[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIBD":3,"homepage-market-summary":26,"stock-historical-LIBD":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIBD","2026-10-05",{"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 2065 Inflation-Protected Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1053,10.314888,"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},251.26,252.3449,-1.0849,-0.43,3109.9269,295.64801,120.02616417131475,0,438,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":173,"period_low":17,"average_volume":47,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},312.60385,33385.567207,-17.09,"2025-04-23",[178,181,188,196,203,209,217,223,229,235,241,247,253,259,265,270,277,282,288,295,303,311,317,324,330,338,343,351,358,364,371,379,385,391,397,403,409,416,423,430,436,442,449,455,461,467,474,480,486,492,498,506,512,518,524,531,538,545,554,559,566,571,575,580,585,590,594,598,603,607,613,617,622,627,632,637,641,646,649,654,659,664,669,674,678,683,687,691,695,700,706,711,716,721,725,730,735,740,744,748,752,756,760,764,768,773,777,782,786,791,796,801,805,810,815,820,825,830,834,838,843,848,852,856,860,865,868,872,877,882,886,891,896,901,905,910,914,919,923,928,932,936,941,945,949,953,958,961,965,970,975,980,984,990,994,998,1002,1007,1011,1015,1020,1024,1029,1034,1039,1044,1050,1054,1058,1062,1066,1070,1074,1078,1082,1087,1092,1096,1101,1106,1109,1114,1119,1123,1127,1131,1135,1139,1143,1147,1154,1159,1163,1169,1173,1178,1182,1187,1191,1195,1199,1204,1209,1213,1218,1223,1228,1233,1237,1242,1246,1250,1255,1261,1265,1269,1274,1279,1283,1287,1291,1295,1300,1304,1308,1312,1316,1320,1324,1328,1332,1336,1341,1346,1350,1355,1361,1365,1370,1374,1379,1385,1390,1394,1398,1404,1409,1414,1417,1422,1426,1430,1434,1438,1442,1446,1450,1454,1458,1463,1469,1474,1480,1486,1489,1493,1497,1501,1506,1510,1514,1518,1523,1527,1531,1535,1539,1543,1547,1551,1555,1560,1564,1568,1572,1576,1580,1584,1588,1592,1595,1599,1603,1606,1611,1615,1619,1623,1628,1633,1637,1641,1645,1650,1655,1659,1663,1667,1671,1676,1680,1685,1689,1693,1697,1701,1705,1709,1713,1717,1721,1725,1729,1733,1737,1741,1745,1750,1754,1758,1762,1766,1770,1774,1779,1783,1788,1792,1797,1801,1806,1811,1816,1820,1824,1829,1834,1838,1842,1846,1850,1854,1858,1862,1866,1870,1874,1878,1882,1887,1891,1895,1900,1904,1908],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,251.2606,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",-1.4739,-0.58,17.417,17,253.4846,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",253.8188,-0.0338,-0.01,14.417,16,254.2373,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-09-30",253.8526,-1.1439,-0.45,14.417113,254.4166,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":185,"transactions":186,"vwap":208},"2026-09-29",254.9965,-0.5834,-0.23,250.7309,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",255.5799,-2.2875,-0.89,20.417,18,252.2446,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":24,"volume":221,"transactions":215,"vwap":222},"2026-09-25",257.8674,0.0073,14.432494,257.7041,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":193,"transactions":194,"vwap":228},"2026-09-24",257.8601,-3.4409,-1.32,259.438,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":193,"transactions":194,"vwap":234},"2026-09-23",261.301,-3.8914,-1.47,262.9892,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":193,"transactions":194,"vwap":240},"2026-09-22",265.1924,-0.7669,-0.29,265.4024,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":193,"transactions":194,"vwap":246},"2026-09-21",265.9593,2.6818,1.02,264.8313,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":193,"transactions":194,"vwap":252},"2026-09-18",263.2775,-1.4934,-0.56,263.671,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":193,"transactions":194,"vwap":258},"2026-09-17",264.7709,1.6959,0.64,263.9508,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":193,"transactions":194,"vwap":264},"2026-09-16",263.075,-0.5227,-0.2,263.7488,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":207,"volume":193,"transactions":194,"vwap":269},"2026-09-15",263.5977,-0.6197,263.2303,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":186,"vwap":276},"2026-09-14",264.2174,0.4375,0.17,25.417,264.7342,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":20,"volume":193,"transactions":194,"vwap":281},"2026-09-11",263.7799,-1.1418,264.9547,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":193,"transactions":194,"vwap":287},"2026-09-10",264.9217,-2.165,-0.81,264.8756,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":186,"vwap":294},"2026-09-09",267.0867,-1.4677,-0.55,15.417,267.9346,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",268.5544,0.2654,0.1,33.417,19,269.1051,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-04",268.289,0.225,0.08,735.3087,67,269.6174,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":127,"volume":315,"transactions":215,"vwap":316},"2026-09-03",268.064,0.2396,18.6961,268.6035,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":194,"vwap":323},"2026-09-02",267.8244,-0.3267,-0.12,14.6961,267.6715,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":322,"transactions":194,"vwap":329},"2026-09-01",268.1511,0.309,0.12,267.7124,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":186,"vwap":337},"2026-08-31",267.66,267.8421,-1.4546,-0.54,794.6961,267.6571,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":251,"volume":322,"transactions":194,"vwap":342},"2026-08-28",269.2967,-1.5055,270.2968,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-27",270.8022,-0.047,-0.02,14.7151,20,270.6212,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":83,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-26",270.8492,-0.09,22.6961,21,271.8807,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":322,"transactions":194,"vwap":363},"2026-08-25",271.0892,2.4061,0.9,270.0639,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":301,"vwap":370},"2026-08-24",268.6831,1.4431,0.54,16.0361,268.4878,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":186,"vwap":378},"2026-08-21",267.84,267.24,-2.5096,-0.93,3110.6961,267.8391,