.3745,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1398,"volume":1444,"transactions":9,"vwap":1662},"2025-07-07",277.34213,-1.4994,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1046,"volume":1444,"transactions":9,"vwap":1666},"2025-07-03",278.84152,-1.2149,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":820,"volume":24,"transactions":9,"vwap":1670},"2025-07-02",280.056427,-1.9256,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":678,"volume":24,"transactions":9,"vwap":1674},"2025-07-01",281.98199,0.4922,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":479,"volume":24,"transactions":9,"vwap":1678},"2025-06-30",281.48981,1.5354,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":656,"volume":24,"transactions":9,"vwap":1682},"2025-06-27",279.95438,-0.9352,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":24,"transactions":9,"vwap":1686},"2025-06-26",280.88956,1.2197,0.44,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":302,"volume":24,"transactions":9,"vwap":1691},"2025-06-25",279.66986,0.1332,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1475,"volume":24,"transactions":9,"vwap":1695},"2025-06-24",279.53662,1.1333,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":982,"volume":1444,"transactions":9,"vwap":1699},"2025-06-23",278.40335,0.0408,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":665,"volume":1444,"transactions":9,"vwap":1703},"2025-06-20",278.36255,0.3866,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":322,"volume":1444,"transactions":9,"vwap":1707},"2025-06-18",277.97598,0.2101,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":24,"transactions":9,"vwap":1711},"2025-06-17",277.7659,2.7959,1.02,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":514,"percent_change":288,"volume":24,"transactions":9,"vwap":1716},"2025-06-16",274.97,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":288,"volume":24,"transactions":9,"vwap":1719},"2025-06-13",276.31091,-1.365,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1017,"volume":24,"transactions":9,"vwap":1723},"2025-06-12",277.67587,1.964,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1004,"volume":24,"transactions":9,"vwap":1727},"2025-06-11",275.71188,0.6003,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":965,"volume":24,"transactions":9,"vwap":1731},"2025-06-10",275.11163,0.7407,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":302,"volume":1444,"transactions":9,"vwap":1735},"2025-06-09",274.37094,0.1417,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":24,"transactions":9,"vwap":1739},"2025-06-06",274.22928,-2.7719,-1,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":509,"volume":24,"transactions":9,"vwap":1744},"2025-06-05",277.0011902,-0.4274,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1444,"transactions":9,"vwap":1748},"2025-06-04",277.42856,2.9376,1.07,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":276,"volume":24,"transactions":9,"vwap":1753},"2025-06-03",274.491,-1.3313,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":24,"transactions":9,"vwap":1757},"2025-06-02",275.82233,-1.8571,-0.67,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":651,"volume":24,"transactions":9,"vwap":1762},"2025-05-30",277.67947,1.0144,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":24,"transactions":9,"vwap":1766},"2025-05-29",276.66507,1.904,0.69,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":920,"volume":24,"transactions":9,"vwap":1771},"2025-05-28",274.76111,-1.5942,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":42,"volume":24,"transactions":9,"vwap":1775},"2025-05-27",276.35535,2.3853,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":678,"volume":24,"transactions":9,"vwap":1779},"2025-05-23",273.97,0.455,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":385,"volume":24,"transactions":9,"vwap":1783},"2025-05-22",273.51501,1.3542,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":24,"transactions":9,"vwap":1787},"2025-05-21",272.16086,-3.5066,-1.27,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":83,"volume":24,"transactions":9,"vwap":1792},"2025-05-20",275.66748,-2.2257,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":24,"volume":24,"transactions":9,"vwap":1796},"2025-05-19",277.89316,0.0024,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":426,"volume":24,"transactions":9,"vwap":1800},"2025-05-16",277.89075,0.7323,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":629,"volume":24,"transactions":9,"vwap":1804},"2025-05-15",277.15848,1.0924,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1119,"volume":1444,"transactions":9,"vwap":1808},"2025-05-14",276.06604,-0.449,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":796,"volume":1444,"transactions":9,"vwap":1812},"2025-05-13",276.51501,0.8836,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":24,"transactions":9,"vwap":1816},"2025-05-12",275.63144,-2.413,-0.87,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":630,"volume":1444,"transactions":9,"vwap":1821},"2025-05-09",278.044403,0.425,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1759,"volume":1444,"transactions":9,"vwap":1825},"2025-05-08",277.61945,-1.874,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":128,"volume":24,"transactions":9,"vwap":1829},"2025-05-07",279.49341,0.2449,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":651,"volume":24,"transactions":9,"vwap":1833},"2025-05-06",279.2485,1.0216,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":948,"volume":1444,"transactions":9,"vwap":1837},"2025-05-05",278.2269,-0.7287,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":24,"transactions":9,"vwap":1841},"2025-05-02",278.9556,-2.8331,-1.01,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":890,"volume":24,"transactions":9,"vwap":1846},"2025-05-01",281.78873,-1.8367,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1562,"volume":24,"transactions":9,"vwap":1850},"2025-04-30",283.62546,-0.0468,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":361,"volume":24,"transactions":9,"vwap":1854},"2025-04-29",283.67227,1.3445,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":829,"volume":24,"transactions":9,"vwap":1858},"2025-04-28",282.32773,1.2533,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1562,"volume":24,"transactions":9,"vwap":1862},"2025-04-25",281.074432,-0.0624,{"date":177,"open":1865,"high":1865,"low":1865,"close":1865,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1865},281.13684]