[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFAW":3,"homepage-market-summary":26,"stock-historical-LFAW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFAW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"LifeX 2060 Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2551,9.999996,"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},159.8694,161.1089,-1.2395,-0.77,15.0948,186.75,72.0583096,0,514,{"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":178},365,1,1000,{"period_high":22,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},57,20625.5774,-1.77,"2025-04-22",[179,182,189,195,203,210,216,222,231,236,243,250,256,263,269,276,283,289,295,301,307,315,321,327,333,339,346,352,360,368,373,379,386,393,398,406,412,418,423,429,436,441,450,455,461,467,472,478,486,492,497,503,509,514,519,525,531,536,542,548,554,558,563,568,573,578,583,588,592,596,601,606,612,617,621,625,630,633,637,642,646,651,655,659,663,667,676,680,684,689,693,697,700,705,710,714,719,724,729,734,739,743,748,753,758,763,768,772,776,780,784,788,792,796,801,805,810,815,820,825,829,833,838,843,848,853,857,861,866,870,875,880,885,890,894,899,904,908,913,917,921,925,929,934,939,943,947,952,956,961,966,971,975,979,983,988,992,997,1001,1005,1009,1014,1018,1022,1027,1031,1036,1040,1043,1047,1051,1055,1060,1065,1070,1075,1080,1085,1090,1095,1098,1101,1105,1110,1114,1118,1123,1127,1131,1136,1141,1145,1149,1153,1159,1163,1167,1171,1175,1180,1184,1188,1192,1197,1201,1205,1209,1213,1217,1221,1225,1230,1235,1239,1244,1248,1252,1256,1261,1265,1269,1273,1277,1282,1287,1291,1295,1299,1304,1308,1312,1316,1320,1325,1330,1333,1337,1341,1344,1350,1356,1361,1365,1369,1374,1377,1382,1386,1391,1395,1399,1403,1407,1411,1415,1420,1424,1428,1432,1434,1438,1442,1446,1450,1454,1458,1462,1467,1471,1475,1479,1484,1488,1493,1498,1502,1506,1510,1514,1518,1522,1526,1530,1534,1539,1543,1548,1553,1557,1561,1566,1570,1574,1578,1582,1587,1591,1595,1600,1604,1608,1612,1617,1621,1625,1629,1633,1637,1641,1645,1649,1653,1657,1661,1666,1670,1674,1678,1682,1686,1690,1694,1698,1702,1706,1710,1715,1719,1723,1727,1731,1735,1739,1744,1748,1753,1757,1761,1765,1770,1774,1779,1783,1787,1792,1796,1800,1804,1808,1812,1816,1820,1824,1828,1832,1836,1841,1845,1850,1854,1858,1863,1867,1871,1876],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,160.7212,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.4449,0.28,12.0948,13,160.0373,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":186,"transactions":187,"vwap":194},"2026-09-30",160.664,-0.7424,-0.46,160.9305,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",161.4064,-0.5379,-0.33,11.064,12,161.4648,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":20,"volume":207,"transactions":208,"vwap":209},"2026-09-28",161.9443,-1.2536,10.064,10,161.9645,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":207,"transactions":208,"vwap":215},"2026-09-25",163.1979,0.0483,0.03,162.9194,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":207,"transactions":208,"vwap":221},"2026-09-24",163.1496,-1.5661,-0.95,160.2794,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",164.54,164.7157,-2.3562,-1.41,305.064,11,164.5828,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":-6,"volume":207,"transactions":208,"vwap":235},"2026-09-22",167.0719,-0.001,167.0935,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":229,"vwap":242},"2026-09-21",167.0729,0.9595,0.58,11.0404,166.9789,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":208,"vwap":249},"2026-09-18",166.1134,-1.0152,-0.61,10.0522,166.2863,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":248,"transactions":208,"vwap":255},"2026-09-17",167.1286,1.4322,0.86,166.7798,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":187,"vwap":262},"2026-09-16",165.6964,0.2223,0.13,122.0522,166.4319,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":248,"transactions":208,"vwap":268},"2026-09-15",165.4741,-0.4071,-0.25,165.3409,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":201,"vwap":275},"2026-09-14",165.8812,0.1305,0.08,57.0522,166.0398,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":229,"vwap":282},"2026-09-11",165.7507,0.0718,0.04,11.0522,166.3194,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":248,"transactions":208,"vwap":288},"2026-09-10",165.6789,-1.7067,-1.02,166.0003,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":281,"transactions":229,"vwap":294},"2026-09-09",167.3856,-0.726,-0.43,167.9801,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":248,"transactions":208,"vwap":300},"2026-09-08",168.1116,-0.0936,-0.06,168.2586,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":208,"transactions":208,"vwap":306},"2026-09-04",168.2052,0.1162,0.07,168.3229,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":180,"vwap":314},"2026-09-03",168.4,168.089,0.2818,0.17,131.0522,168.5,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":248,"transactions":208,"vwap":320},"2026-09-02",167.8072,-0.645,-0.38,167.7732,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":248,"transactions":208,"vwap":326},"2026-09-01",168.4522,-0.4561,-0.27,168.7108,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":248,"transactions":208,"vwap":332},"2026-08-31",168.9083,-0.6996,-0.41,168.7806,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":248,"transactions":208,"vwap":338},"2026-08-28",169.6079,-0.5401,-0.32,170.6103,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":201,"vwap":345},"2026-08-27",170.148,-0.1971,-0.12,10.0652,170.1915,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":267,"volume":350,"transactions":229,"vwap":351},"2026-08-26",170.3451,-0.4352,10.0322,170.317,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":229,"vwap":359},"2026-08-25",170.38,170.7803,1.4366,0.85,182.0322,170.3723,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":229,"vwap":367},"2026-08-24",169.38,169.3437,0.8823,0.52,126.0322,169.3691,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":138,"volume":350,"transactions":208,"vwap":372},"2026-08-21",168.4614,-0.5682,168.6192,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":350,"transactions":208,"vwap":378