[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFAI":3,"homepage-market-summary":26,"stock-historical-LFAI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"LifeX 2050 Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.2167,9.999996,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},138.568,139.7616,-1.1936,-0.85,18.0599,159.55,181.273632804,0,514,{"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":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},169.22237,163,59577.408201,-16.08,"2025-04-22",[180,183,190,198,204,211,218,225,231,238,244,251,258,264,271,278,284,290,299,306,314,321,329,337,344,350,357,362,368,375,381,388,397,404,411,419,425,431,439,448,454,460,467,472,477,482,487,494,500,506,511,518,524,530,536,541,549,555,560,566,570,574,579,584,589,594,599,604,609,613,618,625,629,633,638,642,647,652,656,660,665,670,676,680,685,690,695,699,707,712,717,722,726,730,739,744,748,754,758,762,766,770,774,779,783,788,794,798,803,808,813,818,822,827,831,836,840,845,849,853,857,861,866,872,876,879,884,889,893,897,902,907,912,916,920,925,930,934,938,943,948,952,956,960,964,969,973,977,981,986,990,994,998,1002,1006,1009,1013,1020,1024,1028,1032,1037,1042,1046,1050,1056,1061,1065,1069,1073,1078,1082,1087,1092,1097,1101,1106,1112,1116,1120,1125,1129,1133,1137,1141,1146,1150,1155,1159,1163,1167,1171,1175,1180,1185,1189,1193,1197,1201,1205,1209,1213,1217,1221,1226,1231,1235,1239,1246,1250,1254,1259,1263,1267,1271,1275,1280,1284,1288,1292,1295,1299,1304,1311,1316,1320,1324,1329,1334,1339,1344,1348,1352,1357,1361,1367,1372,1377,1381,1385,1389,1392,1397,1401,1406,1410,1415,1419,1423,1426,1430,1434,1436,1439,1442,1446,1451,1455,1460,1465,1469,1474,1482,1486,1490,1494,1498,1502,1506,1510,1514,1518,1522,1526,1530,1534,1537,1541,1546,1550,1555,1559,1563,1567,1571,1575,1580,1584,1588,1592,1596,1601,1605,1609,1613,1618,1622,1626,1631,1635,1639,1643,1647,1651,1655,1659,1663,1667,1671,1675,1679,1683,1687,1691,1695,1699,1704,1708,1712,1716,1720,1724,1729,1733,1737,1741,1745,1749,1753,1758,1762,1768,1772,1777,1782,1787,1792,1796,1800,1804,1808,1813,1817,1822,1826,1829,1832,1836,1840,1844,1848,1853,1857,1860,1864,1868,1873,1878,1883,1887,1890,1893,1897,1902,1906],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},15,139.2198,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4017,0.29,25.0599,14,140.2629,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",139.3599,-0.4455,-0.32,12.0599,13,139.5724,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":195,"transactions":196,"vwap":203},"2026-09-29",139.8054,-0.3199,-0.23,139.8265,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":188,"vwap":210},"2026-09-28",140.1253,-0.8392,-0.6,15.0599,137.553,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":188,"vwap":217},"2026-09-25",140.9645,0.2008,0.14,40.0599,140.9532,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":181,"vwap":224},"2026-09-24",140.7637,-1.0568,-0.75,15.0639,141.6379,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":195,"transactions":196,"vwap":230},"2026-09-23",141.8205,-1.8215,-1.27,142.7788,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":181,"vwap":237},"2026-09-22",143.642,0.0418,0.03,14.0599,143.6635,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":195,"transactions":196,"vwap":243},"2026-09-21",143.6002,0.6822,0.48,143.3812,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":188,"vwap":250},"2026-09-18",142.918,-0.7682,-0.53,13.0599,143.1183,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":181,"vwap":257},"2026-09-17",143.6862,1.0032,0.7,22.0599,143.3931,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":249,"transactions":188,"vwap":263},"2026-09-16",142.683,0.0892,0.06,142.8458,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":188,"vwap":270},"2026-09-15",142.5938,-0.2717,-0.19,80.0599,142.6163,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":181,"vwap":277},"2026-09-14",142.8655,0.0186,0.01,62.0619,143.0058,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":236,"transactions":188,"vwap":283},"2026-09-11",142.8469,-0.0595,-0.04,143.1818,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":249,"transactions":188,"vwap":289},"2026-09-10",142.9064,-1.342,-0.93,143.2835,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-09",144.24,144.2484,-0.4733,-0.33,250.0253,20,144.505,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":181,"vwap":305},"2026-09-08",144.7217,-0.1038,-0.07,12.0184,144.8708,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-04",144.8255,0.0232,0.02,183.0253,16,145.261,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":188,"vwap":320},"2026-09-03",144.8023,0.2343,0.16,31.0253,144.8954,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-02",144.568,-0.6755,-0.47,79.0283,17,144.557,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":312,"vwap":336},"2026-09-01",145.64,145.2435,-0.4045,-0.28,181.9909,145.6203,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":188,"vwap":343},"2026-08-31",145.648,-0.4261,-0.29,12.9909,145.6571,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":138,"volume":348,"transactions":181,"vwap":349},"2026-08-28",146.0741,-0.4952,44.9909,146.5134,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":188,"vwap":356},"2026-08-27",146.5693,-0.1394,-0.1,15.9909,146.6277,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":84,"volume":342,"transactions":196,"vwap":361},"2026-08-26",146.7087,-0.3595,146.7457,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":342,"transactions":196,"vwap":367},"2026-08-25",147.0682,0.9865,0.68,146.6392,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":181,"vwap":374},"2026-08-24",146.0817,0.5692,0.39,12.8211,145.9705,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":334,"volume":379,"transactions":188,"vwap":380},"2026-08-21",145.5125,-0.4085,12.8985,145.6743,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":188,"vwap":387},"2026-08-20",145.921,-0.6716,-0.46,72.8985,145.892,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":181,"vwap":396},"2026-08-19",146.58,146.5926,146.42,1.3,0.89,344.8985,146.514,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":68,"volume":402,"transactions":312,"vwap":403