[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFAO":3,"homepage-market-summary":26,"stock-historical-LFAO":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFAO","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 2055 Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6456,9.999996,"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},150.4765,151.693,-1.2165,-0.8,11,174.5,106.477024,0,514,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"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",[72,79,86],{"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":20,"pct_change":83,"is_up":84,"sparkline":85,"date":36},"AAPL","Apple Inc",332.89,-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":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",[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":178},365,1,1000,{"period_high":173,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},180.96039,92,33588.256,-14.53,"2025-04-22",[179,182,188,195,201,209,215,221,230,238,245,251,257,265,271,277,283,289,295,301,308,315,322,330,336,342,348,354,361,369,377,385,391,397,403,411,418,423,429,435,440,448,455,461,467,476,482,488,494,500,505,510,516,521,527,533,539,544,549,555,560,564,568,573,578,583,588,593,598,603,607,614,619,625,630,634,640,644,649,653,658,662,666,671,675,680,684,689,694,698,704,708,713,717,722,727,732,737,741,746,751,755,759,763,768,772,777,782,786,790,794,798,802,806,809,813,818,822,826,830,835,839,843,847,851,855,860,864,868,872,877,880,885,889,893,898,903,908,912,917,921,925,929,933,938,943,947,951,954,958,962,967,971,975,979,983,987,991,996,999,1004,1009,1013,1018,1022,1026,1031,1036,1040,1044,1049,1053,1058,1062,1066,1071,1075,1079,1084,1088,1093,1097,1101,1105,1109,1112,1116,1121,1125,1129,1133,1137,1141,1145,1151,1156,1160,1164,1167,1171,1175,1177,1182,1186,1191,1195,1198,1202,1206,1210,1214,1219,1223,1228,1232,1236,1239,1242,1246,1250,1254,1260,1264,1269,1273,1276,1280,1284,1288,1292,1296,1300,1304,1309,1314,1318,1322,1326,1330,1335,1339,1344,1349,1353,1358,1362,1366,1371,1375,1379,1384,1388,1392,1397,1401,1405,1410,1414,1421,1426,1430,1434,1440,1444,1448,1452,1456,1460,1464,1468,1472,1476,1481,1486,1490,1494,1498,1502,1506,1510,1514,1518,1522,1526,1530,1534,1538,1542,1546,1550,1554,1558,1562,1566,1570,1575,1579,1583,1588,1592,1595,1599,1603,1607,1612,1616,1620,1624,1628,1632,1637,1641,1645,1649,1653,1657,1662,1667,1671,1675,1679,1682,1686,1690,1694,1698,1703,1707,1712,1717,1721,1725,1729,1736,1740,1745,1749,1752,1756,1761,1764,1768,1771,1775,1779,1783,1787,1791,1796,1800,1804,1808,1812,1816,1820,1824,1828,1833,1837,1841,1845,1850,1854,1858,1862],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},8,151.4133,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":180,"vwap":187},"2026-10-01",0.4169,0.28,9,152.6349,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":180,"transactions":193,"vwap":194},"2026-09-30",151.2761,-0.5908,-0.39,7,151.6432,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":180,"transactions":193,"vwap":200},"2026-09-29",151.8669,-0.4322,-0.28,151.9279,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",152.2991,-1.0509,-0.69,146,28,152.3675,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":180,"transactions":193,"vwap":214},"2026-09-25",153.35,0.1221,0.08,153.0739,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":180,"transactions":193,"vwap":220},"2026-09-24",153.2279,-1.3302,-0.86,149.0898,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",154.76,154.5581,-2.1053,-1.34,126,10,154.8987,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":180,"vwap":237},"2026-09-22",156.6899,156.6634,0.0228,0.01,108,156.6863,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":180,"vwap":244},"2026-09-21",156.6406,0.8238,0.53,83,156.3728,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":180,"transactions":193,"vwap":250},"2026-09-18",155.8168,-0.904,-0.58,156.067,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":180,"transactions":193,"vwap":256},"2026-09-17",156.7208,1.2384,0.8,156.3496,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":228,"vwap":264},"2026-09-16",156.25,155.4824,0.1679,0.11,120,156.2198,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":180,"transactions":193,"vwap":270},"2026-09-15",155.3145,-0.3357,-0.22,155.2553,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":186,"transactions":180,"vwap":276},"2026-09-14",155.6502,0.0684,0.04,155.3675,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":24,"volume":281,"transactions":180,"vwap":282},"2026-09-11",155.5818,0.0002,71,155.9181,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":180,"transactions":193,"vwap":288},"2026-09-10",155.5816,-1.5336,-0.98,156.0603,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":186,"transactions":180,"vwap":294},"2026-09-09",157.1152,-0.6054,-0.38,157.6801,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":186,"transactions":180,"vwap":300},"2026-09-08",157.7206,-0.0988,-0.06,157.9109,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":263,"transactions":186,"vwap":307},"2026-09-04",157.99,157.8194,0.0796,0.05,157.9898,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":186,"vwap":314},"2026-09-03",157.7398,0.2655,0.17,37.229,157.851,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":180,"vwap":321},"2026-09-02",157.4743,-0.6626,-0.42,93,157.3674,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":180,"vwap":329},"2026-09-01",158.54,158.1369,-0.4261,-0.27,242,158.5412,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":21,"transactions":180,"vwap":335},"2026-08-31",158.563,-0.5814,-0.37,158.6077,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":180,"transactions":193,"vwap":341},"2026-08-28",159.1444,-0.5186,-0.32,159.6483,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":180,"transactions":193,"vwap":347},"2026-08-27",159.663,-0.1693,-0.11,159.7342,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":180,"transactions":193,"vwap":353},"2026-08-26",159.8323,-0.4,-0.25,159.8745,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":228,"vwap":360},"2026-08-25",160.2323,1.2184,0.77,9.015,159.7098,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":21,"vwap":368},"2026-08-24",159.31,159.0139,0.7364,0.47,110,159.2797,