},"2026-08-20",169.0296,-1.0056,-0.59,168.9588,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":201,"vwap":385},"2026-08-19",170.0352,2.0109,1.2,11.0322,169.9121,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":201,"vwap":392},"2026-08-18",168.0243,0.4218,0.25,13.0322,167.6946,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":377,"volume":350,"transactions":208,"vwap":397},"2026-08-17",167.6025,-0.9909,167.9961,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":229,"vwap":405},"2026-08-14",168.33,168.5934,-0.8932,-0.53,299.0322,168.3486,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":350,"transactions":208,"vwap":411},"2026-08-13",169.4866,0.8567,0.51,169.6189,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":350,"transactions":208,"vwap":417},"2026-08-12",168.6299,-0.0448,-0.03,168.9132,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":260,"volume":350,"transactions":208,"vwap":422},"2026-08-11",168.6747,0.2237,168.7887,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":384,"transactions":208,"vwap":428},"2026-08-10",168.451,-1.108,-0.65,168.7846,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":187,"vwap":435},"2026-08-07",169.559,0.3709,0.22,12.0322,169.6022,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":193,"volume":391,"transactions":180,"vwap":440},"2026-08-06",169.1881,-0.7806,169.4392,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",170.14,169.9687,0.2515,0.15,309.0322,15,170.1216,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":446,"volume":350,"transactions":208,"vwap":454},"2026-08-04",169.7172,0.2606,169.4488,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":350,"transactions":208,"vwap":460},"2026-08-03",169.4566,0.6687,0.4,169.4341,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":350,"transactions":208,"vwap":466},"2026-07-31",168.7879,-1.1323,-0.67,168.9119,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":416,"volume":350,"transactions":208,"vwap":471},"2026-07-30",169.9202,-0.0497,169.9044,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":384,"transactions":208,"vwap":477},"2026-07-29",169.9699,-2.0944,-1.22,171.2046,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":229,"vwap":485},"2026-07-28",172.1,172.0643,0.7264,0.42,152.0322,172.0696,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":434,"transactions":229,"vwap":491},"2026-07-27",171.3379,0.8073,0.47,171.1522,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":164,"volume":350,"transactions":208,"vwap":496},"2026-07-24",170.5306,0.3408,170.5817,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":350,"transactions":229,"vwap":502},"2026-07-23",170.1898,-0.4988,-0.29,170.0169,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":501,"volume":507,"transactions":201,"vwap":508},"2026-07-22",170.6886,-0.494,10.0372,170.8915,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":501,"volume":350,"transactions":208,"vwap":513},"2026-07-21",171.1826,-0.4917,171.1487,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":403,"volume":507,"transactions":229,"vwap":518},"2026-07-20",171.6743,-0.9227,171.9768,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":350,"transactions":229,"vwap":524},"2026-07-17",172.597,0.5007,0.29,172.866,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":384,"transactions":201,"vwap":530},"2026-07-16",172.0963,-0.1496,-0.09,171.6808,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":68,"volume":350,"transactions":229,"vwap":535},"2026-07-15",172.2459,0.3649,172.0854,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":350,"transactions":208,"vwap":541},"2026-07-14",171.881,0.3183,0.19,171.9169,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":350,"transactions":208,"vwap":547},"2026-07-13",171.5627,-0.8193,-0.48,171.8505,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-10",172.382,-0.115,-0.07,100,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":164,"volume":553,"transactions":9,"vwap":556},"2026-07-09",172.49699,0.343,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":553,"transactions":9,"vwap":560},"2026-07-08",172.15401,-0.488,-0.28,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":553,"transactions":9,"vwap":565},"2026-07-07",172.642,-1.407,-0.81,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":553,"transactions":9,"vwap":570},"2026-07-06",174.048996,-0.174,-0.1,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":553,"transactions":9,"vwap":575},"2026-07-02",174.22301,-0.762,-0.44,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":553,"transactions":9,"vwap":580},"2026-07-01",174.985,-0.897,-0.51,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":553,"transactions":9,"vwap":585},"2026-06-30",175.882,-1.703,-0.96,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":523,"percent_change":591,"volume":553,"transactions":9,"vwap":590},"2026-06-29",177.58501,0.16,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":273,"volume":553,"transactions":9,"vwap":594},"2026-06-26",177.295,0.133,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":553,"transactions":9,"vwap":598},"2026-06-25",177.162,-0.012,-0.01,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":553,"transactions":9,"vwap":603},"2026-06-24",177.174,1.864,1.06,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":446,"volume":611,"transactions":9,"vwap":609},"2026-06-23",175.50999,175.31,0.255,800,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":553,"transactions":9,"vwap":614},"2026-06-22",175.054993,-0.994,-0.56,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":459,"volume":553,"transactions":9,"vwap":619},"2026-06-18",176.048996,0.701,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":84,"percent_change":624,"volume":553,"transactions":9,"vwap":623},"2026-06-17",175.34801,-0.14,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":553,"transactions":9,"vwap":627},"2026-06-16",175.588,0.922,0.53,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":260,"percent_change":305,"volume":553,"transactions":9,"vwap":632},"2026-06-15",174.666,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":501,"volume":553,"transactions":9,"vwap":635},"2026-06-12",174.536,-0.507,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":553,"transactions":9,"vwap":639},"2026-06-11",175.042999,1.851,1.07,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":84,"volume":553,"transactions":9,"vwap":644},"2026-06-10",173.192,-0.415,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":553,"transactions":9,"vwap":648},"2026-06-09",173.60699,0.707,0.41,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":267,"volume":553,"transactions":9,"vwap":653},"2026-06-08",172.89999,-0.433,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":403,"volume":553,"transactions":9,"vwap":657},"2026-06-05",173.33299,-0.932,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":49,"volume":553,"transactions":9,"vwap":661},"2026-06-04",174.265,0.318,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":138,"volume":553,"transactions":9,"vwap":665},"2026-06-03",173.94701,-0.602,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-02",174.55,174.56,174.49001,174.549,-0.455,-0.26,600,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":280,"volume":553,"transactions":9,"vwap":678},"2026-06-01",175.0039978,0.074,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":24,"volume":553,"transactions":9,"vwap":682},"2026-05-29",174.92999,0.007,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":553,"transactions":9,"vwap":686},"2026-05-28",174.923,0.665,0.38,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":164,"volume":553,"transactions":9,"vwap":691},"2026-05-27",174.258,0.356,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":490,"volume":553,"transactions":9,"vwap":695},"2026-05-26",173.90199,0.81,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":620,"percent_change":650,"volume":553,"transactions":9,"vwap":699},"2026-05-22",173.091995,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":24,"transactions":9,"vwap":702},"2026-05-21",172.39101,0.388,0.23,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":553,"transactions":9,"vwap":707},"2026-05-20",172.003006,1.639,0.96,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":465,"volume":24,"transactions":9,"vwap":712},"2026-05-19",170.364,-1.153,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":24,"transactions":9,"vwap":716},"2026-05-18",171.517,0.012,0.01,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":24,"transactions":9,"vwap":721},"2026-05-15",171.505,-2.234,-1.29,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":553,"transactions":9,"vwap":726},"2026-05-14",173.739,0.167,0.1,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":24,"transactions":9,"vwap":731},"2026-05-13",173.57201,-0.309,-0.18,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":24,"transactions":9,"vwap":736},"2026-05-12",173.881,-0.936,-0.54,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":582,"volume":24,"transactions":9,"vwap":741},"2026-05-11",174.817,-0.888,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":553,"transactions":9,"vwap":745},"2026-05-08",175.705,0.755,0.43,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":24,"transactions":9,"vwap":750},"2026-05-07",174.95,-0.87,-0.49,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":553,"transactions":9,"vwap":755},"2026-05-06",175.82001,1.295,0.74,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":553,"transactions":9,"vwap":760},"2026-05-05",174.52499,0.766,0.44,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":24,"transactions":9,"vwap":765},"2026-05-04",173.759,-1.932,-1.1,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":688,"volume":24,"transactions":9,"vwap":770},"2026-05-01",175.69099,0.666,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":343,"volume":24,"transactions":9,"vwap":774},"2026-04-30",175.024994,-0.21,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":427,"volume":24,"transactions":9,"vwap":778},"2026-04-29",175.235,-1.15,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":416,"volume":24,"transactions":9,"vwap":782},"2026-04-28",176.38499,-0.047,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":138,"volume":24,"transactions":9,"vwap":786},"2026-04-27",176.43201,-0.608,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":728,"volume":553,"transactions":9,"vwap":790},"2026-04-24",177.039993,0.174,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":624,"volume":553,"transactions":9,"vwap":794},"2026-04-23",176.866,-0.243,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":553,"transactions":9,"vwap":798},"2026-04-22",177.10899,0.246,0.14,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":546,"volume":553,"transactions":9,"vwap":803},"2026-04-21",176.86301,-0.846,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":553,"transactions":9,"vwap":807},"2026-04-20",177.709,-0.042,-0.02,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":553,"transactions":9,"vwap":812},"2026-04-17",177.75101,1.252,0.71,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":553,"transactions":9,"vwap":817},"2026-04-16",176.49899,-0.753,-0.42,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":553,"transactions":9,"vwap":822},"2026-04-15",177.252,-0.631,-0.35,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":747,"volume":553,"transactions":9,"vwap":827},"2026-04-14",177.883,0.77,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":523,"volume":553,"transactions":9,"vwap":831},"2026-04-13",177.11301,0.519,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":553,"transactions":9,"vwap":835},"2026-04-10",176.59399,-0.381,-0.22,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":553,"transactions":9,"vwap":840},"2026-04-09",176.97501,-0.304,-0.17,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":553,"transactions":9,"vwap":845},"2026-04-08",177.27901,0.566,0.32,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":553,"transactions":9,"vwap":850},"2026-04-07",176.713,-0.075,-0.04,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":529,"volume":553,"transactions":9,"vwap":855},"2026-04-06",176.78799,-0.16,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":852,"volume":553,"