[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFBE":3,"homepage-market-summary":26,"stock-historical-LFBE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFBE","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 2065 Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9653,9.999996,"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},167.6347,168.8862,-1.2515,-0.74,15.8233,197.439,65.4164456,0,424,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":11,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":36},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":36},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":36},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},199.95709,51,18455.1114,-13.33,"2025-04-22",[180,183,190,196,202,208,214,221,227,234,241,247,253,261,267,273,279,284,292,300,307,314,321,327,333,339,346,351,357,363,369,375,381,389,395,401,408,413,419,426,435,441,446,451,457,462,468,474,481,487,493,499,506,513,520,526,531,536,542,548,553,557,561,566,570,575,580,584,588,593,598,602,607,612,617,621,626,630,635,640,645,650,655,660,664,668,673,678,683,687,691,695,700,704,709,714,718,723,727,732,737,741,745,749,754,759,764,769,773,777,781,785,789,794,797,802,806,811,815,819,824,829,834,838,843,848,852,857,861,865,869,873,878,882,887,892,897,901,905,909,913,917,922,927,932,937,941,945,950,954,959,964,968,972,976,980,984,988,992,996,1000,1005,1010,1015,1020,1024,1028,1032,1037,1042,1046,1050,1054,1058,1063,1068,1072,1076,1081,1085,1089,1093,1097,1101,1105,1113,1117,1121,1125,1129,1133,1137,1141,1145,1151,1156,1162,1166,1170,1174,1178,1182,1186,1190,1195,1200,1204,1208,1212,1217,1222,1227,1230,1234,1238,1242,1245,1250,1255,1259,1263,1266,1271,1275,1279,1284,1288,1293,1298,1302,1306,1310,1315,1320,1324,1328,1332,1337,1340,1343,1347,1350,1354,1358,1362,1366,1370,1374,1379,1383,1387,1390,1394,1399,1403,1408,1412,1416,1421,1425,1432,1438,1443,1447,1451,1455,1459,1463,1467,1471,1475,1479,1483,1487,1492,1496,1500,1504,1508,1512,1517,1522,1526,1530,1534,1538,1542,1546,1550,1554,1558,1563,1567,1571,1575,1580,1584,1588,1592,1596,1600,1604,1608,1612,1616,1620,1624,1628,1632,1636,1641,1645,1650,1654,1659,1663,1668,1672,1677,1681,1684,1688,1691,1695,1699,1703,1708,1712,1717,1722,1726,1730,1734,1738,1742,1747,1751,1755,1759,1763,1767,1770,1774,1778,1783,1787,1790,1794,1798,1803,1807,1811,1815,1820,1824,1829,1833,1838,1842,1845,1849,1853,1857,1862,1865],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},14,168.5506,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4378,0.26,12.8233,13,167.8288,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":187,"transactions":188,"vwap":195},"2026-09-30",168.4484,-0.8993,-0.53,168.764,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":187,"transactions":188,"vwap":201},"2026-09-29",169.3477,-0.6421,-0.38,169.4769,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":187,"transactions":188,"vwap":207},"2026-09-28",169.9898,-1.4622,-0.85,170.0281,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":187,"transactions":188,"vwap":213},"2026-09-25",171.452,-0.0348,-0.02,171.2035,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":181,"vwap":220},"2026-09-24",171.4868,-1.8171,-1.05,12.391,171.9303,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":219,"transactions":188,"vwap":226},"2026-09-23",173.3039,-2.6174,-1.49,174.4086,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":188,"vwap":233},"2026-09-22",175.9213,-0.0168,-0.01,11.3798,176.0582,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":118,"volume":238,"transactions":239,"vwap":240},"2026-09-21",175.9381,1.0994,10.3854,10,175.5349,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":238,"transactions":239,"vwap":246},"2026-09-18",174.8387,-1.1291,-0.64,175.2013,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":238,"transactions":239,"vwap":252},"2026-09-17",175.9678,1.6371,0.94,175.3882,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":49,"volume":258,"transactions":259,"vwap":260},"2026-09-16",175.07,174.3307,0.3139,432.3854,11,175.0578,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":238,"transactions":239,"vwap":266},"2026-09-15",174.0168,-0.4928,-0.28,173.9244,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":238,"transactions":239,"vwap":272},"2026-09-14",174.5096,0.1885,0.11,174.185,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":238,"transactions":239,"vwap":278},"2026-09-11",174.3211,0.1361,0.08,174.884,{"date":280,"open":272,"high":272,"low":272,"close":272,"change":281,"percent_change":282,"volume":238,"transactions":239,"vwap":283},"2026-09-10",-1.8648,-1.06,174.5166,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-09",176.0498,-0.8658,-0.49,111.3854,35,176.3314,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-08",176.9156,-0.0861,-0.05,11.531,12,177.0673,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":128,"volume":305,"transactions":259,"vwap":306},"2026-09-04",177.07,177.0017,0.1672,287,177.0719,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":259,"vwap":313},"2026-09-03",176.8345,0.3012,0.17,13.3854,177.0629,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":259,"vwap":320},"2026-09-02",176.5333,-0.6437,-0.36,65.3854,176.3877,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":238,"transactions":239,"vwap":326},"2026-09-01",177.177,-0.4599,-0.26,177.4173,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":238,"transactions":239,"vwap":332},"2026-08-31",177.6369,-0.8547,-0.48,177.557,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":238,"transactions":239,"vwap":338},"2026-08-28",178.4916,-0.5387,-0.3,178.8297,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":298,"vwap":345},"2026-08-27",179.0303,-0.2222,-0.12,10.3984,179.0763,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":325,"volume":238,"transactions":239,"vwap":350},"2026-08-26",179.2525,-0.4742,179.2056,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":238,"transactions":239,"vwap":356},"2026-08-25",179.7267,1.6583,0.93,179.1297,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":238,"transactions":239,"vwap":362},"2026-08-24",178.0684,1.0482,0.59,177.9579,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":238,"transactions":239,"vwap":368},"2026-08-21",177.0202,-0.6527,-0.37,177.1552,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":238,"transactions":239,"vwap":374},"2026-08-20",177.6729,-1.1814,-0.66,177.6386,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":238,"transactions":239,"vwap":380},"2026-08-19",178.8543,2.3605,1.34,178.65,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":298,"vwap":388},"2026-08-18",176.31,176.4938,0.5044,0.29,290.3854,176.3009,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":238,"transactions":239,"vwap":394},"2026-08-17",175.9894,-1.1999,-0.68,176.4155,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":238,"transactions":239,"vwap":400},"2026-08-14",177.1893,-1.0387,-0.58,177.4835,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":259,"vwap":407},"2026-08-13",178.228,0.9346,0.53,10.4354,178.2523,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":296,"volume":238,"transactions":239,"vwap":412},"2026-08-12",177.2934,-0.0885,177.6502,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":238,"transactions":239,"vwap":418},"2026-08-11",177.3819,0.2393,0.14,177.4522,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":298,"vwap":425},"2026-08-10",177.1426,-1.2499,-0.7,32,177.4927,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",178.32,178.3925,0.4001,0.22,145,8,178.3209,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":331,"volume":433,"transactions":439,"vwap":440},"2026-08-06",177.9924,-0.8615,7,178.4642,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":311,"volume":181,"transactions":239,"vwap":445},"2026-08-05",178.8539,0.2959,178.7327,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":431,"volume":433,"transactions":439,"vwap":450},"2026-08-04",178.558,0.3887,178.0687,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":433,"transactions":439,"vwap":456},"2026-08-03",178.1693,0.7389,0.42,178.1568,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":20,"volume":433,"transactions":439,"vwap":461},"2026-07-31",177.4304,-1.323,177.6429,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":433,"transactions":439,"vwap":467},"2026-07-30",178.7534,-0.0756,-0.04,178.7973,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":433,"transactions":439,"vwap":473},"2026-07-29",178.829,-2.5166,-1.39,180.5107,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":433,"vwap":480},"2026-07-28",181.3456,0.8213,0.45,62,181.1104,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":239,"transactions":433,"vwap":486},"2026-07-27",180.5243,0.9257,0.52,180.2261,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":433,"transactions":439,"vwap":492},"2026-07-24",179.5986,0.3368,0.19,179.6914,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":265,"volume":497,"transactions":259,"vwap":498},"2026-07-23",179.2618,-0.5064,60,178.9945,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":259,"vwap":505},"2026-07-22",179.7682,-0.5207,-0.29,11.005,180.1999,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":503,"volume":510,"transactions":511,"vwap":512},"2026-07-21",180.2889,-0.5285,39,9,180.3963,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":433,"vwap":519},"2026-07-20",180.8174,-1.0737,-0.59,8.005,181.3034,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":433,"transactions":439,"vwap":525},"2026-07-17",181.8911,0.5877,0.32,182.1934,{"date":527,"open":519,"high":519,"low":519,"close":519,"change":528,"percent_change":529,"volume":433,"transactions":439,"vwap":530},"2026-07-16",-0.1467,-0.08,180.8541,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":164,"volume":433,"transactions":439,"vwap":535},"2026-07-15",181.4501,0.3685,181.3202,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":433,"transactions":439,"vwap":541},"2026-07-14",181.0816,0.2952,0.16,181.1266,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":433,"transactions":439,"vwap":547},"2026-07-13",180.7864,-0.9096,-0.5,181.2501,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":529,"volume":552,"transactions":9,"vwap":550},"2026-07-10",181.696,-0.146,100,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":68,"volume":552,"transactions":9,"vwap":555},"2026-07-09",181.842,0.385,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":265,"volume":552,"transactions":9,"vwap":559},"2026-07-08",181.457,-0.512,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":552,"transactions":9,"vwap":563},"2026-07-07",181.96899,-1.627,-0.89,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":343,"volume":552,"transactions":9,"vwap":568},"2026-07-06",183.59599,-0.228,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":552,"transactions":9,"vwap":572},"2026-07-02",183.82401,-0.809,-0.44,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":552,"transactions":9,"vwap":577},"2026-07-01",184.633,-1.048,-0.56,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":218,"volume":552,"transactions":9,"vwap":582},"2026-06-30",185.681,-1.972,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":49,"volume":552,"transactions":9,"vwap":586},"2026-06-29",187.653,0.34,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":552,"transactions":9,"vwap":590},"2026-06-26",187.313,0.081,0.04,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":552,"transactions":9,"vwap":595},"2026-06-25",187.23199,-0.063,-0.03,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":147,"volume":552,"transactions":9,"vwap":600},"2026-06-24",187.295,2.164,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":552,"transactions":9,"vwap":604},"2026-06-23",185.131,0.243,0.13,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":552,"transactions":9,"vwap":609},"2026-06-22",184.888,-1.143,-0.61,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":552,"transactions":9,"vwap":614},"2026-06-18",186.031006,0.756,0.41,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":466,"volume":552,"transactions":9,"vwap":619},"2026-06-17",185.27499,-0.069,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":552,"transactions":9,"vwap":623},"2026-06-16",185.34399,1.019,0.55,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":128,"volume":552,"transactions":9,"vwap":628},"2026-06-15",184.325,0.158,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":552,"transactions":9,"vwap":632},"2026-06-12",184.16701,-0.601,-0.33,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":552,"transactions":9,"vwap":637},"2026-06-11",184.76801,2.088,1.14,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":552,"transactions":9,"vwap":642},"2026-06-10",182.67999,-0.487,-0.27,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":552,"transactions":9,"vwap":647},"2026-06-09",183.16701,0.844,0.46,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":552,"transactions":9,"vwap":652},"2026-06-08",182.323,-0.562,-0.31,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":552,"transactions":9,"vwap":657},"2026-06-05",182.88499,-0.963,-0.52,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":491,"volume":552,"transactions":9,"vwap":662},"2026-06-04",183.84801,0.354,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":318,"volume":552,"transactions":9,"vwap":666},"2026-06-03",183.494,-0.668,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":552,"transactions":9,"vwap":670},"2026-06-02",184.162,-0.373,-0.2,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":552,"transactions":9,"vwap":675},"2026-06-01",184.535,0.215,0.12,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":552,"transactions":9,"vwap":680},"2026-05-29",184.32001,-0.109,-0.06,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":455,"volume":24,"transactions":9,"vwap":685},"2026-05-28",184.429,0.777,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":431,"volume":24,"transactions":9,"vwap":689},"2026-05-27",183.65199,0.403,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":649,"volume":552,"transactions":9,"vwap":693},"2026-05-26",183.24899,0.839,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":24,"transactions":9,"vwap":697},"2026-05-22",182.41,0.893,0.49,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":186,"volume":552,"transactions":9,"vwap":702},"2026-05-21",181.517,0.462,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":24,"transactions":9,"vwap":706},"2026-05-20",181.054