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":228,"vwap":376},"2026-08-21",158.3571,158.2775,-0.4804,-0.3,684,158.3557,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":180,"vwap":384},"2026-08-20",158.75,158.7579,-0.8352,-0.52,210,158.7518,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":180,"transactions":193,"vwap":390},"2026-08-19",159.5931,1.6893,1.07,159.3277,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":180,"transactions":193,"vwap":396},"2026-08-18",157.9038,0.351,0.22,157.568,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":180,"transactions":193,"vwap":402},"2026-08-17",157.5528,-0.8057,-0.51,157.9338,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":186,"vwap":410},"2026-08-14",158.26,158.3585,-0.7438,-0.47,162,158.2821,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":180,"vwap":417},"2026-08-13",159.1023,0.7641,0.48,14,159.3321,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":24,"volume":180,"transactions":193,"vwap":422},"2026-08-12",158.3382,0.0074,158.61,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":186,"transactions":186,"vwap":428},"2026-08-11",158.3308,0.1966,0.12,158.4328,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":186,"transactions":180,"vwap":434},"2026-08-10",158.1342,-0.9584,-0.6,158.4705,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":395,"volume":21,"transactions":21,"vwap":439},"2026-08-07",159.0926,0.3433,159.0879,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",158.7493,-0.6872,-0.43,19,12,159.2108,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":446,"vwap":454},"2026-08-05",159.4365,0.2045,0.13,34,159.3303,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":127,"volume":236,"transactions":459,"vwap":460},"2026-08-04",159.232,0.1368,57,160.0304,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":180,"transactions":193,"vwap":466},"2026-08-03",159.0952,0.6,0.38,159.0093,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":433,"volume":473,"transactions":474,"vwap":475},"2026-07-31",158.6,158.6099,158.4952,-0.962,1517,27,158.551,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":180,"transactions":193,"vwap":481},"2026-07-30",159.4572,-0.0181,-0.01,159.5362,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":180,"transactions":193,"vwap":487},"2026-07-29",159.4753,-1.6997,-1.05,160.6318,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":180,"transactions":193,"vwap":493},"2026-07-28",161.175,0.6348,0.4,160.7975,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":228,"transactions":180,"vwap":499},"2026-07-27",160.5402,0.6884,0.43,160.3465,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":68,"volume":180,"transactions":193,"vwap":504},"2026-07-24",159.8518,0.3288,159.8377,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":374,"volume":180,"transactions":193,"vwap":509},"2026-07-23",159.523,-0.4868,159.4796,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":199,"volume":514,"transactions":180,"vwap":515},"2026-07-22",160.0098,-0.4486,8.006,160.2397,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":199,"volume":180,"transactions":193,"vwap":520},"2026-07-21",160.4584,-0.4573,160.5578,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":514,"transactions":180,"vwap":526},"2026-07-20",160.9157,-0.7759,-0.48,161.3086,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":180,"transactions":193,"vwap":532},"2026-07-17",161.6916,0.4082,0.25,161.908,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":180,"transactions":193,"vwap":538},"2026-07-16",161.2834,-0.1436,-0.09,160.9785,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":395,"volume":180,"transactions":193,"vwap":543},"2026-07-15",161.427,0.3494,161.3237,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":68,"volume":180,"transactions":193,"vwap":548},"2026-07-14",161.0776,0.3298,161.1246,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":180,"transactions":193,"vwap":554},"2026-07-13",160.7478,-0.7222,-0.45,161.1293,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":299,"volume":559,"transactions":9,"vwap":557},"2026-07-10",161.47,-0.105,100,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":163,"volume":559,"transactions":9,"vwap":562},"2026-07-09",161.575,0.321,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":199,"volume":559,"transactions":9,"vwap":566},"2026-07-08",161.254,-0.454,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":559,"transactions":9,"vwap":570},"2026-07-07",161.70799,-1.192,-0.73,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":559,"transactions":9,"vwap":575},"2026-07-06",162.89999,-0.113,-0.07,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":559,"transactions":9,"vwap":580},"2026-07-02",163.013,-0.75,-0.46,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":559,"transactions":9,"vwap":585},"2026-07-01",163.763,-0.731,-0.44,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":559,"transactions":9,"vwap":590},"2026-06-30",164.494,-1.439,-0.87,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":559,"transactions":9,"vwap":595},"2026-06-29",165.933,0.226,0.14,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":559,"transactions":9,"vwap":600},"2026-06-26",165.707,0.166,0.1,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":235,"volume":559,"transactions":9,"vwap":605},"2026-06-25",165.541,0.012,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-24",165.61,165.52901,1.574,0.96,600,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":559,"transactions":9,"vwap":616},"2026-06-23",163.955,0.252,0.15,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":382,"volume":624,"transactions":9,"vwap":622},"2026-06-22",163.96001,163.703,-0.854,900,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":559,"transactions":9,"vwap":627},"2026-06-18",164.55701,0.636,0.39,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":269,"volume":559,"transactions":9,"vwap":632},"2026-06-17",163.92101,-0.365,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":415,"volume":639,"transactions":9,"vwap":637},"2026-06-16",164.070007,164.286,0.784,2300,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":213,"volume":559,"transactions":9,"vwap":642},"2026-06-15",163.502,0.134,