transactions":9,"vwap":859},"2026-04-02",176.948,-0.067,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":553,"transactions":9,"vwap":863},"2026-04-01",177.014999,-0.545,-0.31,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":433,"volume":553,"transactions":9,"vwap":868},"2026-03-31",177.56,0.394,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":553,"transactions":9,"vwap":872},"2026-03-30",177.166,1.928,1.1,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":553,"transactions":9,"vwap":877},"2026-03-27",175.23801,-0.705,-0.4,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":553,"transactions":9,"vwap":882},"2026-03-26",175.94299,-1.293,-0.73,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":553,"transactions":9,"vwap":887},"2026-03-25",177.23599,1.316,0.75,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":577,"volume":553,"transactions":9,"vwap":892},"2026-03-24",175.92,-0.775,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":553,"transactions":9,"vwap":896},"2026-03-23",176.69501,1.126,0.64,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":553,"transactions":9,"vwap":901},"2026-03-20",175.569,-2.901,-1.63,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":490,"volume":553,"transactions":9,"vwap":906},"2026-03-19",178.47,0.829,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":553,"transactions":9,"vwap":910},"2026-03-18",177.64101,-0.984,-0.55,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":185,"volume":553,"transactions":9,"vwap":915},"2026-03-17",178.625,0.501,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":118,"volume":553,"transactions":9,"vwap":919},"2026-03-16",178.12399,1.119,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":879,"volume":553,"transactions":9,"vwap":923},"2026-03-13",177.0050049,-0.707,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":84,"volume":553,"transactions":9,"vwap":927},"2026-03-12",177.71201,-0.429,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":553,"transactions":9,"vwap":931},"2026-03-11",178.14101,-1.784,-0.99,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":553,"transactions":9,"vwap":936},"2026-03-10",179.925,-1.438,-0.79,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":898,"volume":553,"transactions":9,"vwap":941},"2026-03-09",181.36301,1.159,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":674,"volume":553,"transactions":9,"vwap":945},"2026-03-06",180.20399,-0.473,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":553,"transactions":9,"vwap":949},"2026-03-05",180.677,-0.711,-0.39,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":837,"volume":553,"transactions":9,"vwap":954},"2026-03-04",181.388,-0.397,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":553,"transactions":9,"vwap":958},"2026-03-03",181.785,-1.09,-0.6,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":553,"transactions":9,"vwap":963},"2026-03-02",182.875,-1.591,-0.86,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":553,"transactions":9,"vwap":968},"2026-02-27",184.466,0.909,0.5,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":459,"volume":553,"transactions":9,"vwap":973},"2026-02-26",183.55701,0.739,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":600,"volume":553,"transactions":9,"vwap":977},"2026-02-25",182.81799,-0.023,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":273,"volume":553,"transactions":9,"vwap":981},"2026-02-24",182.841,0.154,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":24,"transactions":9,"vwap":985},"2026-02-23",182.687,0.614,0.34,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":856,"volume":24,"transactions":9,"vwap":990},"2026-02-20",182.072998,-0.293,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":24,"transactions":9,"vwap":994},"2026-02-19",182.366,0.218,0.12,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":199,"volume":24,"transactions":9,"vwap":999},"2026-02-18",182.14799,-0.607,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":446,"volume":24,"transactions":9,"vwap":1003},"2026-02-17",182.755,0.268,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":762,"volume":24,"transactions":9,"vwap":1007},"2026-02-13",182.487,0.801,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":553,"transactions":9,"vwap":1011},"2026-02-12",181.686,2.031,1.13,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":577,"volume":24,"transactions":9,"vwap":1016},"2026-02-11",179.655,-0.802,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":254,"volume":553,"transactions":9,"vwap":1020},"2026-02-10",180.457,1.546,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":553,"transactions":9,"vwap":1024},"2026-02-09",178.911,0.098,0.05,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":809,"volume":24,"transactions":9,"vwap":1029},"2026-02-06",178.813,-0.044,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":553,"transactions":9,"vwap":1033},"2026-02-05",178.85699,1.589,0.9,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":842,"volume":553,"transactions":9,"vwap":1038},"2026-02-04",177.26801,-0.306,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":561,"percent_change":325,"volume":24,"transactions":9,"vwap":1042},"2026-02-03",177.57401,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":951,"volume":24,"transactions":9,"vwap":1045},"2026-02-02",178.061996,-0.693,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":267,"volume":24,"transactions":9,"vwap":1049},"2026-01-30",178.755,-0.453,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":996,"volume":24,"transactions":9,"vwap":1053},"2026-01-29",179.20799,0.213,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":24,"transactions":9,"vwap":1057},"2026-01-28",178.995,-0.341,-0.19,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":24,"transactions":9,"vwap":1062},"2026-01-27",179.336,-0.904,-0.5,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":24,"transactions":9,"vwap":1067},"2026-01-26",180.24001,0.587,0.33,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":24,"transactions":9,"vwap":1072},"2026-01-23",179.653,0.436,0.24,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