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":322,"transactions":194,"vwap":384},"2026-08-20",269.7496,-0.3456,-0.13,268.4875,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":322,"transactions":194,"vwap":390},"2026-08-19",270.0952,4.0275,1.51,269.9435,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":322,"transactions":194,"vwap":396},"2026-08-18",266.0677,1.4685,0.55,264.99,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":322,"transactions":194,"vwap":402},"2026-08-17",264.5992,-2.6689,-1,265.9853,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":322,"transactions":194,"vwap":408},"2026-08-14",267.2681,-1.3616,-0.51,267.5522,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":349,"vwap":415},"2026-08-13",268.6297,1.0298,0.38,14.7254,268.6078,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":186,"vwap":422},"2026-08-12",267.5999,0.0846,0.03,14.6954,267.827,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":194,"vwap":429},"2026-08-11",267.5153,0.1282,0.05,14.6924,267.4999,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":428,"transactions":194,"vwap":435},"2026-08-10",267.3871,-1.719,-0.64,267.8765,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":428,"transactions":194,"vwap":441},"2026-08-07",269.1061,0.74,0.28,268.7297,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":186,"vwap":448},"2026-08-06",268.3661,-0.6714,-0.25,16.6924,268.6835,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":420,"volume":453,"transactions":301,"vwap":454},"2026-08-05",269.0375,0.0787,25.6924,269.1356,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":428,"transactions":194,"vwap":460},"2026-08-04",268.9588,0.3452,0.13,268.7609,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":421,"transactions":186,"vwap":466},"2026-08-03",268.6136,0.9698,0.36,268.841,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":186,"vwap":473},"2026-07-31",267.6438,-1.4163,-0.53,34.6924,267.4727,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":428,"transactions":194,"vwap":479},"2026-07-30",269.0601,-0.455,-0.17,269.542,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":428,"transactions":194,"vwap":485},"2026-07-29",269.5151,-2.3328,-0.86,270.9436,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":428,"transactions":194,"vwap":491},"2026-07-28",271.8479,1.5669,0.58,270.891,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":428,"transactions":194,"vwap":497},"2026-07-27",270.281,0.1993,0.07,270.591,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":459,"volume":504,"transactions":301,"vwap":505},"2026-07-24",269.65,270.0817,269.04,0.3501,94.6924,269.4555,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":428,"transactions":194,"vwap":511},"2026-07-23",269.7316,-1.2562,-0.46,269.75,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":83,"volume":516,"transactions":215,"vwap":517},"2026-07-22",270.9878,-0.6424,14.6984,271.288,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":383,"volume":522,"transactions":186,"vwap":523},"2026-07-21",271.6302,-0.3501,23.6924,271.4123,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":186,"vwap":530},"2026-07-20",271.9803,-1.5595,-0.57,16.6223,272.6047,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":34,"volume":535,"transactions":536,"vwap":537},"2026-07-17",273.5398,1.8023,12.6924,13,273.2675,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":263,"volume":542,"transactions":543,"vwap":544},"2026-07-16",271.7375,-0.549,113.6924,33,271.9579,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-15",272.73,272.2865,-0.4804,-0.18,379.6924,14,272.7197,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":127,"volume":535,"transactions":536,"vwap":558},"2026-07-14",272.7669,0.2537,272.437,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":552,"vwap":565},"2026-07-13",272.5132,-1.1948,-0.44,24.6924,272.6786,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":274,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-07-10",273.70801,0.06,100,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":274,"volume":570,"transactions":9,"vwap":573},"2026-07-09",273.53799,0.476,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":570,"transactions":9,"vwap":577},"2026-07-08",273.062012,-1.153,-0.42,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":570,"transactions":9,"vwap":582},"2026-07-07",274.215,-2.169,-0.78,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":570,"transactions":9,"vwap":587},"2026-07-06",276.384,-0.288,-0.1,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":383,"volume":570,"transactions":9,"vwap":592},"2026-07-02",276.672,-0.371,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":184,"volume":570,"transactions":9,"vwap":596},"2026-07-01",277.042999,-1.619,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":570,"transactions":9,"vwap":600},"2026-06-30",278.66199,-3.462,-1.23,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":112,"volume":570,"transactions":9,"vwap":605},"2026-06-29",282.12399,0.997,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":307,"volume":612,"transactions":9,"vwap":610},"2026-06-26",281.35999,281.12701,0.236,200,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":328,"volume":570,"transactions":9,"vwap":615},"2026-06-25",280.89099,0.345,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":570,"transactions":9,"vwap":619},"2026-06-24",280.54599,2.734,0.98,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":570,"transactions":9,"vwap":624},"2026-06-23",277.81201,-0.128,-0.05,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":484,"volume":570,"transactions":9,"vwap":630},"2026-06-22",278.59,277.94,-2.412,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":570,"transactions":9,"vwap":634},"2026-06-18",280.35199,1.274,0.46,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":83,"volume":570,"transactions":9,"vwap":639},"2026-06-17",279.078003,-0.681,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":570,"transactions":9,"vwap":643},"2026-06-16",279.759,0.873,0.31,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":112,"percent_change":459,"volume":570,"transactions":9,"vwap":648},"2026-06-15