},"2026-08-18",145.17,145.2926,0.3024,133.9005,145.1569,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":188,"vwap":410},"2026-08-17",144.9902,-0.6223,-0.43,13.415231,145.2982,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":188,"vwap":418},"2026-08-14",145.55,145.6125,-0.601,-0.41,179.8985,145.5669,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":379,"transactions":196,"vwap":424},"2026-08-13",146.2135,0.6672,0.46,146.1723,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":235,"volume":429,"transactions":188,"vwap":430},"2026-08-12",145.5463,0.0491,45.8985,145.7311,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":188,"vwap":438},"2026-08-11",145.595,145.4972,0.1856,0.13,295.8985,145.5958,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-10",145.66,145.3116,-0.7875,-0.54,379.90557,18,145.6214,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":379,"transactions":196,"vwap":453},"2026-08-07",146.0991,0.3144,0.22,146.0932,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":379,"transactions":196,"vwap":459},"2026-08-06",145.7847,-0.576,-0.39,146.0199,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":128,"volume":465,"transactions":446,"vwap":466},"2026-08-05",146.5,146.3607,0.1294,212.8985,146.4638,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":274,"percent_change":275,"volume":470,"transactions":188,"vwap":471},"2026-08-04",146.2313,68.8985,145.9153,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":113,"volume":379,"transactions":196,"vwap":476},"2026-08-03",146.2127,0.5038,146.1048,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":248,"volume":379,"transactions":196,"vwap":481},"2026-07-31",145.7089,-0.7786,145.8696,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":24,"volume":379,"transactions":196,"vwap":486},"2026-07-30",146.4875,0.0002,146.5259,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":188,"vwap":493},"2026-07-29",146.4873,-1.2897,-0.87,13.8985,147.2498,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":429,"transactions":188,"vwap":499},"2026-07-28",147.777,0.5341,0.36,147.6705,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":372,"volume":504,"transactions":181,"vwap":505},"2026-07-27",147.2429,0.5651,14.8985,147.0669,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":68,"volume":492,"transactions":188,"vwap":510},"2026-07-24",146.6778,0.3106,146.6378,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":188,"vwap":517},"2026-07-23",146.3672,-0.4471,-0.3,98.8985,146.2546,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":334,"volume":522,"transactions":188,"vwap":523},"2026-07-22",146.8143,-0.4086,12.9045,146.9867,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":334,"volume":528,"transactions":188,"vwap":529},"2026-07-21",147.2229,-0.4101,12.9005,147.2273,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":416,"volume":534,"transactions":327,"vwap":535},"2026-07-20",147.633,-0.6126,33.9045,148.0153,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":164,"volume":379,"transactions":196,"vwap":540},"2026-07-17",148.2456,0.3028,148.3539,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":181,"vwap":548},"2026-07-16",147.62,147.9428,-0.1357,-0.09,116.8985,147.627,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":379,"transactions":196,"vwap":554},"2026-07-15",148.0785,0.3603,0.24,147.9071,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":452,"volume":379,"transactions":196,"vwap":559},"2026-07-14",147.7182,0.3268,147.7216,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":416,"volume":564,"transactions":188,"vwap":565},"2026-07-13",147.3914,-0.6076,18.8985,147.639,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":354,"percent_change":303,"volume":569,"transactions":9,"vwap":568},"2026-07-10",147.99899,100,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":49,"volume":569,"transactions":9,"vwap":572},"2026-07-09",148.098999,0.272,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":569,"transactions":9,"vwap":576},"2026-07-08",147.827,-0.403,-0.27,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":569,"transactions":9,"vwap":581},"2026-07-07",148.23,-0.976,-0.65,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":569,"transactions":9,"vwap":586},"2026-07-06",149.20599,-0.038,-0.03,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":569,"transactions":9,"vwap":591},"2026-07-02",149.244,-0.751,-0.5,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":569,"transactions":9,"vwap":596},"2026-07-01",149.995,-0.565,-0.38,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":569,"transactions":9,"vwap":601},"2026-06-30",150.56,-1.163,-0.77,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":569,"transactions":9,"vwap":606},"2026-06-29",151.72301,0.161,0.11,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":436,"volume":569,"transactions":9,"vwap":611},"2026-06-26",151.562,0.203,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":569,"transactions":9,"vwap":615},"2026-06-25",151.35899,0.056,0.04,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-24",151.39,151.30299,1.259,0.84,700,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":318,"volume":569,"transactions":9,"vwap":627},"2026-06-23",150.044006,0.234,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":385,"volume":569,"transactions":9,"vwap":631},"2026-06-22",149.81,-0.686,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":569,"transactions":9,"vwap":635},"2026-06-18",150.496,0.554,0.37,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":194,"volume":569,"transactions":9,"vwap":640},"2026-06-17",149.942,-0.484,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":569,"transactions":9,"vwap":644},"2026-06-16",150.42599,0.65,0.43,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":569,"transactions":9,"vwap":649},"2026-06-15",149.776,0.124,0.08,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":202,"volume":569,"transactions":9,"vwap":654},"2026-06-12",149.65199,-0.338,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":394,"volume":569,"transactions":9,"vwap":658},"2026-06-11",149.99001,1.326,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":569,"transactions":9,"vwap":662},"2026-06-10",148.664,-0.258,-0.17,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":569,"transactions":9,"vwap":667},"2026-06-09",148.922,0.504,0.34,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":664,"volume":675,"transactions":9,"vwap":673},"2026-06-08",148.44,148.418,-0.25,5800,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":444,"volume":569,"transactions":9,"vwap":678},"2026-06-05",148.668,-0.809,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":569,"transactions":9,"vwap":682},"2026-06-04",149.47701,0.229,0.15,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":569,"transactions":9,"vwap":687},"2026-06-03",149.248,-0.464,-0.31,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":569,"transactions":9,"vwap":692},"2026-06-02",149.71201,-0.602,-0.4,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":235,"volume":569,"transactions":9,"vwap":697},"2026-06-01",150.314,0.039,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-29",150.42,150.42999,150.27499,-0.011,-0.01,2300,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":569,"transactions":9,"vwap":709},"2026-05-28",150.286,0.447,0.3,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":569,"transactions":9,"vwap":714},"2026-05-27",149.839,0.251,0.17,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":569,"transactions":9,"vwap":719},"2026-05-26",149.588,0.666,0.45,{"date":723,"open":667,"high":667,"low":667,"close":667,"change":724,"percent_change":725,"volume":569,"transactions":9,"vwap":667},"2026-05-22",0.409,0.28,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":436,"volume":569,"transactions":9,"vwap":728},"2026-05-21",148.513,0.192,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-20",148.34,148.36,148.32001,148.321,1.218,0.83,5700,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":569,"transactions":9,"vwap":741},"2026-05-19",147.103,-0.844,-0.57,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":310,"volume":569,"transactions":9,"vwap":746},"2026-05-18",147.94701,0.035,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":569,"transactions":9,"vwap":751},"2026-05-15",147.94,147.912,-1.598,-1.07,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":617,"volume":569,"transactions":9,"vwap":756},"2026-05-14",149.50999,0.058,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":354,"volume":569,"transactions":9,"vwap":760},"2026-05-13",149.452,-0.151,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":385,"volume":569,"transactions":9,"vwap":764},"2026-05-12",149.603,-0.684,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":408,"volume":569,"transactions":9,"vwap":768},"2026-05-11",150.287,-0.643,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":498,"volume":569,"transactions":9,"vwap":772},"2026-05-08",150.92999,0.538,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":569,"transactions":9,"vwap":776},"2026-05-07",150.392,-0.632,-0.42,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":154,"volume":569,"transactions":9,"vwap":781},"2026-05-06",151.024002,1.001,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":569,"transactions":9,"vwap":785},"2026-05-05",150.022995,0.498,0.33,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":569,"transactions":9,"vwap":791},"2026-05-04",149.58501,149.52499,-1.627,-1.08,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":725,"volume":569,"transactions":9,"vwap":796},"2026-05-01",151.15199,0.415,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":569,"transactions":9,"vwap":800},"2026-04-30",150.737,-0.027,-0.02,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":569,"transactions":9,"vwap":805},"2026-04-29",150.76401,-0.884,-0.58,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":569,"transactions":9,"vwap":810},"2026-04-28",151.64799,-0.125,-0.08,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":569,"transactions":9,"vwap":815},"2026-04-27",151.77299,-0.396,-0.26,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":215,"volume":569,"transactions":9,"vwap":820},"2026-04-24",152.16901,0.207,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":569,"transactions":9,"vwap":824},"2026-04-23",151.96201,-0.217,-0.14,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":684,"volume":569,"transactions":9,"vwap":829},"2026-04-22",152.179,0.223,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":569,"transactions":9,"vwap":833},"2026-04-21",151.95599,-0.752,-0.49,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":588,"volume":569,"transactions":9,"vwap":838},"2026-04-20",152.70799,-0.053,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":569,"transactions":9,"vwap":842},"2026-04-17",152.761,0.943,0.62,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":689,"volume":569,"transactions":9,"vwap":847},"2026-04-16",151.81799,-0.473,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":578,"volume":569,"transactions":9,"vwap":851},"2026-04-15",152.291,-0.409,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":498,"volume":569,"transactions":9,"vwap":855},"2026-04-14",152.7,0.552,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":725,"volume":569,"transactions":9,"vwap":859},"2026-04-13",152.14799,0.432,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":569,"transactions":9,"vwap":863},"2026-04-10",151.716,-0.335,-0.22,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":354,"volume":871,"transactions":9,"vwap":869},"2026-04-09",151.847,152.050995,-0.148,400,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":787,"volume":569,"transactions":9,"vwap":874},"2026-04-08",152.19901,0.5,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":235,"percent_change":310,"volume":569,"transactions":9,"vwap":878},"2026-04-07",151.69901,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":569,"transactions":9,"vwap":881},"2026-04-06",151.66901,-0.184,-0.12,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":569,"transactions":9,"vwap":886},"2026-04-02",151.853,-0.307,-0.2,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":578,"volume":569,"transactions":9,"vwap":891},"2026-04-01",152.16,-0.417,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":725,"volume":569