":24,"transactions":9,"vwap":1077},"2026-01-22",179.217,0.544,0.3,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":24,"transactions":9,"vwap":1082},"2026-01-21",178.673,0.951,0.54,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":553,"transactions":9,"vwap":1087},"2026-01-20",177.722,-1.791,-1,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":24,"transactions":9,"vwap":1092},"2026-01-16",179.513,-0.844,-0.47,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":572,"percent_change":299,"volume":24,"transactions":9,"vwap":1097},"2026-01-15",180.35699,{"date":1099,"open":1020,"high":1020,"low":1020,"close":1020,"change":1100,"percent_change":762,"volume":553,"transactions":9,"vwap":1020},"2026-01-14",0.787,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":446,"volume":553,"transactions":9,"vwap":1103},"2026-01-13",179.67,0.27,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":24,"transactions":9,"vwap":1107},"2026-01-12",179.39999,-0.422,-0.23,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":490,"volume":553,"transactions":9,"vwap":1112},"2026-01-09",179.82201,0.835,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":193,"volume":24,"transactions":9,"vwap":1116},"2026-01-08",178.987,-0.825,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":553,"transactions":9,"vwap":1120},"2026-01-07",179.812,0.813,0.45,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":624,"volume":553,"transactions":9,"vwap":1125},"2026-01-06",178.99899,-0.247,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":529,"volume":553,"transactions":9,"vwap":1129},"2026-01-05",179.246,-0.153,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":553,"transactions":9,"vwap":1133},"2026-01-02",179.399,-0.275,-0.15,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":24,"transactions":9,"vwap":1138},"2025-12-31",179.674,-0.939,-0.52,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":842,"volume":553,"transactions":9,"vwap":1143},"2025-12-30",180.61301,-0.314,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":523,"volume":24,"transactions":9,"vwap":1147},"2025-12-29",180.927,0.526,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1059,"volume":553,"transactions":9,"vwap":1151},"2025-12-26",180.401,-0.344,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2025-12-24",180.745,0.878,0.49,2,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":273,"volume":24,"transactions":9,"vwap":1161},"2025-12-23",179.867,0.139,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":529,"volume":553,"transactions":9,"vwap":1165},"2025-12-22",179.728,-0.163,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":879,"volume":553,"transactions":9,"vwap":1169},"2025-12-19",179.89101,-0.721,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":459,"volume":553,"transactions":9,"vwap":1173},"2025-12-18",180.612,0.723,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":24,"transactions":9,"vwap":1177},"2025-12-17",179.88901,-0.136,-0.08,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1122,"volume":24,"transactions":9,"vwap":1182},"2025-12-16",180.024994,0.814,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":128,"volume":24,"transactions":9,"vwap":1186},"2025-12-15",179.211,0.159,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":883,"percent_change":1191,"volume":24,"transactions":9,"vwap":1190},"2025-12-12",179.052002,-0.72,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":24,"transactions":9,"vwap":1194},"2025-12-11",180.345,-0.088,-0.05,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1069,"volume":24,"transactions":9,"vwap":1199},"2025-12-10",180.433,0.593,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":600,"volume":553,"transactions":9,"vwap":1203},"2025-12-09",179.84,-0.016,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":325,"volume":553,"transactions":9,"vwap":1207},"2025-12-08",179.856,-0.482,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":138,"volume":553,"transactions":9,"vwap":1211},"2025-12-05",180.338,-0.616,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":193,"volume":553,"transactions":9,"vwap":1215},"2025-12-04",180.95399,-0.841,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":704,"volume":553,"transactions":9,"vwap":1219},"2025-12-03",181.795,0.426,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":951,"volume":24,"transactions":9,"vwap":1223},"2025-12-02",181.369,-0.709,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":553,"transactions":9,"vwap":1227},"2025-12-01",182.078003,-1.796,-0.98,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":553,"transactions":9,"vwap":1232},"2025-11-28",183.87399,-0.676,-0.37,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1079,"volume":24,"transactions":9,"vwap":1237},"2025-11-26",184.55,0.545,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":553,"transactions":9,"vwap":1241},"2025-11-25",184.0050049,0.477,0.26,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":483,"volume":553,"transactions":9,"vwap":1246},"2025-11-24",183.528,0.776,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":704,"volume":24,"transactions":9,"vwap":1250},"2025-11-21",182.752,0.425,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":154,"percent_change":1255,"volume":553,"transactions":9,"vwap":1254},"2025-11-20",182.327,0.37,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":553,"transactions":9,"vwap":1258},"2025-11-19",181.657,-0.232,-0.13,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":718,"volume":553,"transactions":9,"vwap":1263},"2025-11-18",181.88901,0.02,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":591,"volume":553,"transactions":9,"vwap":1267},"2025-11-17",181.869,0.288,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":577,"volume":553,"transactions":9,"vwap":1271},"2025-11-14",181.58099,-0.801,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":377,"volume":553,"transactions":9,"vwap":1275},"2025-11-13",182.382,-1.088,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":260,"volume":675,"transactions":9,"vwap":1280},"2025-11-12",183.39,183.47,0.243,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