",278.88599,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":570,"transactions":9,"vwap":651},"2026-06-12",278.53601,0.027,0.01,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":570,"transactions":9,"vwap":656},"2026-06-11",278.509,2.567,0.93,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":570,"transactions":9,"vwap":661},"2026-06-10",275.94199,-0.988,-0.36,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":570,"transactions":9,"vwap":666},"2026-06-09",276.92999,1.186,0.43,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":570,"transactions":9,"vwap":671},"2026-06-08",275.74399,-1.107,-0.4,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":184,"volume":570,"transactions":9,"vwap":676},"2026-06-05",276.85101,-1.605,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":570,"transactions":9,"vwap":680},"2026-06-04",278.45599,0.521,0.19,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":673,"volume":570,"transactions":9,"vwap":685},"2026-06-03",277.935,-1.106,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":383,"volume":570,"transactions":9,"vwap":689},"2026-06-02",279.040985,-0.373,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":67,"volume":570,"transactions":9,"vwap":693},"2026-06-01",279.414,0.593,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":570,"transactions":9,"vwap":697},"2026-05-29",278.82101,-0.194,-0.07,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":570,"transactions":9,"vwap":703},"2026-05-28",278.35999,279.015015,1.094,0.39,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":570,"transactions":9,"vwap":708},"2026-05-27",277.92099,0.457,0.16,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":570,"transactions":9,"vwap":713},"2026-05-26",277.46399,1.425,0.52,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":570,"transactions":9,"vwap":718},"2026-05-22",276.039001,1.957,0.71,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":440,"volume":570,"transactions":9,"vwap":723},"2026-05-21",274.082001,0.775,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":570,"transactions":9,"vwap":727},"2026-05-20",273.30701,1.766,0.65,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":570,"transactions":9,"vwap":732},"2026-05-19",271.54099,-1.617,-0.59,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":570,"transactions":9,"vwap":737},"2026-05-18",273.15799,-0.167,-0.06,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":401,"volume":570,"transactions":9,"vwap":742},"2026-05-15",273.32501,-2.77,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":328,"volume":570,"transactions":9,"vwap":746},"2026-05-14",276.095001,0.322,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":550,"volume":570,"transactions":9,"vwap":750},"2026-05-13",275.77301,-0.491,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":184,"volume":570,"transactions":9,"vwap":754},"2026-05-12",276.26401,-1.62,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":292,"volume":570,"transactions":9,"vwap":758},"2026-05-11",277.884,-1.531,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":395,"volume":570,"transactions":9,"vwap":762},"2026-05-08",279.41501,1.535,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":550,"volume":570,"transactions":9,"vwap":766},"2026-05-07",277.88,-0.498,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":570,"transactions":9,"vwap":770},"2026-05-06",278.37799,1.172,0.42,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":112,"volume":570,"transactions":9,"vwap":775},"2026-05-05",277.20599,0.972,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":570,"transactions":9,"vwap":779},"2026-05-04",276.23401,-2.497,-0.9,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":158,"volume":570,"transactions":9,"vwap":784},"2026-05-01",278.73099,2.433,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":570,"transactions":9,"vwap":788},"2026-04-30",276.298,-0.116,-0.04,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":570,"transactions":9,"vwap":793},"2026-04-29",276.414,-2.089,-0.75,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":570,"transactions":9,"vwap":798},"2026-04-28",278.50299,0.391,0.14,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":673,"volume":570,"transactions":9,"vwap":803},"2026-04-27",278.112,-1.115,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":570,"transactions":9,"vwap":807},"2026-04-24",279.22699,-0.597,-0.21,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":570,"transactions":9,"vwap":812},"2026-04-23",279.82401,0.943,0.34,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":570,"transactions":9,"vwap":817},"2026-04-22",278.88101,0.643,0.23,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":570,"transactions":9,"vwap":822},"2026-04-21",278.23801,-0.521,-0.19,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":570,"transactions":9,"vwap":827},"2026-04-20",278.759,-0.409,-0.15,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":368,"volume":570,"transactions":9,"vwap":832},"2026-04-17",279.168,1.5,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":584,"volume":570,"transactions":9,"vwap":836},"2026-04-16",277.668,-2.17,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":570,"transactions":9,"vwap":840},"2026-04-15",279.83801,-0.785,-0.28,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":570,"transactions":9,"vwap":845},"2026-04-14",280.62299,1.328,0.48,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":814,"volume":570,"transactions":9,"vwap":850},"2026-04-13",279.29501,0.948,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":496,"volume":570,"transactions":9,"vwap":854},"2026-04-10",278.34698,0.189,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":354,"volume":570,"transactions":9,"vwap":858},"2026-04-09",278.15799,-0.245,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":570,"transactions":9,"vwap":862},"2026-04-08",278.40302,0.608,0.22,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":434,"percent_change":207,"volume":570,"transactions":9,"vwap":867},"2026-04-07",277.79501,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":496,"volume":570,"transactions":9,"vwap":870},"2026-04-06