,"transactions":9,"vwap":895},"2026-03-31",152.577,0.423,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":569,"transactions":9,"vwap":899},"2026-03-30",152.15401,1.406,0.93,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":569,"transactions":9,"vwap":904},"2026-03-27",150.748,-0.323,-0.21,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":569,"transactions":9,"vwap":909},"2026-03-26",151.070999,-1.104,-0.73,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":154,"volume":569,"transactions":9,"vwap":914},"2026-03-25",152.175,1.007,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":458,"volume":569,"transactions":9,"vwap":918},"2026-03-24",151.168,-0.598,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":569,"transactions":9,"vwap":922},"2026-03-23",151.76601,0.795,0.53,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":569,"transactions":9,"vwap":927},"2026-03-20",150.97099,-2.142,-1.4,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":725,"volume":569,"transactions":9,"vwap":932},"2026-03-19",153.11301,0.42,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":248,"volume":569,"transactions":9,"vwap":936},"2026-03-18",152.69299,-0.807,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":569,"transactions":9,"vwap":940},"2026-03-17",153.5,0.385,0.25,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":569,"transactions":9,"vwap":945},"2026-03-16",153.11501,0.832,0.55,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":334,"volume":569,"transactions":9,"vwap":950},"2026-03-13",152.283,-0.433,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":515,"volume":569,"transactions":9,"vwap":954},"2026-03-12",152.716,-0.467,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":222,"volume":569,"transactions":9,"vwap":958},"2026-03-11",153.183,-1.152,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":807,"volume":569,"transactions":9,"vwap":962},"2026-03-10",154.33501,-0.908,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":569,"transactions":9,"vwap":966},"2026-03-09",155.243,0.764,0.49,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":268,"volume":569,"transactions":9,"vwap":971},"2026-03-06",154.479,-0.297,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":598,"volume":569,"transactions":9,"vwap":975},"2026-03-05",154.776,-0.597,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":906,"volume":569,"transactions":9,"vwap":979},"2026-03-04",155.373,-0.321,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":569,"transactions":9,"vwap":983},"2026-03-03",155.694,-1.039,-0.66,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":911,"volume":569,"transactions":9,"vwap":988},"2026-03-02",156.733,-1.158,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":646,"volume":569,"transactions":9,"vwap":992},"2026-02-27",157.89101,0.681,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":787,"volume":569,"transactions":9,"vwap":996},"2026-02-26",157.21001,0.523,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":588,"volume":569,"transactions":9,"vwap":1000},"2026-02-25",156.687,-0.045,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":310,"volume":569,"transactions":9,"vwap":1004},"2026-02-24",156.73199,0.033,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":924,"percent_change":669,"volume":569,"transactions":9,"vwap":1008},"2026-02-23",156.69901,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":354,"volume":569,"transactions":9,"vwap":1011},"2026-02-20",156.16901,-0.149,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-02-19",156.45,156.31799,0.155,0.1,300,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":578,"volume":569,"transactions":9,"vwap":1022},"2026-02-18",156.16299,-0.427,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1018,"volume":569,"transactions":9,"vwap":1026},"2026-02-17",156.59,0.151,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":646,"volume":569,"transactions":9,"vwap":1030},"2026-02-13",156.439,0.665,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":569,"transactions":9,"vwap":1034},"2026-02-12",155.774,1.32,0.85,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":569,"transactions":9,"vwap":1039},"2026-02-11",154.45399,-0.551,-0.36,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":645,"volume":569,"transactions":9,"vwap":1044},"2026-02-10",155.0050049,1.004,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":262,"volume":569,"transactions":9,"vwap":1048},"2026-02-09",154.0010071,0.085,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":588,"volume":1055,"transactions":9,"vwap":1053},"2026-02-06",153.77,153.916,-0.046,200,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":569,"transactions":9,"vwap":1058},"2026-02-05",153.96201,1.186,0.78,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":883,"volume":569,"transactions":9,"vwap":1063},"2026-02-04",152.776,-0.188,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":598,"volume":569,"transactions":9,"vwap":1067},"2026-02-03",152.964,-0.583,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":138,"volume":569,"transactions":9,"vwap":1071},"2026-02-02",153.547,-0.52,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":812,"volume":1055,"transactions":9,"vwap":1076},"2026-01-30",153.94,154.067001,-0.127,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":128,"volume":569,"transactions":9,"vwap":1080},"2026-01-29",154.194,0.141,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":569,"transactions":9,"vwap":1084},"2026-01-28",154.052994,-0.251,-0.16,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":138,"volume":569,"transactions":9,"vwap":1090},"2026-01-27",154.705,154.304,-0.534,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":553,"volume":569,"transactions":9,"vwap":1095},"2026-01-26",154.99001,154.838,0.373,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":68,"volume":569,"transactions":9,"vwap":1099},"2026-01-23",154.465,0.323,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":569,"transactions":9,"vwap":1103},"2026-01-22",154.142,0.299,0.19,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":569,"transactions":9,"vwap":1109},"2026-01-21",153.75999,153.843,0.61,0.4,