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":559,"transactions":9,"vwap":646},"2026-06-12",163.368,-0.433,-0.26,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":122,"volume":559,"transactions":9,"vwap":651},"2026-06-11",163.80099,1.609,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":559,"transactions":9,"vwap":655},"2026-06-10",162.192,-0.343,-0.21,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":629,"volume":559,"transactions":9,"vwap":660},"2026-06-09",162.535,0.639,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":334,"percent_change":665,"volume":559,"transactions":9,"vwap":664},"2026-06-08",161.896,-0.23,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":559,"transactions":9,"vwap":668},"2026-06-05",162.26601,-0.876,-0.54,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":312,"volume":559,"transactions":9,"vwap":673},"2026-06-04",163.142,0.276,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":559,"transactions":9,"vwap":677},"2026-06-03",162.866,-0.544,-0.33,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":340,"volume":559,"transactions":9,"vwap":682},"2026-06-02",163.41,-0.519,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":559,"transactions":9,"vwap":686},"2026-06-01",163.929,0.091,0.06,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":559,"transactions":9,"vwap":691},"2026-05-29",163.838,-0.045,-0.03,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":112,"volume":559,"transactions":9,"vwap":696},"2026-05-28",163.883,0.565,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":49,"volume":703,"transactions":9,"vwap":701},"2026-05-27",163.485,163.31799,0.296,400,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":366,"volume":559,"transactions":9,"vwap":706},"2026-05-26",163.022003,0.757,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":559,"transactions":9,"vwap":710},"2026-05-22",162.265,0.553,0.34,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":49,"volume":559,"transactions":9,"vwap":715},"2026-05-21",161.71201,0.297,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":559,"transactions":9,"vwap":719},"2026-05-20",161.41499,1.442,0.9,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":559,"transactions":9,"vwap":724},"2026-05-19",159.97301,-1.004,-0.62,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":559,"transactions":9,"vwap":729},"2026-05-18",160.97701,0.029,0.02,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":559,"transactions":9,"vwap":734},"2026-05-15",160.948,-1.945,-1.19,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":427,"percent_change":740,"volume":559,"transactions":9,"vwap":739},"2026-05-14",162.89301,0.07,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":559,"transactions":9,"vwap":743},"2026-05-13",162.77299,-0.224,-0.14,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":559,"transactions":9,"vwap":748},"2026-05-12",162.99699,-0.824,-0.5,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":408,"volume":559,"transactions":9,"vwap":753},"2026-05-11",163.821,-0.78,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":492,"volume":559,"transactions":9,"vwap":757},"2026-05-08",164.601,0.657,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":582,"volume":559,"transactions":9,"vwap":761},"2026-05-07",163.944,-0.756,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":559,"transactions":9,"vwap":765},"2026-05-06",164.7,1.156,0.71,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":465,"volume":559,"transactions":9,"vwap":770},"2026-05-05",163.54401,0.614,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":559,"transactions":9,"vwap":774},"2026-05-04",162.92999,-1.756,-1.07,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":559,"transactions":9,"vwap":779},"2026-05-01",164.686,0.541,0.33,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":577,"volume":559,"transactions":9,"vwap":784},"2026-04-30",164.145,-0.116,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":726,"volume":559,"transactions":9,"vwap":788},"2026-04-29",164.261,-1.029,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":299,"volume":559,"transactions":9,"vwap":792},"2026-04-28",165.28999,-0.099,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":374,"volume":559,"transactions":9,"vwap":796},"2026-04-27",165.38901,-0.501,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":427,"volume":559,"transactions":9,"vwap":800},"2026-04-24",165.89,0.193,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":745,"volume":559,"transactions":9,"vwap":804},"2026-04-23",165.69701,-0.232,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":395,"percent_change":452,"volume":559,"transactions":9,"vwap":808},"2026-04-22",165.929,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":525,"volume":559,"transactions":9,"vwap":811},"2026-04-21",165.709,-0.805,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":559,"transactions":9,"vwap":815},"2026-04-20",166.51401,-0.038,-0.02,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":153,"volume":559,"transactions":9,"vwap":820},"2026-04-17",166.552,1.103,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":334,"volume":559,"transactions":9,"vwap":824},"2026-04-16",165.44901,-0.617,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":340,"volume":559,"transactions":9,"vwap":828},"2026-04-15",166.065994,-0.535,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":559,"transactions":9,"vwap":832},"2026-04-14",166.601,0.68,0.41,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":185,"volume":559,"transactions":9,"vwap":837},"2026-04-13",165.92101,0.471,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":657,"volume":559,"transactions":9,"vwap":841},"2026-04-10",165.45,-0.355,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":745,"volume":559,"transactions":9,"vwap":845},"2026-04-09",165.80499,-0.231,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":781,"volume":559,"transactions":9,"vwap":849},"2026-04-08",166.035995,0.549,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":480,"volume":559,"transactions":9,"vwap":853},"2026-04-07",165.487,-0.024,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":559,"transactions":9,"vwap":857},"2026-04-06",165.511,-0.17,-0.1,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