",278.435,0.187,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":570,"transactions":9,"vwap":874},"2026-04-02",278.24799,1.478,0.53,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":570,"transactions":9,"vwap":879},"2026-04-01",276.76999,-0.088,-0.03,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":328,"volume":570,"transactions":9,"vwap":884},"2026-03-31",276.858,0.326,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":570,"transactions":9,"vwap":888},"2026-03-30",276.53201,3.222,1.18,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":570,"transactions":9,"vwap":893},"2026-03-27",273.31,-2.625,-0.95,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":570,"transactions":9,"vwap":898},"2026-03-26",275.935,-1.43,-0.52,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":102,"volume":570,"transactions":9,"vwap":903},"2026-03-25",277.36499,2.02,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":570,"transactions":9,"vwap":907},"2026-03-24",275.345,-1.873,-0.68,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":257,"volume":570,"transactions":9,"vwap":912},"2026-03-23",277.21799,1.773,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":570,"transactions":9,"vwap":916},"2026-03-20",275.44501,-5.56,-1.98,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":163,"volume":570,"transactions":9,"vwap":921},"2026-03-19",281.0050049,0.57,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":570,"transactions":9,"vwap":925},"2026-03-18",280.435,-0.847,-0.3,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":257,"volume":570,"transactions":9,"vwap":930},"2026-03-17",281.28201,1.793,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":257,"volume":570,"transactions":9,"vwap":934},"2026-03-16",279.48901,1.782,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":570,"transactions":9,"vwap":938},"2026-03-13",277.707,-1.845,-0.66,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":383,"volume":570,"transactions":9,"vwap":943},"2026-03-12",279.552,-0.356,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":82,"volume":570,"transactions":9,"vwap":947},"2026-03-11",279.90799,-2.264,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":895,"volume":570,"transactions":9,"vwap":951},"2026-03-10",282.172,-2.708,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":570,"transactions":9,"vwap":955},"2026-03-09",284.88,1.719,0.61,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":82,"percent_change":842,"volume":570,"transactions":9,"vwap":960},"2026-03-06",283.16101,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":239,"volume":570,"transactions":9,"vwap":963},"2026-03-05",283.961,-0.813,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":570,"transactions":9,"vwap":967},"2026-03-04",284.77399,-1.111,-0.39,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":570,"transactions":9,"vwap":972},"2026-03-03",285.88501,-1.44,-0.5,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":570,"transactions":9,"vwap":977},"2026-03-02",287.32501,-1.772,-0.61,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":127,"volume":570,"transactions":9,"vwap":982},"2026-02-27",289.096985,0.268,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":570,"transactions":9,"vwap":987},"2026-02-26",288.53,288.82901,1.359,0.47,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":163,"volume":570,"transactions":9,"vwap":992},"2026-02-25",287.47,0.567,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":48,"volume":570,"transactions":9,"vwap":996},"2026-02-24",286.90302,0.515,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":739,"volume":570,"transactions":9,"vwap":1000},"2026-02-23",286.388,-0.164,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":570,"transactions":9,"vwap":1004},"2026-02-20",286.552,-0.779,-0.27,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":48,"volume":570,"transactions":9,"vwap":1009},"2026-02-19",287.33099,0.502,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":83,"volume":570,"transactions":9,"vwap":1013},"2026-02-18",286.82901,-0.688,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":790,"volume":570,"transactions":9,"vwap":1018},"2026-02-17",287.89999,287.517,-0.115,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":819,"volume":570,"transactions":9,"vwap":1022},"2026-02-13",287.63199,0.673,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":570,"transactions":9,"vwap":1026},"2026-02-12",286.95901,3.385,1.19,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":570,"transactions":9,"vwap":1031},"2026-02-11",283.57401,-1.01,-0.35,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":570,"transactions":9,"vwap":1036},"2026-02-10",284.58401,2.339,0.83,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":570,"transactions":9,"vwap":1041},"2026-02-09",282.245,0.426,0.15,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":459,"volume":570,"transactions":9,"vwap":1048},"2026-02-06",281.95999,281.97,281.819,0.354,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":439,"volume":570,"transactions":9,"vwap":1052},"2026-02-05",281.465,2.072,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":239,"volume":570,"transactions":9,"vwap":1056},"2026-02-04",279.39301,-0.802,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":299,"volume":570,"transactions":9,"vwap":1060},"2026-02-03",280.19501,0.288,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":663,"volume":570,"transactions":9,"vwap":1064},"2026-02-02",279.90701,-0.998,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":335,"volume":570,"transactions":9,"vwap":1068},"2026-01-30",280.905,-1.53,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1006,"volume":570,"transactions":9,"vwap":1072},"2026-01-29",282.435,-0.755,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":589,"volume":570,"transactions":9,"vwap":1076},"2026-01-28",283.19,-0.273,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":200,"volume":570,"transactions":9,"vwap":1080},"2026-01-27",283.46301,-1.273,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":570,"transactions":9,"vwap":1084},"2026-01-26",284.73599,1.141,0.4,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