993,1.814,1.01,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":24,"transactions":9,"vwap":711},"2026-05-19",179.241,-1.286,-0.71,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":231,"volume":24,"transactions":9,"vwap":716},"2026-05-18",180.52699,-0.019,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":24,"transactions":9,"vwap":720},"2026-05-15",180.54601,-2.505,-1.37,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":606,"volume":24,"transactions":9,"vwap":725},"2026-05-14",183.050995,0.23,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":24,"transactions":9,"vwap":729},"2026-05-13",182.821,-0.401,-0.22,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":24,"transactions":9,"vwap":734},"2026-05-12",183.222,-1.046,-0.57,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":194,"volume":552,"transactions":9,"vwap":739},"2026-05-11",184.26801,-0.973,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":478,"volume":552,"transactions":9,"vwap":743},"2026-05-08",185.241,0.835,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":659,"volume":552,"transactions":9,"vwap":747},"2026-05-07",184.40601,-0.966,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":552,"transactions":9,"vwap":751},"2026-05-06",185.37199,1.425,0.77,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":552,"transactions":9,"vwap":756},"2026-05-05",183.94701,0.804,0.44,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":24,"transactions":9,"vwap":761},"2026-05-04",183.14301,-1.995,-1.08,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":24,"transactions":9,"vwap":766},"2026-05-01",185.138,0.786,0.43,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":337,"percent_change":772,"volume":24,"transactions":9,"vwap":771},"2026-04-30",184.35201,-0.16,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":393,"volume":24,"transactions":9,"vwap":775},"2026-04-29",184.65199,-1.27,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":24,"volume":24,"transactions":9,"vwap":779},"2026-04-28",185.922,0.006,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":200,"volume":552,"transactions":9,"vwap":783},"2026-04-27",185.916,-0.701,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":277,"volume":552,"transactions":9,"vwap":787},"2026-04-24",186.617,0.15,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":552,"transactions":9,"vwap":791},"2026-04-23",186.467,-0.252,-0.13,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":726,"percent_change":677,"volume":552,"transactions":9,"vwap":796},"2026-04-22",186.71899,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":552,"transactions":9,"vwap":799},"2026-04-21",186.489,-0.836,-0.45,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":212,"volume":552,"transactions":9,"vwap":804},"2026-04-20",187.325,-0.037,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":552,"transactions":9,"vwap":808},"2026-04-17",187.362,1.385,0.74,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":331,"volume":552,"transactions":9,"vwap":813},"2026-04-16",185.97701,-0.905,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":20,"percent_change":818,"volume":552,"transactions":9,"vwap":817},"2026-04-15",186.882,-0.39,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":552,"transactions":9,"vwap":821},"2026-04-14",187.62199,0.882,0.47,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":552,"transactions":9,"vwap":826},"2026-04-13",186.74001,0.556,0.3,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":552,"transactions":9,"vwap":831},"2026-04-10",186.18401,-0.386,-0.21,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":731,"volume":552,"transactions":9,"vwap":836},"2026-04-09",186.57001,-0.402,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":552,"transactions":9,"vwap":840},"2026-04-08",186.972,0.585,0.31,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":552,"transactions":9,"vwap":845},"2026-04-07",186.38699,-0.129,-0.07,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":529,"volume":552,"transactions":9,"vwap":850},"2026-04-06",186.51601,-0.142,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":552,"transactions":9,"vwap":854},"2026-04-02",186.658,0.047,0.03,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":633,"percent_change":860,"volume":552,"transactions":9,"vwap":859},"2026-04-01",186.61099,-0.32,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":164,"volume":552,"transactions":9,"vwap":863},"2026-03-31",187.21201,0.369,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":147,"volume":552,"transactions":9,"vwap":867},"2026-03-30",186.843,2.163,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":288,"volume":552,"transactions":9,"vwap":871},"2026-03-27",184.67999,-0.907,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":552,"transactions":9,"vwap":875},"2026-03-26",