":553,"transactions":9,"vwap":1284},"2025-11-11",183.22701,0.839,0.46,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":572,"volume":553,"transactions":9,"vwap":1289},"2025-11-10",182.388,-0.189,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":624,"volume":553,"transactions":9,"vwap":1293},"2025-11-07",182.577,-0.252,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":828,"volume":553,"transactions":9,"vwap":1297},"2025-11-06",182.82899,1.401,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":553,"transactions":9,"vwap":1301},"2025-11-05",181.42799,-1.636,-0.89,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1109,"volume":553,"transactions":9,"vwap":1306},"2025-11-04",183.063995,-0.426,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1109,"volume":553,"transactions":9,"vwap":1310},"2025-11-03",183.49001,-0.418,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1059,"volume":24,"transactions":9,"vwap":1314},"2025-10-31",183.908,-0.348,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":951,"volume":553,"transactions":9,"vwap":1318},"2025-10-30",184.256,-0.722,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":24,"transactions":9,"vwap":1322},"2025-10-29",184.978,-1.643,-0.88,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":433,"volume":553,"transactions":9,"vwap":1328},"2025-10-28",186.46001,186.621,0.418,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1329,"percent_change":433,"volume":553,"transactions":9,"vwap":1332},"2025-10-27",186.203,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1026,"volume":24,"transactions":9,"vwap":1335},"2025-10-24",185.785,0.088,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":616,"volume":553,"transactions":9,"vwap":1339},"2025-10-23",185.69701,-1.053,{"date":1342,"open":22,"high":22,"low":22,"close":22,"change":1343,"percent_change":1026,"volume":24,"transactions":9,"vwap":22},"2025-10-22",0.091,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":650,"volume":1349,"transactions":9,"vwap":1347},"2025-10-21",186.63,186.659,0.757,500,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":553,"transactions":9,"vwap":1353},"2025-10-20",185.59,185.90199,0.659,0.36,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":84,"volume":553,"transactions":9,"vwap":1359},"2025-10-17",185.3,185.243,-0.444,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":154,"volume":553,"transactions":9,"vwap":1363},"2025-10-16",185.687,1.244,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":775,"volume":553,"transactions":9,"vwap":1367},"2025-10-15",184.44299,-0.391,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1079,"volume":553,"transactions":9,"vwap":1372},"2025-10-14",184.37,184.834,0.547,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":599,"percent_change":600,"volume":553,"transactions":9,"vwap":1376},"2025-10-13",184.287,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":553,"transactions":9,"vwap":1379},"2025-10-10",184.299,2.313,1.27,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":552,"volume":553,"transactions":9,"vwap":1384},"2025-10-09",181.98599,-0.123,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":24,"transactions":9,"vwap":1388},"2025-10-08",182.10899,0.106,0.06,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":483,"volume":553,"transactions":9,"vwap":1393},"2025-10-07",182.003006,0.763,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":738,"volume":553,"transactions":9,"vwap":1397},"2025-10-06",181.24001,-0.983,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":84,"volume":553,"transactions":9,"vwap":1401},"2025-10-03",182.22301,-0.435,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1109,"volume":553,"transactions":9,"vwap":1405},"2025-10-02",182.658,-0.413,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":185,"volume":553,"transactions":9,"vwap":1409},"2025-10-01",183.070999,0.517,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1059,"volume":553,"transactions":9,"vwap":1413},"2025-09-30",182.554,-0.356,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":24,"transactions":9,"vwap":1417},"2025-09-29",182.91,1.111,0.61,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":572,"volume":553,"transactions":9,"vwap":1422},"2025-09-26",181.799,-0.177,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":809,"volume":24,"transactions":9,"vwap":1426},"2025-09-25",181.976,-0.043,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":824,"volume":24,"transactions":9,"vwap":1430},"2025-09-24",182.018997,-0.639,{"date":1433,"open":1405,"high":1405,"low":1405,"close":1405,"change":1348,"percent_change":483,"volume":553,"transactions":9,"vwap":1405},"2025-09-23",{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1109,"volume":553,"transactions":9,"vwap":1436},"2025-09-22",181.901,-0.4246,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":572,"volume":48,"transactions":9,"vwap":1440},"2025-09-19",182.32564,-0.1749,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":465,"volume":48,"transactions":9,"vwap":1444},"2025-09-18",182.50055,-1.2299,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":84,"volume":24,"transactions":9,"vwap":1448},"2025-09-17",183.73047,-0.4401,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":312,"volume":48,"transactions":9,"vwap":1452},"2025-09-16",184.17052,0.3179,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":312,"volume":24,"transactions":9,"vwap":1456},"2025-09-15",183.85258,0.3157,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":865,"volume":24,"transactions":9,"vwap":1460},"2025-09-12",183.53685,-0.5688,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":24,"transactions":9,"vwap":1464},"2025-09-11",184.10561,0.7184,0.39,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":483,"volume":24,"transactions":9,"vwap":1469},"2025-09-10",183.38724,0.7756,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":331,"volume":24,"transactions":9,"vwap":1473},"2025-09-09",182.61166,-0.7448,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":357,"volume":48,"transactions":9,"vwap":1477},"2025-09-08",183.35643,1.5434,