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":222,"volume":569,"transactions":9,"vwap":1114},"2026-01-20",153.233,-1.16,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":458,"volume":569,"transactions":9,"vwap":1118},"2026-01-16",154.39301,-0.611,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":569,"transactions":9,"vwap":1122},"2026-01-15",155.0039978,-0.171,-0.11,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":787,"volume":569,"transactions":9,"vwap":1127},"2026-01-14",155.175,0.506,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":215,"volume":569,"transactions":9,"vwap":1131},"2026-01-13",154.66901,0.215,{"date":1134,"open":1135,"high":1135,"low":1039,"close":1039,"change":1136,"percent_change":1086,"volume":1055,"transactions":9,"vwap":1039},"2026-01-12",154.58,-0.243,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":186,"volume":569,"transactions":9,"vwap":1139},"2026-01-09",154.69701,0.454,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":569,"transactions":9,"vwap":1143},"2026-01-08",154.243,-0.568,-0.37,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":498,"volume":569,"transactions":9,"vwap":1148},"2026-01-07",154.811,0.551,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":546,"volume":1055,"transactions":9,"vwap":1153},"2026-01-06",153.74001,154.25999,-0.142,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":906,"volume":24,"transactions":9,"vwap":1157},"2026-01-05",154.40199,-0.326,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":354,"volume":569,"transactions":9,"vwap":1161},"2026-01-02",154.728,-0.153,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":408,"volume":24,"transactions":9,"vwap":1165},"2025-12-31",154.881,-0.668,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":883,"volume":569,"transactions":9,"vwap":1169},"2025-12-30",155.549,-0.187,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":942,"volume":569,"transactions":9,"vwap":1173},"2025-12-29",155.73599,0.393,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":812,"volume":1019,"transactions":9,"vwap":1178},"2025-12-26",154.95,155.343,-0.117,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":637,"volume":1184,"transactions":9,"vwap":1182},"2025-12-24",155.46001,0.567,12,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":617,"volume":24,"transactions":9,"vwap":1187},"2025-12-23",154.89301,0.061,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":812,"volume":569,"transactions":9,"vwap":1191},"2025-12-22",154.832,-0.123,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":194,"volume":569,"transactions":9,"vwap":1195},"2025-12-19",154.955,-0.497,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":669,"volume":24,"transactions":9,"vwap":1199},"2025-12-18",155.452,0.531,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":303,"volume":24,"transactions":9,"vwap":1203},"2025-12-17",154.92101,-0.104,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":637,"volume":569,"transactions":9,"vwap":1207},"2025-12-16",155.024994,0.565,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":608,"volume":569,"transactions":9,"vwap":1211},"2025-12-15",154.46001,0.164,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1072,"volume":569,"transactions":9,"vwap":1215},"2025-12-12",154.29601,-0.813,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":705,"volume":24,"transactions":9,"vwap":1219},"2025-12-11",155.10899,-0.023,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":24,"transactions":9,"vwap":1223},"2025-12-10",155.132,0.478,0.31,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":588,"volume":569,"transactions":9,"vwap":1229},"2025-12-09",154.82001,154.65401,-0.052,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":674,"volume":569,"transactions":9,"vwap":1233},"2025-12-08",154.70599,-0.385,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":341,"volume":569,"transactions":9,"vwap":1237},"2025-12-05",155.091003,-0.447,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1145,"volume":1245,"transactions":9,"vwap":1243},"2025-12-04",155.53,155.675,155.53799,-0.579,500,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":452,"volume":1055,"transactions":9,"vwap":1248},"2025-12-03",156.117,0.344,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":325,"volume":24,"transactions":9,"vwap":1252},"2025-12-02",155.77299,-0.735,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":569,"transactions":9,"vwap":1256},"2025-12-01",156.508,-1.252,-0.79,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":778,"percent_change":578,"volume":1262,"transactions":9,"vwap":1261},"2025-11-28",157.75999,103,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":164,"volume":24,"transactions":9,"vwap":1265},"2025-11-26",158.17999,0.322,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":553,"volume":569,"transactions":9,"vwap":1269},"2025-11-25",157.858,0.381,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":668,"percent_change":1274,"volume":569,"transactions":9,"vwap":1273},"2025-11-24",157.47701,0.32,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":569,"transactions":9,"vwap":1277},"2025-11-21",156.97301,0.361,0.23,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":787,"volume":569,"transactions":9,"vwap":1282},"2025-11-20",156.612,0.511,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1124,"volume":569,"transactions":9,"vwap":1286},"2025-11-19",156.101,-0.177,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":262,"volume":569,"transactions":9,"vwap":1290},"2025-11-18",156.278,0.087,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1279,"percent_change":684,"volume":569,"transactions":9,"vwap":1294},"2025-11-17",156.19099,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":295,"volume":569,"transactions":9,"vwap":1297},"2025-11-14",155.961,-0.521,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":569,"transactions":9,"vwap":1301},"2025-11-13",156.48199,-0.712,-0.45,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":651,"volume":1310,"transactions":9,"vwap":1308},"2025-11-12",157.23,157.13,157.194,0.125,1300,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":569,"transactions":9,"vwap":1313},"2025-