185.58701,-1.34,-0.72,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":753,"volume":552,"transactions":9,"vwap":880},"2026-03-25",186.927,1.432,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":552,"transactions":9,"vwap":884},"2026-03-24",185.495,-0.857,-0.46,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":552,"transactions":9,"vwap":889},"2026-03-23",186.35201,1.297,0.7,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":552,"transactions":9,"vwap":894},"2026-03-20",185.054993,-3.262,-1.73,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":625,"volume":552,"transactions":9,"vwap":899},"2026-03-19",188.317,1.038,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":579,"volume":552,"transactions":9,"vwap":903},"2026-03-18",187.27901,-1.054,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":828,"volume":552,"transactions":9,"vwap":907},"2026-03-17",188.33299,0.57,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":34,"volume":552,"transactions":9,"vwap":911},"2026-03-16",187.763,1.236,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":886,"volume":552,"transactions":9,"vwap":915},"2026-03-13",186.52699,-0.856,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":552,"transactions":9,"vwap":919},"2026-03-12",187.383,-0.354,-0.19,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":552,"transactions":9,"vwap":924},"2026-03-11",187.737,-2.112,-1.11,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":552,"transactions":9,"vwap":929},"2026-03-10",189.849,-1.688,-0.88,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":552,"transactions":9,"vwap":934},"2026-03-09",191.537,1.344,0.71,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":265,"volume":552,"transactions":9,"vwap":939},"2026-03-06",190.19299,-0.537,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":818,"volume":552,"transactions":9,"vwap":943},"2026-03-05",190.73,-0.755,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":552,"transactions":9,"vwap":947},"2026-03-04",191.485,-0.443,-0.23,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":736,"volume":552,"transactions":9,"vwap":952},"2026-03-03",191.92799,-1.1,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":552,"transactions":9,"vwap":956},"2026-03-02",193.028,-1.774,-0.91,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":552,"transactions":9,"vwap":961},"2026-02-27",194.802,0.996,0.51,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":758,"volume":552,"transactions":9,"vwap":966},"2026-02-26",193.806,0.842,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":-6,"volume":552,"transactions":9,"vwap":970},"2026-02-25",192.964,-0.009,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":271,"volume":552,"transactions":9,"vwap":974},"2026-02-24",192.97301,0.218,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":524,"volume":552,"transactions":9,"vwap":978},"2026-02-23",192.755,0.619,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":921,"volume":24,"transactions":9,"vwap":982},"2026-02-20",192.136,-0.361,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":606,"volume":24,"transactions":9,"vwap":986},"2026-02-19",192.49699,0.242,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":318,"volume":24,"transactions":9,"vwap":990},"2026-02-18",192.255,-0.687,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":311,"volume":552,"transactions":9,"vwap":994},"2026-02-17",192.942,0.331,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":649,"volume":552,"transactions":9,"vwap":998},"2026-02-13",192.61099,0.883,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":552,"transactions":9,"vwap":1002},"2026-02-12",191.728,2.334,1.23,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":24,"transactions":9,"vwap":1007},"2026-02-11",189.394,-0.903,-0.47,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":552,"transactions":9,"vwap":1012},"2026-02-10",190.297,1.8,0.95,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":552,"transactions":9,"vwap":1017},"2026-02-09",188.49699,0.104,0.06,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":212,"volume":552,"transactions":9,"vwap":1022},"2026-02-06",188.39301,-0.036,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":355,"volume":552,"transactions":9,"vwap":1026},"2026-02-05",188.429,1.738,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":921,"volume":552,"transactions":9,"vwap":1030},"2026-02-04",186.69099,-0.353,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":552,"transactions":9,"vwap":1034},"2026-02-03",187.044006,-0.473,-0.25,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":552,"transactions":9,"vwap":1039},"2026-02-02",187.517,-0.747,-0.4,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":860,"volume":552,"transactions":9,"vwap":1044},"2026-01-30",188.26401,-0.595,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