":346,"volume":559,"transactions":9,"vwap":862},"2026-04-02",165.681,-0.175,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":374,"volume":559,"transactions":9,"vwap":866},"2026-04-01",165.856,-0.499,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":531,"volume":559,"transactions":9,"vwap":870},"2026-03-31",166.355,0.419,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":559,"transactions":9,"vwap":874},"2026-03-30",165.936,1.695,1.03,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":829,"percent_change":340,"volume":559,"transactions":9,"vwap":879},"2026-03-27",164.241,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":559,"transactions":9,"vwap":882},"2026-03-26",164.776,-1.195,-0.72,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":107,"volume":559,"transactions":9,"vwap":887},"2026-03-25",165.97099,1.184,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":444,"volume":559,"transactions":9,"vwap":891},"2026-03-24",164.787,-0.708,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":559,"transactions":9,"vwap":895},"2026-03-23",165.495,0.971,0.59,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":559,"transactions":9,"vwap":900},"2026-03-20",164.524,-2.542,-1.52,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":559,"transactions":9,"vwap":905},"2026-03-19",167.065994,0.613,0.37,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":670,"volume":559,"transactions":9,"vwap":910},"2026-03-18",166.453,-0.906,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":559,"transactions":9,"vwap":914},"2026-03-17",167.35899,0.458,0.27,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":897,"volume":559,"transactions":9,"vwap":919},"2026-03-16",166.901,0.98,{"date":922,"open":837,"high":837,"low":837,"close":837,"change":923,"percent_change":924,"volume":559,"transactions":9,"vwap":837},"2026-03-13",-0.583,-0.35,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":327,"volume":559,"transactions":9,"vwap":927},"2026-03-12",166.504,-0.444,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":592,"volume":559,"transactions":9,"vwap":931},"2026-03-11",166.948,-1.465,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":559,"transactions":9,"vwap":935},"2026-03-10",168.41299,-1.193,-0.7,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":559,"transactions":9,"vwap":940},"2026-03-09",169.606,0.964,0.57,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":665,"volume":559,"transactions":9,"vwap":945},"2026-03-06",168.642,-0.382,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":351,"volume":559,"transactions":9,"vwap":949},"2026-03-05",169.024002,-0.671,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":633,"percent_change":657,"volume":559,"transactions":9,"vwap":953},"2026-03-04",169.69501,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":726,"volume":559,"transactions":9,"vwap":956},"2026-03-03",170.059998,-1.06,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":20,"volume":559,"transactions":9,"vwap":960},"2026-03-02",171.12,-1.382,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":559,"transactions":9,"vwap":964},"2026-02-27",172.502,0.789,0.46,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":907,"volume":559,"transactions":9,"vwap":969},"2026-02-26",171.713,0.635,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":817,"volume":559,"transactions":9,"vwap":973},"2026-02-25",171.078003,-0.027,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":306,"volume":559,"transactions":9,"vwap":977},"2026-02-24",171.105,0.093,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":712,"volume":559,"transactions":9,"vwap":981},"2026-02-23",171.011993,0.582,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":269,"percent_change":986,"volume":559,"transactions":9,"vwap":985},"2026-02-20",170.42999,-0.13,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":262,"volume":559,"transactions":9,"vwap":989},"2026-02-19",170.64999,0.181,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":559,"transactions":9,"vwap":993},"2026-02-18",170.46899,-0.524,-0.31,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":395,"percent_change":452,"volume":559,"transactions":9,"vwap":998},"2026-02-17",170.993,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":559,"transactions":9,"vwap":1001},"2026-02-13",170.77299,0.712,0.42,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":559,"transactions":9,"vwap":1006},"2026-02-12",170.061005,1.703,1.01,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":351,"volume":559,"transactions":9,"vwap":1011},"2026-02-11",168.358,-0.68,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":559,"transactions":9,"vwap":1015},"2026-02-10",169.037994,1.279,0.76,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":688,"volume":559,"transactions":9,"vwap":1020},"2026-02-09",167.759,0.101,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":817,"volume":559,"transactions":9,"vwap":1024},"2026-02-06",167.658,-0.039,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":559,"transactions":9,"vwap":1028},"2026-02-05",167.69701,1.393,0.84,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":559,"transactions":9,"vwap":1033},"2026-02-04",166.304,-0.245,-0.15,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":679,"volume":559,"transactions":9,"vwap":1038},"2026-02-03",166.549,-0.55,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":924,"volume":559,"transactions":9,"vwap":1042},"2026-02-02",167.098999,-0.594,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":559,"transactions":9,"vwap":1046},"2026-01-30",167.69299,-0.327,-0.19,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":427,"volume":559,"transactions":9,"vwap":1051},"2026-01-29",168.020004,0.208,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":559,"transactions":9,"vwap":1055},"2026-01-28",167.812,-0.295,-0.18,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":444,"volume":559,"transactions":9,"vwap":1060},"2026-01-27",168.10699,-0.727,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":185,"volume":559,"transactions":9,"vwap":1064},"2026-01-26",168.834,0.477,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":559,"transactions":9,"vwap":1068},"2026-01-23",168.35699,0.378,0.23,