11-11",157.069,0.645,0.41,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":883,"volume":1055,"transactions":9,"vwap":1318},"2025-11-10",156.424,-0.182,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":812,"volume":569,"transactions":9,"vwap":1322},"2025-11-07",156.606,-0.131,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":569,"transactions":9,"vwap":1326},"2025-11-06",156.737,1.003,0.64,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":569,"transactions":9,"vwap":1331},"2025-11-05",155.73399,-1.099,-0.7,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":24,"transactions":9,"vwap":1336},"2025-11-04",156.83299,-0.545,-0.35,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":569,"transactions":9,"vwap":1341},"2025-11-03",157.37801,-0.244,-0.15,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":546,"volume":24,"transactions":9,"vwap":1346},"2025-10-31",157.62199,-0.146,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":341,"volume":24,"transactions":9,"vwap":1350},"2025-10-30",157.76801,-0.462,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":569,"transactions":9,"vwap":1354},"2025-10-29",158.23,-1.177,-0.74,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":716,"volume":569,"transactions":9,"vwap":1359},"2025-10-28",159.407,0.266,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":215,"volume":1366,"transactions":9,"vwap":1364},"2025-10-27",159.17,159.14101,0.216,7300,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":24,"transactions":9,"vwap":1369},"2025-10-24",158.925,0.111,0.07,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1303,"volume":1055,"transactions":9,"vwap":1375},"2025-10-23",158.94,158.814,-0.724,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1371,"volume":569,"transactions":9,"vwap":1379},"2025-10-22",159.53799,0.112,{"date":1382,"open":22,"high":22,"low":1383,"close":1383,"change":1384,"percent_change":725,"volume":1055,"transactions":9,"vwap":1383},"2025-10-21",159.42599,0.439,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":553,"volume":24,"transactions":9,"vwap":1387},"2025-10-20",158.987,0.376,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":905,"percent_change":888,"volume":24,"transactions":9,"vwap":1391},"2025-10-17",158.61099,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":569,"transactions":9,"vwap":1394},"2025-10-16",158.93401,0.914,0.58,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":888,"volume":569,"transactions":9,"vwap":1399},"2025-10-15",158.020004,-0.311,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":569,"transactions":9,"vwap":1403},"2025-10-14",158.33099,0.425,0.27,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":-6,"volume":569,"transactions":9,"vwap":1408},"2025-10-13",157.90601,-0.003,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":569,"transactions":9,"vwap":1412},"2025-10-10",157.909,1.607,1.03,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":546,"volume":569,"transactions":9,"vwap":1417},"2025-10-09",156.302,-0.141,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":235,"volume":24,"transactions":9,"vwap":1421},"2025-10-08",156.44299,0.044,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":98,"percent_change":498,"volume":569,"transactions":9,"vwap":1425},"2025-10-07",156.399,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":778,"volume":569,"transactions":9,"vwap":1428},"2025-10-06",155.839,-0.653,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":865,"volume":569,"transactions":9,"vwap":1432},"2025-10-03",156.492,-0.341,{"date":1435,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":569,"transactions":9,"vwap":1336},"2025-10-02",{"date":1437,"open":1341,"high":1341,"low":1341,"close":1341,"change":1438,"percent_change":1225,"volume":24,"transactions":9,"vwap":1341},"2025-10-01",0.483,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1086,"percent_change":354,"volume":569,"transactions":9,"vwap":1441},"2025-09-30",156.895,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":423,"volume":569,"transactions":9,"vwap":1444},"2025-09-29",157.054993,0.712,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":546,"volume":569,"transactions":9,"vwap":1449},"2025-09-26",156.37,156.343,-0.143,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":812,"volume":569,"transactions":9,"vwap":1453},"2025-09-25",156.48599,-0.132,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":569,"transactions":9,"vwap":1457},"2025-09-24",156.618,-9.988,-5.99,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":113,"volume":1019,"transactions":9,"vwap":1463},"2025-09-23",166.513,166.606,0.573,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":906,"volume":569,"transactions":9,"vwap":1467},"2025-09-22",166.033005,-0.3428,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":812,"volume":1473,"transactions":9,"vwap":1471},"2025-09-19",166.37581,-0.1365,77,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-09-18",166.74252,166.87906,166.51236,-0.8608,-0.51,615,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":865,"volume":1473,"transactions":9,"vwap":1484},"2025-09-17",167.37321,-0.3628,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":436,"volume":1473,"transactions":9,"vwap":1488},"2025-09-16",167.73602,0.2185,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":318,"volume":1473,"transactions":9,"vwap":1492},"2025-09-15",167.51755,0.2666,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":578,"volume":1473,"transactions":9,"vwap":1496},"2025-09-12",167.25098,-0.4603,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":725,"volume":1473,"transactions":9,"vwap":1500},"2025-09-11",167.71132,0.4681,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":787,"volume":1473,"transactions":9,"vwap":1504},"2025-09-10",167.24318,0.5449,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":689,"volume":1473,"transactions":9,"vwap":1508},"2025-09-09",166.6983,-0.5202,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1110,"volume":1473,"transactions":9,"vwap":1512},"2025-09-08",167.21846,1.0065,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":159,"volume":1473,"transactions":9,"vwap":1516},"2025-09-05",166.21196,1.446