":271,"volume":24,"transactions":9,"vwap":1048},"2026-01-29",188.85899,0.211,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":672,"volume":24,"transactions":9,"vwap":1052},"2026-01-28",188.64799,-0.382,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":736,"volume":24,"transactions":9,"vwap":1056},"2026-01-27",189.029999,-1.078,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":552,"transactions":9,"vwap":1060},"2026-01-26",190.108,0.704,0.37,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":24,"transactions":9,"vwap":1065},"2026-01-23",189.40401,0.471,0.25,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1062,"volume":552,"transactions":9,"vwap":1070},"2026-01-22",188.933,0.692,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":361,"volume":24,"transactions":9,"vwap":1074},"2026-01-21",188.241,1.102,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":552,"transactions":9,"vwap":1078},"2026-01-20",187.13901,-2.145,-1.13,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":331,"volume":24,"transactions":9,"vwap":1083},"2026-01-16",189.284,-0.917,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":212,"volume":552,"transactions":9,"vwap":1087},"2026-01-15",190.201,-0.035,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":699,"volume":24,"transactions":9,"vwap":1091},"2026-01-14",190.23599,0.927,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":540,"volume":24,"transactions":9,"vwap":1095},"2026-01-13",189.30901,0.294,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":265,"volume":552,"transactions":9,"vwap":1099},"2026-01-12",189.014999,-0.524,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":98,"volume":552,"transactions":9,"vwap":1103},"2026-01-09",189.539,1.054,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-01-08",188.45,188.485,188.41,-0.958,-0.51,1100,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1014,"percent_change":1116,"volume":24,"transactions":9,"vwap":1115},"2026-01-07",189.44299,0.5,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":772,"volume":552,"transactions":9,"vwap":1119},"2026-01-06",188.493,-0.301,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":597,"volume":552,"transactions":9,"vwap":1123},"2026-01-05",188.79401,-0.065,{"date":1126,"open":1048,"high":1048,"low":1048,"close":1048,"change":1127,"percent_change":1128,"volume":24,"transactions":9,"vwap":1048},"2026-01-02",-0.329,-0.17,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":579,"volume":24,"transactions":9,"vwap":1131},"2025-12-31",189.188,-1.067,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":672,"volume":24,"transactions":9,"vwap":1135},"2025-12-30",190.255,-0.377,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":842,"volume":552,"transactions":9,"vwap":1139},"2025-12-29",190.632,0.589,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1036,"volume":552,"transactions":9,"vwap":1143},"2025-12-26",190.042999,-0.476,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2025-12-24",190.519,1.025,0.54,221,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":24,"transactions":9,"vwap":1153},"2025-12-23",189.494,0.194,0.1,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":921,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-12-22",189.2,189.3,-0.1,200,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":574,"volume":552,"transactions":9,"vwap":1164},"2025-12-19",189.49001,-0.829,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":768,"volume":24,"transactions":9,"vwap":1168},"2025-12-18",190.319,0.817,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":529,"volume":24,"transactions":9,"vwap":1172},"2025-12-17",189.502,-0.159,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":699,"volume":552,"transactions":9,"vwap":1176},"2025-12-16",189.661,0.921,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":128,"volume":552,"transactions":9,"vwap":1180},"2025-12-15",188.74001,0.174,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":83,"volume":24,"transactions":9,"vwap":1184},"2025-12-12",188.56599,-1.528,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":847,"volume":24,"transactions":9,"vwap":1188},"2025-12-11",190.093994,-0.125,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":24,"transactions":9,"vwap":1192},"2025-12-10",190.21899,0.621,0.33,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":24,"transactions":9,"vwap":1197},"2025-12-09",189.59801,0.029,0.02,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":644,"volume":552,"transactions":9,"vwap":1202},"2025-12-08",189.569,-0.518,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":200,"volume":24,"transactions":9,"vwap":1206},"2025-12-05",190.087006,-0.719,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":288,"volume":552,"transactions":9,"vwap":1210},"2025-12-04",190.806