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":24,"transactions":9,"vwap":1481},"2025-09-05",181.81299,1.9648,1.09,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":970,"volume":48,"transactions":9,"vwap":1486},"2025-09-04",179.84819,0.9032,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":24,"transactions":9,"vwap":1490},"2025-09-03",178.94499,0.5511,0.31,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":48,"transactions":9,"vwap":1495},"2025-09-02",178.39384,-1.0154,-0.57,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":319,"volume":24,"transactions":9,"vwap":1500},"2025-08-29",179.40924,-0.6766,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":762,"volume":24,"transactions":9,"vwap":1504},"2025-08-28",180.085815,0.78,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":809,"volume":24,"transactions":9,"vwap":1508},"2025-08-27",179.30583,-0.0352,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1026,"volume":24,"transactions":9,"vwap":1512},"2025-08-26",179.34103,0.0847,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":733,"volume":24,"transactions":9,"vwap":1516},"2025-08-25",179.25633,-0.3234,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":118,"volume":24,"transactions":9,"vwap":1520},"2025-08-22",179.57976,1.1254,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":331,"volume":24,"transactions":9,"vwap":1524},"2025-08-21",178.45435,-0.7371,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":591,"volume":24,"transactions":9,"vwap":1528},"2025-08-20",179.19142,0.2904,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1122,"volume":24,"transactions":9,"vwap":1532},"2025-08-19",178.90099,0.7976,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":24,"transactions":9,"vwap":1536},"2025-08-18",178.10341,-0.3564,-0.2,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1094,"volume":48,"transactions":9,"vwap":1541},"2025-08-15",178.45984,-0.835,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":24,"transactions":9,"vwap":1545},"2025-08-14",179.29483,-1.0517,-0.58,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":24,"transactions":9,"vwap":1550},"2025-08-13",180.34654,1.1199,0.62,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":337,"volume":48,"transactions":9,"vwap":1555},"2025-08-12",179.22662,-0.5666,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":128,"volume":24,"transactions":9,"vwap":1559},"2025-08-11",179.79318,0.1617,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":48,"transactions":9,"vwap":1563},"2025-08-08",179.63147,-0.6535,-0.36,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":572,"volume":24,"transactions":9,"vwap":1568},"2025-08-07",180.28493,-0.1738,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":951,"volume":24,"transactions":9,"vwap":1572},"2025-08-06",180.45874,-0.7008,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":540,"volume":48,"transactions":9,"vwap":1576},"2025-08-05",181.15952,0.341,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":199,"volume":48,"transactions":9,"vwap":1580},"2025-08-04",180.81848,-0.604,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":24,"transactions":9,"vwap":1584},"2025-08-01",181.42244,2.198,1.23,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":260,"volume":24,"transactions":9,"vwap":1589},"2025-07-31",179.22443,0.2398,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":546,"volume":24,"transactions":9,"vwap":1593},"2025-07-30",178.9846,-0.8691,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":24,"transactions":9,"vwap":1597},"2025-07-29",179.85368,2.1111,1.19,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":819,"volume":24,"transactions":9,"vwap":1602},"2025-07-28",177.74257,-0.758,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1286,"volume":24,"transactions":9,"vwap":1606},"2025-07-25",178.50055,0.8152,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":842,"volume":48,"transactions":9,"vwap":1610},"2025-07-24",177.68536,-0.2959,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":24,"transactions":9,"vwap":1614},"2025-07-23",177.98129,-0.7987,-0.45,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":483,"volume":24,"transactions":9,"vwap":1619},"2025-07-22",178.77998,0.7426,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":154,"volume":24,"transactions":9,"vwap":1623},"2025-07-21",178.037399,1.1782,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":49,"volume":24,"transactions":9,"vwap":1627},"2025-07-18",176.85919,0.3135,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":214,"volume":24,"transactions":9,"vwap":1631},"2025-07-17",176.54565,0.0616,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":800,"volume":24,"transactions":9,"vwap":1635},"2025-07-16",176.48405,0.2387,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":377,"volume":24,"transactions":9,"vwap":1639},"2025-07-15",176.24533,-1.0528,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":299,"volume":48,"transactions":9,"vwap":1643},"2025-07-14",177.29813,-0.1012,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":933,"volume":24,"transactions":9,"vwap":1647},"2025-07-11",177.39934,-1.7789,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1390,"volume":24,"transactions":9,"vwap":1651},"2025-07-10",179.17822,0.1034,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1505,"volume":24,"transactions":9,"vwap":1655},"2025-07-09",179.074814,1.3795,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":733,"volume":24,"transactions":9,"vwap":1659},"2025-07-08",177.69527,-0.3201,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":24,"transactions":9,"vwap":1663},"2025-07-07",178.015396,-1.1221,-0.63,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":752,"volume":24,"transactions":9,"vwap":1668},"2025-07-03",179.13751,-0.8812,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":938,"volume":24,"transactions":9,"vwap":1672},"2025-07-02",180.018707,-1.4356,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":416,"volume":24,"transactions":9,"vwap":1676},"2025-07-01",181.45435,-0.0495,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":757,"volume":24