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":498,"percent_change":1074,"volume":24,"transactions":9,"vwap":1073},"2026-01-22",167.979,0.26,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":366,"volume":24,"transactions":9,"vwap":1077},"2026-01-21",167.549,0.788,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":24,"transactions":9,"vwap":1081},"2026-01-20",166.761,-1.493,-0.89,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":587,"volume":24,"transactions":9,"vwap":1086},"2026-01-16",168.254,-0.738,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":559,"transactions":9,"vwap":1090},"2026-01-15",168.992,-0.132,-0.08,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":492,"volume":24,"transactions":9,"vwap":1095},"2026-01-14",169.12399,0.669,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":597,"volume":24,"transactions":9,"vwap":1099},"2026-01-13",168.455,0.239,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1048,"volume":24,"transactions":9,"vwap":1103},"2026-01-12",168.216,-0.324,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":629,"volume":559,"transactions":9,"vwap":1107},"2026-01-09",168.53999,0.655,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":937,"percent_change":319,"volume":559,"transactions":9,"vwap":1111},"2026-01-08",167.88499,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":492,"volume":559,"transactions":9,"vwap":1114},"2026-01-07",168.58501,0.679,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":559,"transactions":9,"vwap":1118},"2026-01-06",167.90601,-0.194,-0.12,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":83,"percent_change":745,"volume":559,"transactions":9,"vwap":1124},"2026-01-05",167.97501,168.10001,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":986,"volume":24,"transactions":9,"vwap":1127},"2026-01-02",168.34,-0.226,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":408,"volume":24,"transactions":9,"vwap":1131},"2025-12-31",168.56599,-0.789,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1035,"volume":24,"transactions":9,"vwap":1135},"2025-12-30",169.355,-0.258,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":185,"volume":559,"transactions":9,"vwap":1139},"2025-12-29",169.61301,0.469,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":745,"volume":559,"transactions":9,"vwap":1143},"2025-12-26",169.144,-0.235,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2025-12-24",169.379,0.735,0.44,477,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":452,"percent_change":213,"volume":1155,"transactions":9,"vwap":1154},"2025-12-23",168.21001,168.644,500,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":859,"volume":559,"transactions":9,"vwap":1158},"2025-12-22",168.51401,-0.172,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":825,"percent_change":1163,"volume":24,"transactions":9,"vwap":1162},"2025-12-19",168.686,-0.36,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":117,"percent_change":907,"volume":559,"transactions":9,"vwap":1166},"2025-12-18",169.30299,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":577,"volume":24,"transactions":9,"vwap":1169},"2025-12-17",168.673,-0.124,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":834,"volume":24,"transactions":9,"vwap":1173},"2025-12-16",168.797,0.69,{"date":1176,"open":1060,"high":1060,"low":1060,"close":1060,"change":601,"percent_change":602,"volume":559,"transactions":9,"vwap":1060},"2025-12-15",{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":24,"transactions":9,"vwap":1179},"2025-12-12",167.94099,-1.058,-0.63,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":693,"volume":559,"transactions":9,"vwap":1184},"2025-12-11",168.99899,-0.056,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":24,"transactions":9,"vwap":1188},"2025-12-10",169.054993,0.542,0.32,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":693,"volume":559,"transactions":9,"vwap":1193},"2025-12-09",168.513,-0.044,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":444,"percent_change":352,"volume":559,"transactions":9,"vwap":1197},"2025-12-08",168.55701,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":340,"volume":559,"transactions":9,"vwap":1200},"2025-12-05",168.987,-0.534,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":444,"volume":559,"transactions":9,"vwap":1204},"2025-12-04",169.521,-0.724,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":395,"volume":559,"transactions":9,"vwap":1208},"2025-12-03",170.245,0.377,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":319,"volume":559,"transactions":9,"vwap":1212},"2025-12-02",169.868,-0.715,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":559,"transactions":9,"vwap":1216},"2025-12-01",170.58299,-1.544,-0.9,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":340,"volume":559,"transactions":9,"vwap":1221},"2025-11-28",172.127,-0.546,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1074,"volume":559,"transactions":9,"vwap":1226},"2025-11-26",171.89,172.673,0.451,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":531,"volume":559,"transactions":9,"vwap":1230},"2025-11-25",172.222,0.429,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":465,"volume":559,"transactions":9,"vwap":1234},"2025-11-24",171.793,0.646,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1003,"percent_change":531,"volume":24,"transactions":9,"vwap":1238},"2025-11-21",171.147,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":942,"percent_change":781,"volume":559,"transactions":9,"vwap":1241},"2025-11-20",170.72701,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1120,"volume":559,"transactions":9,"vwap":1244},"2025-11-19",170.157,-0.202,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":235,"volume":559,"transactions":9,"vwap":1248},"2025-11-18",170.35899,0.025,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":312,"volume":559,"transactions":9,"vwap":1252},"2025-11-17",170.334,0.286,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":351,"volume":1259,"transactions":9,"vwap":1257},"2025-11-14",170.14,170.048004,-0.677,300,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":911,"percent_change":1263,"volume":559,"transactions":9,"vwap":1262},"2025-11-13",170.72501,-0.53,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