":570,"transactions":9,"vwap":1089},"2026-01-23",283.595,0.824,0.29,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":48,"volume":570,"transactions":9,"vwap":1094},"2026-01-22",282.771,0.517,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":570,"transactions":9,"vwap":1098},"2026-01-21",282.254,2.49,0.89,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":570,"transactions":9,"vwap":1103},"2026-01-20",279.76401,-3.136,-1.11,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":602,"percent_change":20,"volume":570,"transactions":9,"vwap":1108},"2026-01-16",282.89999,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":570,"transactions":9,"vwap":1111},"2026-01-15",284.13,0.318,0.11,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":570,"transactions":9,"vwap":1116},"2026-01-14",283.81201,0.933,0.33,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":67,"volume":570,"transactions":9,"vwap":1121},"2026-01-13",282.879,0.579,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":207,"volume":570,"transactions":9,"vwap":1125},"2026-01-12",282.29999,-0.65,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":102,"volume":570,"transactions":9,"vwap":1129},"2026-01-09",282.95001,2.053,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":471,"volume":570,"transactions":9,"vwap":1133},"2026-01-08",280.897,-1.488,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1086,"volume":570,"transactions":9,"vwap":1137},"2026-01-07",282.38501,1.13,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":824,"volume":570,"transactions":9,"vwap":1141},"2026-01-06",281.255,-0.527,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":299,"volume":570,"transactions":9,"vwap":1145},"2026-01-05",281.78201,0.276,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":207,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-01-02",281.53,281.62,281.50601,-0.08,400,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":24,"transactions":9,"vwap":1156},"2025-12-31",281.73599,-1.323,-0.47,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":589,"volume":24,"transactions":9,"vwap":1161},"2025-12-30",283.05899,-0.293,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1153,"transactions":9,"vwap":1166},"2025-12-29",283.22,283.35199,0.748,0.26,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":673,"volume":570,"transactions":9,"vwap":1171},"2025-12-26",282.604,-1.125,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":922,"volume":1177,"transactions":9,"vwap":1175},"2025-12-24",283.729,1.609,2,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":440,"volume":24,"transactions":9,"vwap":1180},"2025-12-23",282.12,0.796,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":570,"transactions":9,"vwap":1184},"2025-12-22",281.32401,-0.746,-0.26,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":979,"volume":24,"transactions":9,"vwap":1189},"2025-12-19",282.070007,-1.734,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":876,"volume":24,"transactions":9,"vwap":1193},"2025-12-18",283.80399,1.493,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":354,"volume":24,"transactions":9,"vwap":1197},"2025-12-17",282.311,-0.254,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":24,"transactions":9,"vwap":1201},"2025-12-16",282.565,1.031,0.37,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":570,"transactions":9,"vwap":1206},"2025-12-15",281.534,-0.397,-0.14,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":184,"volume":24,"transactions":9,"vwap":1211},"2025-12-12",281.931,-1.642,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":24,"transactions":9,"vwap":1215},"2025-12-11",283.573,-0.613,-0.22,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":24,"transactions":9,"vwap":1220},"2025-12-10",284.186,0.914,0.32,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":570,"transactions":9,"vwap":1225},"2025-12-09",283.272,0.069,0.02,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":24,"transactions":9,"vwap":1230},"2025-12-08",283.203,-0.441,-0.16,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":563,"volume":570,"transactions":9,"vwap":1235},"2025-12-05",283.64401,-1.264,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":570,"transactions":9,"vwap":1239},"2025-12-04",284.90799,-1.076,-0.38,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":413,"volume":570,"transactions":9,"vwap":1244},"2025-12-03",285.98401,1.075,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1186,"volume":24,"transactions":9,"vwap":1248},"2025-12-02",284.909,-0.756,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":24,"transactions":9,"vwap":1252},"2025-12-01",285.66501,-2.461,-0.85,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2025-11-28",288.12601,-2.137,-0.74,6,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":957,"volume":24,"transactions":9,"vwap":1263},"2025-11-26",290.263,1.762,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1222,"volume":570,"transactions":9,"vwap":1267},"2025-11-25",288.50101,0.92,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1118,"volume":612,"transactions":9,"vwap":1272},"2025-11-24",288.22,287.58099,0.957,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":24,"transactions":9,"vwap":1276},"2025-11-21",286.62399,0.764,0.27,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":-6,"volume":570,"transactions":9,"vwap":1281},"2025-11-20",285.85999,-0.001,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":446,"volume":570,"transactions":9,"vwap":1285},"2025-11-19",285.86099,-0.706,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1232,"volume":24,"transactions":9,"vwap":1289},"2025-11-18",286.56699,-0.447,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":459,"volume":24,"transactions":9,"vwap":1293},"2025-11-17",287.014008,0.384,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":570,"transactions":9,"vwap":1297},"2025-11-14",286.63,-1.394,-0.48,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":434,"volume":24,"transactions":9,"vwap":1302},"2025-11-13",288.023987,-1.865,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":67,"volume":570,"transactions":9,"vwap":1306