,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1315,"volume":1473,"transactions":9,"vwap":1520},"2025-09-04",164.76593,0.6736,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":802,"volume":1473,"transactions":9,"vwap":1524},"2025-09-03",164.092331,-0.0312,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":385,"volume":1473,"transactions":9,"vwap":1528},"2025-09-02",164.12354,-0.762,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":84,"volume":1473,"transactions":9,"vwap":1532},"2025-08-29",164.88556,-0.3888,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1183,"percent_change":669,"volume":1473,"transactions":9,"vwap":1536},"2025-08-28",165.27438,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":310,"volume":1473,"transactions":9,"vwap":1539},"2025-08-27",164.70741,0.0325,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1473,"transactions":9,"vwap":1543},"2025-08-26",164.6749,0.1899,0.12,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":664,"volume":1473,"transactions":9,"vwap":1548},"2025-08-25",164.48505,-0.2848,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1473,"transactions":9,"vwap":1552},"2025-08-22",164.76984,0.9636,0.59,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1338,"volume":1473,"transactions":9,"vwap":1557},"2025-08-21",163.80624,-0.5722,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":215,"volume":1473,"transactions":9,"vwap":1561},"2025-08-20",164.37842,0.238,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":498,"volume":1473,"transactions":9,"vwap":1565},"2025-08-19",164.14044,0.5839,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1343,"volume":1473,"transactions":9,"vwap":1569},"2025-08-18",163.55656,-0.2432,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1145,"volume":1473,"transactions":9,"vwap":1573},"2025-08-15",163.79974,-0.6125,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1473,"transactions":9,"vwap":1577},"2025-08-14",164.41223,-0.788,-0.48,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":924,"volume":1473,"transactions":9,"vwap":1582},"2025-08-13",165.20026,0.8648,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":202,"volume":1473,"transactions":9,"vwap":1586},"2025-08-12",164.33549,-0.3745,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":651,"volume":1473,"transactions":9,"vwap":1590},"2025-08-11",164.71001,0.1339,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":689,"volume":1473,"transactions":9,"vwap":1594},"2025-08-08",164.57608,-0.5058,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1473,"transactions":9,"vwap":1598},"2025-08-07",165.081924,-0.1053,-0.06,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":334,"volume":1473,"transactions":9,"vwap":1603},"2025-08-06",165.18726,-0.4629,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1018,"volume":1473,"transactions":9,"vwap":1607},"2025-08-05",165.65019,0.1704,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1072,"volume":1473,"transactions":9,"vwap":1611},"2025-08-04",165.47984,-0.8596,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1473,"transactions":9,"vwap":1615},"2025-08-01",166.3394,1.8882,1.15,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":608,"volume":1473,"transactions":9,"vwap":1620},"2025-07-31",164.45123,0.1794,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":416,"volume":1473,"transactions":9,"vwap":1624},"2025-07-30",164.27179,-0.6801,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1473,"transactions":9,"vwap":1628},"2025-07-29",164.95189,1.5553,0.95,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":295,"volume":1473,"transactions":9,"vwap":1633},"2025-07-28",163.39662,-0.5371,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":498,"volume":1473,"transactions":9,"vwap":1637},"2025-07-25",163.93369,0.5904,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1343,"volume":1473,"transactions":9,"vwap":1641},"2025-07-24",163.34331,-0.2419,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":598,"volume":1473,"transactions":9,"vwap":1645},"2025-07-23",163.58517,-0.6177,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":787,"volume":1473,"transactions":9,"vwap":1649},"2025-07-22",164.20287,0.541,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":947,"volume":1473,"transactions":9,"vwap":1653},"2025-07-21",163.6619,0.9012,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":68,"volume":1473,"transactions":9,"vwap":1657},"2025-07-18",162.76073,0.3407,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":-6,"volume":1473,"transactions":9,"vwap":1661},"2025-07-17",162.42003,-0.0039,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":716,"volume":1473,"transactions":9,"vwap":1665},"2025-07-16",162.42392,0.2809,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1480,"volume":1473,"transactions":9,"vwap":1669},"2025-07-15",162.14304,-0.8335,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":588,"volume":1473,"transactions":9,"vwap":1673},"2025-07-14",162.97659,-0.0468,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":603,"volume":1473,"transactions":9,"vwap":1677},"2025-07-11",163.023407,-1.2731,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":235,"volume":1473,"transactions":9,"vwap":1681},"2025-07-10",164.29649,0.0455,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":645,"volume":1473,"transactions":9,"vwap":1685},"2025-07-09",164.25098,1.0663,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1343,"volume":1473,"transactions":9,"vwap":1689},"2025-07-08",163.18466,-0.2484,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":385,"volume":1473,"transactions":9,"vwap":1693},"2025-07-07",163.43303,-0.7516,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":416,"volume":1473,"transactions":9,"vwap":1697},"2025-07-03",164.18466,-0.671,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1473,"transactions":9,"vwap":1701},"2025-07-02",164.85565,-1.6775,-1.01,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":303,"volume":1473,"transactions":9,"vwap":1706},"2025-07-01",166.53316,-0.1131,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1554,"volume":1473,"transactions":9,"vwap":1710},"2025-06-30",166.6463,0.9714,