":262,"volume":613,"transactions":9,"vwap":1267},"2025-11-12",171.56,171.631,0.19,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":498,"volume":559,"transactions":9,"vwap":1271},"2025-11-11",171.44099,0.739,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1159,"percent_change":859,"volume":24,"transactions":9,"vwap":1275},"2025-11-10",170.702,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":346,"volume":559,"transactions":9,"vwap":1278},"2025-11-07",170.87399,-0.195,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":767,"volume":559,"transactions":9,"vwap":1282},"2025-11-06",171.069,1.21,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":20,"volume":559,"transactions":9,"vwap":1286},"2025-11-05",169.85899,-1.375,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":750,"percent_change":1291,"volume":559,"transactions":9,"vwap":1290},"2025-11-04",171.23399,-0.29,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1048,"volume":559,"transactions":9,"vwap":1294},"2025-11-03",171.73399,-0.319,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":346,"volume":559,"transactions":9,"vwap":1298},"2025-10-31",172.052994,-0.198,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":334,"volume":559,"transactions":9,"vwap":1302},"2025-10-30",172.25101,-0.642,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":24,"transactions":9,"vwap":1306},"2025-10-29",172.89301,-1.435,-0.82,{"date":1310,"open":22,"high":22,"low":1311,"close":1312,"change":1313,"percent_change":1268,"volume":1259,"transactions":9,"vwap":1312},"2025-10-28",174.28,174.328,0.337,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1268,"volume":559,"transactions":9,"vwap":1316},"2025-10-27",173.991,0.324,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":213,"volume":24,"transactions":9,"vwap":1320},"2025-10-24",173.66701,0.141,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":670,"volume":24,"transactions":9,"vwap":1324},"2025-10-23",173.526,-0.944,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":306,"volume":24,"transactions":9,"vwap":1328},"2025-10-22",174.47,0.079,{"date":1331,"open":22,"high":22,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1259,"transactions":9,"vwap":1332},"2025-10-21",174.39101,0.617,0.36,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":185,"volume":24,"transactions":9,"vwap":1337},"2025-10-20",173.774,0.489,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":559,"transactions":9,"vwap":1341},"2025-10-17",173.285,-0.345,-0.2,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":117,"volume":559,"transactions":9,"vwap":1347},"2025-10-16",172.48,173.63,1.087,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":657,"volume":559,"transactions":9,"vwap":1351},"2025-10-15",172.543,-0.363,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":185,"volume":559,"transactions":9,"vwap":1356},"2025-10-14",172.8,172.90601,0.475,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":24,"volume":559,"transactions":9,"vwap":1360},"2025-10-13",172.431,0.004,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":77,"percent_change":1365,"volume":24,"transactions":9,"vwap":1364},"2025-10-10",172.427,1.24,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":24,"transactions":9,"vwap":1368},"2025-10-09",170.30701,-0.267,-0.16,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":306,"volume":24,"transactions":9,"vwap":1373},"2025-10-08",170.57401,0.081,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":492,"volume":559,"transactions":9,"vwap":1377},"2025-10-07",170.493,0.683,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":559,"transactions":9,"vwap":1381},"2025-10-06",169.81,-0.829,-0.49,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":269,"volume":559,"transactions":9,"vwap":1386},"2025-10-03",170.63901,-0.384,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":83,"volume":559,"transactions":9,"vwap":1390},"2025-10-02",171.022995,-0.412,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":559,"transactions":9,"vwap":1394},"2025-10-01",171.435,0.51,0.3,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":858,"volume":24,"transactions":9,"vwap":1399},"2025-09-30",170.925,-0.291,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1395,"volume":24,"transactions":9,"vwap":1403},"2025-09-29",171.216,0.866,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":559,"transactions":9,"vwap":1407},"2025-09-26",170.35001,-0.078,-0.05,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":859,"volume":559,"transactions":9,"vwap":1412},"2025-09-25",170.42799,-0.166,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-09-24",170.55,170.59399,-8.02,-4.49,1500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1334,"volume":1259,"transactions":9,"vwap":1424},"2025-09-23",178.548,178.614,0.649,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":665,"volume":559,"transactions":9,"vwap":1428},"2025-09-22",177.965,-0.4179,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1092,"volume":243,"transactions":9,"vwap":1432},"2025-09-19",178.38295,-0.1393,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":249,"volume":1439,"transactions":9,"vwap":1437},"2025-09-18",178.89555,178.5222,-1.042,333,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":269,"volume":243,"transactions":9,"vwap":1442},"2025-09-17",179.56422,-0.401,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":618,"volume":24,"transactions":9,"vwap":1446},"2025-09-16",179.96518,0.2713,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":312,"volume":24,"transactions":9,"vwap":1450},"2025-09-15",179.69388,0.2965,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1291,"volume":24,"transactions":9,"vwap":1454},"2025-09-12",179.39735,-0.5174,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":781,"volume":24,"transactions":9,"vwap":1458},"2025-09-11",179.91476,0.5882,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":907,"volume":24,"transactions":9,"vwap":1462},"2025-09-10",179.32654,0.6651,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1163,"volume":243,"transactions":9,"vwap":1466},"2025-09-09",178.66147,-0.6423,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":102,"volume":243,"transactions":9,"vwap":1470},"2025-09-08",179