},"2025-11-12",289.88901,0.6,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":112,"volume":570,"transactions":9,"vwap":1310},"2025-11-11",289.289,1.015,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1043,"volume":570,"transactions":9,"vwap":1314},"2025-11-10",288.27399,0.438,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1208,"volume":570,"transactions":9,"vwap":1318},"2025-11-07",287.836,-0.408,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":729,"volume":570,"transactions":9,"vwap":1322},"2025-11-06",288.24399,1.862,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":213,"volume":570,"transactions":9,"vwap":1326},"2025-11-05",286.38199,-2.567,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1232,"volume":570,"transactions":9,"vwap":1330},"2025-11-04",288.94901,-0.458,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":335,"volume":570,"transactions":9,"vwap":1334},"2025-11-03",289.40701,-1.57,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":24,"transactions":9,"vwap":1338},"2025-10-31",290.97699,0.112,0.04,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":24,"transactions":9,"vwap":1343},"2025-10-30",290.86499,-2.045,-0.7,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":376,"volume":570,"transactions":9,"vwap":1348},"2025-10-29",292.91,-2.738,{"date":1351,"open":1352,"high":22,"low":1352,"close":22,"change":1353,"percent_change":705,"volume":1354,"transactions":9,"vwap":22},"2025-10-28",295.53,1.136,500,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1043,"volume":1360,"transactions":9,"vwap":1358},"2025-10-27",294.42001,294.51199,0.428,900,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":328,"volume":570,"transactions":9,"vwap":1363},"2025-10-24",294.084015,0.344,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":974,"volume":171,"transactions":9,"vwap":1368},"2025-10-23",294.57001,293.73999,-1.463,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1168,"volume":24,"transactions":9,"vwap":1372},"2025-10-22",295.203,0.768,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":570,"transactions":9,"vwap":1376},"2025-10-21",294.435,1.819,0.62,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":645,"volume":171,"transactions":9,"vwap":1383},"2025-10-20",292.75,292.35001,292.616,0.902,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":570,"transactions":9,"vwap":1387},"2025-10-17",291.71399,-0.944,-0.32,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":395,"volume":570,"transactions":9,"vwap":1392},"2025-10-16",292.65799,1.592,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1208,"volume":570,"transactions":9,"vwap":1396},"2025-10-15",291.06601,-0.41,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1278,"volume":1403,"transactions":9,"vwap":1401},"2025-10-14",291.70999,291.47601,0.792,700,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":24,"transactions":9,"vwap":1406},"2025-10-13",290.68399,-0.318,-0.11,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":24,"transactions":9,"vwap":1411},"2025-10-10",291.0020142,3.209,1.12,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1241,"percent_change":383,"volume":570,"transactions":9,"vwap":1416},"2025-10-09",287.793,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":24,"transactions":9,"vwap":1419},"2025-10-08",288.173,0.68,0.24,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":102,"volume":570,"transactions":9,"vwap":1424},"2025-10-07",287.49301,2.07,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":979,"volume":570,"transactions":9,"vwap":1428},"2025-10-06",285.423,-1.745,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":824,"volume":570,"transactions":9,"vwap":1432},"2025-10-03",287.168,-0.543,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":354,"volume":570,"transactions":9,"vwap":1436},"2025-10-02",287.711,-0.252,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":800,"volume":24,"transactions":9,"vwap":1440},"2025-10-01",287.96301,0.406,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":808,"percent_change":809,"volume":570,"transactions":9,"vwap":1445},"2025-09-30",287.38,287.55701,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":490,"volume":570,"transactions":9,"vwap":1448},"2025-09-29",288.15399,1.665,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":263,"volume":570,"transactions":9,"vwap":1452},"2025-09-26",286.48901,-0.575,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":790,"volume":570,"transactions":9,"vwap":1456},"2025-09-25",287.063995,-0.127,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":570,"transactions":9,"vwap":1460},"2025-09-24",287.19101,-22.531,-7.27,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":117,"volume":1468,"transactions":9,"vwap":1466},"2025-09-23",309.185,309.72198,1.938,300,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":570,"transactions":9,"vwap":1471},"2025-09-22",307.784,-1.9315,-0.62,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":321,"volume":1479,"transactions":9,"vwap":1477},"2025-09-19",309.43576,309.71548,-0.3709,83,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":286,"volume":1485,"transactions":9,"vwap":1483},"2025-09-18",310.36014,310.086426,-2.5174,167,{"date":1487,"open":173,"high":173,"low":173,"close":173,"change":1488,"percent_change":24,"volume":24,"transactions":9,"vwap":173},"2025-09-17",0.0144,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":800,"volume":24,"transactions":9,"vwap":1491},"2025-09-16",312.58945,0.4238,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":682,"volume":24,"transactions":9,"vwap":1495},"2025-09-15",312.16568,0.5858,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1217,"volume":1479,"transactions":9,"vwap":1499},"2025-09-12",311.57983,-0.6879,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":24,"transactions":9,"vwap":1503},"2025-09-11",312.2677,2.5174,0.81,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":847,"volume":24,"transactions":9,"vwap":1508},"2025-09-10",309.75031,1.4682,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":563,"volume":24,"transactions":9,"vwap":1512},"2025-09-09",308.2821,-1.3614,