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":138,"volume":1473,"transactions":9,"vwap":1714},"2025-06-27",165.6749,-0.5605,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":669,"volume":1473,"transactions":9,"vwap":1718},"2025-06-26",166.23537,0.5683,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":310,"volume":1473,"transactions":9,"vwap":1722},"2025-06-25",165.6671,0.0377,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1473,"transactions":9,"vwap":1726},"2025-06-24",165.62939,0.723,0.44,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":669,"volume":1473,"transactions":9,"vwap":1731},"2025-06-23",164.90637,0.5514,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":705,"volume":1473,"transactions":9,"vwap":1735},"2025-06-20",164.35501,-0.013,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":128,"volume":1473,"transactions":9,"vwap":1739},"2025-06-18",164.36801,0.1444,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":34,"volume":1473,"transactions":9,"vwap":1743},"2025-06-17",164.22366,1.0728,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1579,"volume":1473,"transactions":9,"vwap":1747},"2025-06-16",163.15085,-0.7893,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":743,"volume":1473,"transactions":9,"vwap":1751},"2025-06-13",163.94019,-0.9428,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1473,"transactions":9,"vwap":1755},"2025-06-12",164.88297,1.13,0.69,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":113,"volume":1473,"transactions":9,"vwap":1760},"2025-06-11",163.75293,0.5748,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-06-10",163.17815,0.4226,0.26,154,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":318,"volume":1473,"transactions":9,"vwap":1770},"2025-06-09",162.75552,0.2627,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":24,"transactions":9,"vwap":1774},"2025-06-06",162.49284,-1.4695,-0.9,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1473,"transactions":9,"vwap":1779},"2025-06-05",163.9623,-0.2913,-0.18,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1473,"transactions":9,"vwap":1784},"2025-06-04",164.25357,1.7295,1.06,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1473,"transactions":9,"vwap":1789},"2025-06-03",162.52406,-1.2783,-0.78,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1579,"volume":1473,"transactions":9,"vwap":1794},"2025-06-02",163.80234,-0.7972,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":452,"volume":1473,"transactions":9,"vwap":1798},"2025-05-30",164.59949,0.3563,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":98,"volume":24,"transactions":9,"vwap":1802},"2025-05-29",164.24318,0.9194,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":694,"volume":1473,"transactions":9,"vwap":1806},"2025-05-28",163.32379,-0.658,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1473,"transactions":9,"vwap":1810},"2025-05-27",163.9818,1.2172,0.75,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":68,"volume":24,"transactions":9,"vwap":1815},"2025-05-23",162.76463,0.3381,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":24,"transactions":9,"vwap":1819},"2025-05-22",162.42653,0.6216,0.38,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":288,"volume":24,"transactions":9,"vwap":1824},"2025-05-21",161.80495,-1.5188,{"date":1827,"open":1806,"high":1806,"low":1806,"close":1806,"change":1828,"percent_change":598,"volume":1473,"transactions":9,"vwap":1806},"2025-05-20",-0.6164,{"date":1830,"open":1751,"high":1751,"low":1751,"close":1751,"change":1831,"percent_change":865,"volume":24,"transactions":9,"vwap":1751},"2025-05-19",-0.3563,{"date":1833,"open":1681,"high":1681,"low":1681,"close":1681,"change":1834,"percent_change":1105,"volume":1835,"transactions":9,"vwap":1681},"2025-05-16",0.3069,5768,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":108,"volume":24,"transactions":9,"vwap":1838},"2025-05-15",163.98959,1.1664,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":408,"volume":1473,"transactions":9,"vwap":1842},"2025-05-14",162.82315,-0.7048,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":202,"volume":1473,"transactions":9,"vwap":1846},"2025-05-13",163.52795,-0.3797,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1473,"transactions":9,"vwap":1850},"2025-05-12",163.90767,-0.9688,-0.59,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":282,"volume":24,"transactions":9,"vwap":1855},"2025-05-09",164.87646,-0.0611,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1790,"percent_change":603,"volume":1473,"transactions":9,"vwap":1859},"2025-05-08",164.93758,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1405,"volume":24,"transactions":9,"vwap":1862},"2025-05-07",166.21587,0.4421,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":553,"volume":1473,"transactions":9,"vwap":1866},"2025-05-06",165.77373,0.3992,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":334,"volume":1767,"transactions":9,"vwap":1871},"2025-05-05",165.89076,165.37451,-0.4642,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1473,"transactions":9,"vwap":1875},"2025-05-02",165.83875,-2.2692,-1.35,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":24,"transactions":9,"vwap":1880},"2025-05-01",168.10793,-1.052,-0.62,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":282,"volume":24,"transactions":9,"vwap":1885},"2025-04-30",169.15994,-0.0624,{"date":1888,"open":174,"high":174,"low":174,"close":174,"change":1889,"percent_change":968,"volume":24,"transactions":9,"vwap":174},"2025-04-29",0.8206,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1727,"percent_change":646,"volume":24,"transactions":9,"vwap":1892},"2025-04-28",168.40182,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":721,"volume":24,"transactions":9,"vwap":1895},"2025-04-25",167.6788,0.7529,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":24,"transactions":9,"vwap":1899},"2025-04-24",166.92587,1.1743,0.71,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":372,"volume":24,"transactions":9,"vwap":1904},"2025-04-23",165.75162,0.6398,{"date":178,"open":1907,"high":1907,"low":1907,"close":1907,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1907},165.11183]