.30373,1.2989,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":122,"volume":243,"transactions":9,"vwap":1474},"2025-09-05",178.0048065,1.7431,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":243,"transactions":9,"vwap":1478},"2025-09-04",176.2617,0.7935,0.45,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":24,"transactions":9,"vwap":1483},"2025-09-03",175.46819,0.2833,0.16,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":401,"volume":243,"transactions":9,"vwap":1488},"2025-09-02",175.18488,-0.898,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":995,"volume":24,"transactions":9,"vwap":1492},"2025-08-29",176.08284,-0.5426,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":465,"volume":243,"transactions":9,"vwap":1496},"2025-08-28",176.62544,0.6771,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":24,"volume":24,"transactions":9,"vwap":1500},"2025-08-27",175.94838,0.0012,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":740,"volume":24,"transactions":9,"vwap":1504},"2025-08-26",175.94717,0.1284,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":858,"volume":24,"transactions":9,"vwap":1508},"2025-08-25",175.81873,-0.2977,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":464,"volume":24,"transactions":9,"vwap":1512},"2025-08-22",176.11644,1.0564,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":293,"volume":24,"transactions":9,"vwap":1516},"2025-08-21",175.060028,-0.6615,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":618,"volume":24,"transactions":9,"vwap":1520},"2025-08-20",175.7215,0.2653,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":492,"volume":24,"transactions":9,"vwap":1524},"2025-08-19",175.45618,0.6999,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":858,"volume":24,"transactions":9,"vwap":1528},"2025-08-18",174.7563,-0.2941,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":319,"volume":24,"transactions":9,"vwap":1532},"2025-08-15",175.050415,-0.7299,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1263,"volume":243,"transactions":9,"vwap":1536},"2025-08-14",175.78032,-0.9352,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":942,"volume":24,"transactions":9,"vwap":1540},"2025-08-13",176.71548,1.0024,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":648,"volume":24,"transactions":9,"vwap":1544},"2025-08-12",175.71309,-0.461,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":213,"volume":24,"transactions":9,"vwap":1548},"2025-08-11",176.17407,0.1369,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":679,"volume":243,"transactions":9,"vwap":1552},"2025-08-08",176.037216,-0.5894,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1092,"volume":24,"transactions":9,"vwap":1556},"2025-08-07",176.62665,-0.1381,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":679,"volume":243,"transactions":9,"vwap":1560},"2025-08-06",176.76471,-0.5918,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1485,"volume":243,"transactions":9,"vwap":1564},"2025-08-05",177.35654,0.2797,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1533,"percent_change":1569,"volume":243,"transactions":9,"vwap":1568},"2025-08-04",177.076828,-0.41,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":24,"transactions":9,"vwap":1572},"2025-08-01",177.80672,2.0672,1.18,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":452,"volume":24,"transactions":9,"vwap":1577},"2025-07-31",175.7395,0.2197,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":553,"volume":243,"transactions":9,"vwap":1581},"2025-07-30",175.51981,-0.7887,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":389,"volume":1439,"transactions":9,"vwap":1586},"2025-07-29",175.93037,176.30852,1.8715,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":334,"volume":24,"transactions":9,"vwap":1590},"2025-07-28",174.43698,-0.6483,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1525,"percent_change":492,"volume":24,"transactions":9,"vwap":1594},"2025-07-25",175.085236,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1370,"volume":243,"transactions":9,"vwap":1597},"2025-07-24",174.38536,-0.2725,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1569,"volume":24,"transactions":9,"vwap":1601},"2025-07-23",174.65787,-0.7203,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":465,"volume":24,"transactions":9,"vwap":1605},"2025-07-22",175.37816,0.6591,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":24,"transactions":9,"vwap":1609},"2025-07-21",174.71909,1.0516,0.61,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1268,"volume":24,"transactions":9,"vwap":1614},"2025-07-18",173.66747,0.3253,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":731,"volume":243,"transactions":9,"vwap":1618},"2025-07-17",173.34213,0.0324,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1485,"volume":24,"transactions":9,"vwap":1622},"2025-07-16",173.30972,0.2689,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":670,"volume":24,"transactions":9,"vwap":1626},"2025-07-15",173.040817,-0.9436,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1409,"volume":243,"transactions":9,"vwap":1630},"2025-07-14",173.98439,-0.0792,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":24,"transactions":9,"vwap":1634},"2025-07-11",174.063629,-1.5462,-0.88,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":275,"volume":24,"transactions":9,"vwap":1639},"2025-07-10",175.60985,0.072,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":767,"volume":243,"transactions":9,"vwap":1643},"2025-07-09",175.53781,1.2437,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1370,"volume":243,"transactions":9,"vwap":1647},"2025-07-08",174.29411,-0.2845,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":670,"volume":243,"transactions":9,"vwap":1651},"2025-07-07",174.57863,-0.9508,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":553,"volume":243,"transactions":9,"vwap":1655},"2025-07-03",175.52942,-0.8007,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":243,"transactions":9,"vwap":1659},"2025-07-02",176.33014,-1.6831,-0.95,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":24,"transactions":9,"vwap":1664},"2025-07-01",178.013199,-0.0744,-0.04,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":34,"volume":243,"transactions