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1268,"volume":1479,"transactions":9,"vwap":1516},"2025-09-08",309.64346,2.8115,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1479,"transactions":9,"vwap":1520},"2025-09-05",306.83194,3.7155,1.23,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1086,"volume":1479,"transactions":9,"vwap":1525},"2025-09-04",303.11646,1.1969,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":257,"volume":24,"transactions":9,"vwap":1529},"2025-09-03",301.91956,1.9244,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":407,"volume":24,"transactions":9,"vwap":1533},"2025-09-02",299.99521,-1.5306,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":407,"volume":24,"transactions":9,"vwap":1537},"2025-08-29",301.52582,-1.5558,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1278,"volume":24,"transactions":9,"vwap":1541},"2025-08-28",303.081635,0.8307,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1232,"volume":24,"transactions":9,"vwap":1545},"2025-08-27",302.25089,-0.4814,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":569,"volume":24,"transactions":9,"vwap":1549},"2025-08-26",302.7323,0.1885,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":829,"volume":24,"transactions":9,"vwap":1553},"2025-08-25",302.54382,-0.4658,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":24,"transactions":9,"vwap":1557},"2025-08-22",303.009613,2.2881,0.76,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":24,"volume":24,"transactions":9,"vwap":1562},"2025-08-21",300.7215,0.0096,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":459,"volume":24,"transactions":9,"vwap":1566},"2025-08-20",300.71188,0.3853,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1168,"volume":24,"transactions":9,"vwap":1570},"2025-08-19",300.32654,0.7671,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":446,"volume":24,"transactions":9,"vwap":1574},"2025-08-18",299.55942,-0.7431,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":909,"volume":1479,"transactions":9,"vwap":1578},"2025-08-15",300.30252,-2.0564,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":184,"volume":24,"transactions":9,"vwap":1582},"2025-08-14",302.35895,-1.7575,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1420,"volume":1479,"transactions":9,"vwap":1586},"2025-08-13",304.11646,2.0672,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":528,"volume":24,"transactions":9,"vwap":1590},"2025-08-12",302.049225,-1.7395,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":354,"percent_change":881,"volume":24,"transactions":9,"vwap":1594},"2025-08-11",303.78873,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":829,"volume":24,"transactions":9,"vwap":1597},"2025-08-08",303.87875,-0.4418,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":682,"volume":24,"transactions":9,"vwap":1601},"2025-08-07",304.32053,0.5894,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":677,"percent_change":471,"volume":1479,"transactions":9,"vwap":1605},"2025-08-06",303.73108,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":299,"volume":1479,"transactions":9,"vwap":1609},"2025-08-05",305.22208,305.33612,0.3157,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":67,"volume":24,"transactions":9,"vwap":1613},"2025-08-04",305.020416,0.6399,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1559,"volume":24,"transactions":9,"vwap":1617},"2025-08-01",304.38055,2.2989,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1217,"volume":24,"transactions":9,"vwap":1621},"2025-07-31",302.081635,-0.6699,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":24,"transactions":9,"vwap":1625},"2025-07-30",302.7515,-2.1933,-0.72,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":24,"transactions":9,"vwap":1630},"2025-07-29",304.94476,3.8235,1.27,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":900,"volume":24,"transactions":9,"vwap":1635},"2025-07-28",301.12125,-1.5654,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1118,"volume":24,"transactions":9,"vwap":1639},"2025-07-25",302.68668,1.0012,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":413,"volume":24,"transactions":9,"vwap":1643},"2025-07-24",301.68549,1.1417,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":24,"transactions":9,"vwap":1647},"2025-07-23",300.54382,-2.2005,-0.73,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":24,"transactions":9,"vwap":1652},"2025-07-22",302.74429,0.7539,0.25,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":439,"volume":24,"transactions":9,"vwap":1657},"2025-07-21",301.99039,2.2113,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1232,"volume":24,"transactions":9,"vwap":1661},"2025-07-18",299.77911,-0.4682,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1168,"volume":24,"transactions":9,"vwap":1665},"2025-07-17",300.24728,0.7791,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1421,"volume":24,"transactions":9,"vwap":1669},"2025-07-16",299.4682,0.7311,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":24,"transactions":9,"vwap":1673},"2025-07-15",298.73709,-1.8127,-0.6,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":347,"volume":24,"transactions":9,"vwap":1678},"2025-07-14",300.54984,-0.0564,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":24,"transactions":9,"vwap":1682},"2025-07-11",300.60623,-2.928,-0.96,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":328,"volume":1479,"transactions":9,"vwap":1687},"2025-07-10",303.53421,0.3613,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":102,"volume":1479,"transactions":9,"vwap":1691},"2025-07-09",303.17288,2.1957,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":829,"volume":24,"transactions":9,"vwap":1695},"2025-07-08",300.9772,-0.4526,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1126,"volume":1479,"transactions":9,"vwap":1699},"2025-07-07",301.42978,-1.9724,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":974,"volume":1479,"transactions":9,"vwap":1703},"2025-07-03",303.40216,-1.515,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1345,"volume":1479,"transactions":9,"vwap":1707},"2025-07-02",304.91718,-2.1609,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