,"transactions":9,"vwap":1680},"2025-06-30",181.50385,1.3289,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":577,"volume":24,"transactions":9,"vwap":1684},"2025-06-27",180.17491,-0.7888,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":650,"volume":24,"transactions":9,"vwap":1688},"2025-06-26",180.9637,0.747,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":718,"volume":24,"transactions":9,"vwap":1692},"2025-06-25",180.21672,0.0231,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":629,"volume":24,"transactions":9,"vwap":1696},"2025-06-24",180.19362,0.9494,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1255,"volume":24,"transactions":9,"vwap":1700},"2025-06-23",179.24422,0.6667,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":552,"volume":24,"transactions":9,"vwap":1704},"2025-06-20",178.57756,-0.1188,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":728,"volume":24,"transactions":9,"vwap":1708},"2025-06-18",178.69637,0.1727,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":24,"transactions":9,"vwap":1712},"2025-06-17",178.52365,1.495,0.84,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1665,"volume":24,"transactions":9,"vwap":1717},"2025-06-16",177.02861,-1.1276,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1191,"volume":24,"transactions":9,"vwap":1721},"2025-06-13",178.15622,-1.2992,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":159,"volume":24,"transactions":9,"vwap":1725},"2025-06-12",179.45544,1.5677,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":987,"volume":24,"transactions":9,"vwap":1729},"2025-06-11",177.88779,0.5963,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1069,"volume":48,"transactions":9,"vwap":1733},"2025-06-10",177.29153,0.5842,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":446,"volume":24,"transactions":9,"vwap":1737},"2025-06-09",176.70737,0.2629,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":48,"transactions":9,"vwap":1741},"2025-06-06",176.44444,-1.9098,-1.07,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":529,"volume":24,"transactions":9,"vwap":1746},"2025-06-05",178.35423,-0.1661,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":48,"transactions":9,"vwap":1750},"2025-06-04",178.52036,2.2618,1.28,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1665,"volume":24,"transactions":9,"vwap":1755},"2025-06-03",176.25853,-1.1166,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":960,"volume":24,"transactions":9,"vwap":1759},"2025-06-02",177.37514,-1.0671,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":446,"volume":24,"transactions":9,"vwap":1763},"2025-05-30",178.44225,0.2662,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":24,"transactions":9,"vwap":1767},"2025-05-29",178.17603,1.2398,0.7,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":546,"volume":24,"transactions":9,"vwap":1772},"2025-05-28",176.93619,-0.8603,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":24,"transactions":9,"vwap":1776},"2025-05-27",177.79648,1.7921,1.02,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":433,"volume":24,"transactions":9,"vwap":1781},"2025-05-23",176.0043945,0.3949,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":747,"volume":24,"transactions":9,"vwap":1785},"2025-05-22",175.60947,0.7481,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":24,"transactions":9,"vwap":1789},"2025-05-21",174.86139,-2.0869,-1.18,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":738,"volume":24,"transactions":9,"vwap":1794},"2025-05-20",176.94829,-0.9571,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":837,"volume":24,"transactions":9,"vwap":1798},"2025-05-19",177.9054,-0.3971,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":591,"volume":24,"transactions":9,"vwap":1802},"2025-05-16",178.30254,0.2838,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":357,"volume":24,"transactions":9,"vwap":1806},"2025-05-15",178.018707,1.494,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":912,"volume":24,"transactions":9,"vwap":1810},"2025-05-14",176.52475,-0.9725,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":562,"volume":48,"transactions":9,"vwap":1814},"2025-05-13",177.49725,-0.5016,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":938,"volume":48,"transactions":9,"vwap":1818},"2025-05-12",177.9989,-1.4224,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1390,"volume":48,"transactions":9,"vwap":1822},"2025-05-09",179.42134,0.1078,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1303,"volume":24,"transactions":9,"vwap":1826},"2025-05-08",179.31354,-1.6018,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1069,"volume":24,"transactions":9,"vwap":1830},"2025-05-07",180.9153,0.6029,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":185,"volume":48,"transactions":9,"vwap":1834},"2025-05-06",180.31242,0.5093,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":879,"volume":48,"transactions":9,"vwap":1839},"2025-05-05",180.41805,179.80309,-0.7173,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":723,"volume":24,"transactions":9,"vwap":1843},"2025-05-02",180.52036,-2.3542,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":24,"transactions":9,"vwap":1847},"2025-05-01",182.87459,-1.4312,-0.78,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":856,"volume":24,"transactions":9,"vwap":1852},"2025-04-30",184.30583,-0.2981,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1419,"volume":24,"transactions":9,"vwap":1856},"2025-04-29",184.60396,1.1221,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":24,"transactions":9,"vwap":1860},"2025-04-28",183.48184,17.5828,10.6,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":970,"volume":24,"transactions":9,"vwap":1865},"2025-04-25",165.899,0.83,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1714,"volume":24,"transactions":9,"vwap":1869},"2025-04-24",165.069,1.383,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":24,"transactions":9,"vwap":1873},"2025-04-23",163.686,0.928,0.57,{"date":177,"open":1877,"high":1877,"low":1877,"close":1877,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1877},162.758]