":9,"vwap":1669},"2025-06-30",178.087631,1.1645,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":192,"volume":243,"transactions":9,"vwap":1673},"2025-06-27",176.92317,-0.6855,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":465,"volume":243,"transactions":9,"vwap":1677},"2025-06-26",177.60864,0.6735,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":234,"percent_change":235,"volume":243,"transactions":9,"vwap":1681},"2025-06-25",176.93518,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":366,"volume":24,"transactions":9,"vwap":1684},"2025-06-24",176.91237,0.8331,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1334,"volume":24,"transactions":9,"vwap":1688},"2025-06-23",176.079239,0.6351,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1666,"volume":24,"transactions":9,"vwap":1692},"2025-06-20",175.44418,-0.0648,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":127,"volume":24,"transactions":9,"vwap":1696},"2025-06-18",175.509,0.1525,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":24,"transactions":9,"vwap":1700},"2025-06-17",175.35654,1.3037,0.75,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1039,"volume":243,"transactions":9,"vwap":1705},"2025-06-16",174.052826,-0.9592,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":24,"transactions":9,"vwap":1709},"2025-06-13",175.012009,-1.1344,-0.64,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":24,"transactions":9,"vwap":1714},"2025-06-12",176.14645,1.3553,0.78,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":712,"volume":243,"transactions":9,"vwap":1719},"2025-06-11",174.79112,0.5846,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1396,"volume":243,"transactions":9,"vwap":1723},"2025-06-10",174.20648,0.5234,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1485,"volume":24,"transactions":9,"vwap":1727},"2025-06-09",173.68307,0.2809,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-06-06",173.5054,173.40216,-1.7359,-0.99,417,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":745,"volume":243,"transactions":9,"vwap":1738},"2025-06-05",175.13806,-0.2413,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":146,"volume":243,"transactions":9,"vwap":1743},"2025-06-04",174.994,175.37935,2.036,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":205,"volume":243,"transactions":9,"vwap":1747},"2025-06-03",173.34334,-1.2005,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1627,"percent_change":670,"volume":243,"transactions":9,"vwap":1751},"2025-06-02",174.54382,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":312,"volume":24,"transactions":9,"vwap":1754},"2025-05-30",175.4874,0.2917,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":24,"transactions":9,"vwap":1758},"2025-05-29",175.19568,1.1212,0.64,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1582,"percent_change":553,"volume":24,"transactions":9,"vwap":1763},"2025-05-28",174.074432,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":158,"volume":24,"transactions":9,"vwap":1766},"2025-05-27",174.86314,1.521,{"date":1769,"open":1618,"high":1618,"low":1618,"close":1618,"change":1770,"percent_change":1070,"volume":24,"transactions":9,"vwap":1618},"2025-05-23",0.3902,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1003,"volume":24,"transactions":9,"vwap":1773},"2025-05-22",172.95198,0.7155,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":957,"volume":24,"transactions":9,"vwap":1777},"2025-05-21",172.2365,-1.8367,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":553,"volume":24,"transactions":9,"vwap":1781},"2025-05-20",174.073227,-0.7875,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1343,"volume":243,"transactions":9,"vwap":1785},"2025-05-19",174.86075,-0.3457,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":452,"volume":24,"transactions":9,"vwap":1789},"2025-05-16",175.20648,0.2221,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":24,"transactions":9,"vwap":1793},"2025-05-15",174.98439,1.3757,0.79,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1383,"volume":24,"transactions":9,"vwap":1798},"2025-05-14",173.60864,-0.8547,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":352,"volume":243,"transactions":9,"vwap":1802},"2025-05-13",174.46338,-0.4298,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":581,"volume":243,"transactions":9,"vwap":1806},"2025-05-12",174.89316,-1.3241,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":213,"volume":24,"transactions":9,"vwap":1810},"2025-05-09",176.21729,0.1344,{"date":1813,"open":1492,"high":1492,"low":1492,"close":1492,"change":1814,"percent_change":1815,"volume":243,"transactions":9,"vwap":1492},"2025-05-08",-1.4886,-0.84,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1396,"volume":24,"transactions":9,"vwap":1818},"2025-05-07",177.57143,0.533,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":916,"volume":243,"transactions":9,"vwap":1822},"2025-05-06",177.038422,0.4682,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":679,"volume":243,"transactions":9,"vwap":1826},"2025-05-05",176.57022,-0.581,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":243,"transactions":9,"vwap":1830},"2025-05-02",177.15126,-2.3757,-1.32,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":205,"volume":243,"transactions":9,"vwap":1835},"2025-05-01",179.52701,-1.2437,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":859,"volume":24,"transactions":9,"vwap":1839},"2025-04-30",180.77071,-0.1897,{"date":1842,"open":173,"high":173,"low":173,"close":173,"change":1843,"percent_change":1844,"volume":24,"transactions":9,"vwap":173},"2025-04-29",0.9904,0.55,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":24,"transactions":9,"vwap":1847},"2025-04-28",179.96999,0.8691,0.49,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":366,"volume":24,"transactions":9,"vwap":1852},"2025-04-25",179.10085,0.8379,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1716,"volume":24,"transactions":9,"vwap":1856},"2025-04-24",178.26291,1.3818,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":366,"volume":243,"transactions":9,"vwap":1860},"2025-04-23",176.88115,0.8319,{"date":177,"open":1863,"high":1863,"low":1863,"close":1863,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1863},176.049225]