1654,"volume":1479,"transactions":9,"vwap":1711},"2025-07-01",307.078033,0.7575,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":957,"volume":24,"transactions":9,"vwap":1715},"2025-06-30",306.32053,1.8464,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1241,"volume":24,"transactions":9,"vwap":1719},"2025-06-27",304.47418,-1.1681,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":847,"volume":24,"transactions":9,"vwap":1723},"2025-06-26",305.64224,1.4562,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1340,"volume":24,"transactions":9,"vwap":1727},"2025-06-25",304.18607,0.1249,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":636,"volume":24,"transactions":9,"vwap":1731},"2025-06-24",304.061218,1.3961,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":347,"volume":24,"transactions":9,"vwap":1735},"2025-06-23",302.66507,-0.0552,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":328,"volume":1479,"transactions":9,"vwap":1739},"2025-06-20",302.72028,0.3505,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":420,"volume":24,"transactions":9,"vwap":1743},"2025-06-18",302.36975,0.1057,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":24,"transactions":9,"vwap":1747},"2025-06-17",302.2641,3.467,1.16,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":251,"volume":24,"transactions":9,"vwap":1752},"2025-06-16",298.79712,-1.6807,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":528,"volume":1479,"transactions":9,"vwap":1756},"2025-06-13",300.47778,-1.7167,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1505,"volume":24,"transactions":9,"vwap":1760},"2025-06-12",302.19449,2.4418,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":163,"volume":24,"transactions":9,"vwap":1764},"2025-06-11",299.75272,0.5955,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":645,"volume":1479,"transactions":9,"vwap":1768},"2025-06-10",299.15726,0.9328,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":653,"volume":24,"transactions":9,"vwap":1772},"2025-06-09",298.22449,0.0312,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":24,"transactions":9,"vwap":1776},"2025-06-06",298.19327,-3.2137,-1.07,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":354,"volume":24,"transactions":9,"vwap":1781},"2025-06-05",301.40695,-0.2725,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1479,"transactions":9,"vwap":1785},"2025-06-04",301.67947,3.6122,1.21,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":20,"volume":24,"transactions":9,"vwap":1790},"2025-06-03",298.06723,-1.2797,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":24,"transactions":9,"vwap":1794},"2025-06-02",299.34692,-2.3073,-0.76,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":112,"volume":1479,"transactions":9,"vwap":1799},"2025-05-30",301.65427,1.0564,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":24,"transactions":9,"vwap":1803},"2025-05-29",300.59784,2.3325,0.78,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":24,"transactions":9,"vwap":1808},"2025-05-28",298.26532,-1.8799,-0.63,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":24,"transactions":9,"vwap":1813},"2025-05-27",300.14526,3.5702,1.2,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":881,"volume":24,"transactions":9,"vwap":1818},"2025-05-23",296.57504,-0.0804,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":876,"volume":24,"transactions":9,"vwap":1822},"2025-05-22",296.65546,1.575,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":24,"transactions":9,"vwap":1826},"2025-05-21",295.080444,-4.2341,-1.41,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":24,"transactions":9,"vwap":1831},"2025-05-20",299.31451,-2.7491,-0.91,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":653,"volume":1479,"transactions":9,"vwap":1836},"2025-05-19",302.063629,0.0384,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1168,"volume":24,"transactions":9,"vwap":1840},"2025-05-16",302.025208,0.7875,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":772,"volume":24,"transactions":9,"vwap":1844},"2025-05-15",301.2377,1.2485,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":263,"volume":24,"transactions":9,"vwap":1848},"2025-05-14",299.9892,-0.6075,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1118,"volume":1479,"transactions":9,"vwap":1852},"2025-05-13",300.59665,0.9772,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1254,"volume":24,"transactions":9,"vwap":1856},"2025-05-12",299.61945,-2.563,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":299,"volume":1479,"transactions":9,"vwap":1860},"2025-05-09",302.18246,0.2941,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":940,"volume":24,"transactions":9,"vwap":1864},"2025-05-08",301.88837,-2.0048,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1340,"volume":24,"transactions":9,"vwap":1868},"2025-05-07",303.89316,0.1296,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1203,"volume":24,"transactions":9,"vwap":1872},"2025-05-06",303.76352,1.1189,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1006,"volume":24,"transactions":9,"vwap":1876},"2025-05-05",302.64465,-0.8151,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1032,"volume":1479,"transactions":9,"vwap":1880},"2025-05-02",303.45978,-3.1068,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":24,"transactions":9,"vwap":1884},"2025-05-01",306.56662,-2.3938,-0.77,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":739,"volume":24,"transactions":9,"vwap":1889},"2025-04-30",308.96039,-0.1813,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":395,"volume":24,"transactions":9,"vwap":1893},"2025-04-29",309.14166,1.6759,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":24,"transactions":9,"vwap":1897},"2025-04-28",307.46579,1.5354,0.5,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":699,"volume":24,"transactions":9,"vwap":1902},"2025-04-25",305.93036,-0.2125,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":245,"volume":24,"transactions":9,"vwap":1906},"2025-04-24",306.14285,3.0972,{"date":176,"open":1909,"high":1909,"low":1909,"close":1909,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1909},303.045624]