,-0.949,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":552,"transactions":9,"vwap":1214},"2025-12-03",191.755,0.465,0.24,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":24,"transactions":9,"vwap":1219},"2025-12-02",191.28999,-0.673,-0.35,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":552,"transactions":9,"vwap":1224},"2025-12-01",191.963,-2.108,-1.09,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":944,"percent_change":818,"volume":552,"transactions":9,"vwap":1229},"2025-11-28",194.070999,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":587,"volume":24,"transactions":9,"vwap":1232},"2025-11-26",194.826,0.655,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":186,"volume":552,"transactions":9,"vwap":1236},"2025-11-25",194.17101,0.512,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1177,"percent_change":1241,"volume":552,"transactions":9,"vwap":1240},"2025-11-24",193.659,0.48,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":758,"percent_change":726,"volume":24,"transactions":9,"vwap":1244},"2025-11-21",192.73801,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":24,"transactions":9,"vwap":1247},"2025-11-20",192.298,0.722,0.38,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":24,"transactions":9,"vwap":1252},"2025-11-19",191.576,-0.274,-0.14,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":231,"volume":24,"transactions":9,"vwap":1257},"2025-11-18",191.85001,-0.021,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":311,"volume":24,"transactions":9,"vwap":1261},"2025-11-17",191.871,0.334,{"date":1264,"open":934,"high":934,"low":934,"close":934,"change":1265,"percent_change":288,"volume":24,"transactions":9,"vwap":934},"2025-11-14",-0.947,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":552,"transactions":9,"vwap":1268},"2025-11-13",192.48399,-1.252,-0.65,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":788,"volume":24,"transactions":9,"vwap":1273},"2025-11-12",193.73599,0.291,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":823,"volume":24,"transactions":9,"vwap":1277},"2025-11-11",193.44501,0.912,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":552,"transactions":9,"vwap":1281},"2025-11-10",192.533,-0.175,-0.09,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":772,"volume":24,"transactions":9,"vwap":1286},"2025-11-07",192.70799,-0.313,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":24,"transactions":9,"vwap":1290},"2025-11-06",193.020996,1.571,0.82,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":552,"transactions":9,"vwap":1295},"2025-11-05",191.45,-1.881,-0.97,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":920,"percent_change":1301,"volume":24,"transactions":9,"vwap":1300},"2025-11-04",193.33099,-0.18,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":644,"volume":552,"transactions":9,"vwap":1304},"2025-11-03",193.685,-0.525,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":949,"volume":24,"transactions":9,"vwap":1308},"2025-10-31",194.21001,-0.449,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":24,"transactions":9,"vwap":1312},"2025-10-30",194.659,-0.847,-0.43,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":552,"transactions":9,"vwap":1317},"2025-10-29",195.506,-1.842,-0.93,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1067,"volume":24,"transactions":9,"vwap":1322},"2025-10-28",197.34801,0.497,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":186,"volume":24,"transactions":9,"vwap":1326},"2025-10-27",196.851,0.516,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":128,"percent_change":1331,"volume":24,"transactions":9,"vwap":1330},"2025-10-24",196.33501,0.05,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":24,"transactions":9,"vwap":1334},"2025-10-23",196.245,-1.194,-0.6,{"date":1338,"open":22,"high":22,"low":22,"close":22,"change":1339,"percent_change":592,"volume":24,"transactions":9,"vwap":22},"2025-10-22",0.084,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":822,"percent_change":478,"volume":552,"transactions":9,"vwap":1342},"2025-10-21",197.355,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":587,"volume":552,"transactions":9,"vwap":1345},"2025-10-20",196.47301,0.675,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1053,"percent_change":921,"volume":552,"transactions":9,"vwap":1349},"2025-10-17",195.798,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":936,"volume":552,"transactions":9,"vwap":1352},"2025-10-16",196.17999,1.39,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":731,"volume":552,"transactions":9,"vwap":1356},"2025-10-15",194.78999,-0.421,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":828,"volume":552,"transactions":9,"vwap":1360},"2025-10-14",195.211,0.592,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":212,"volume":552,"transactions":9,"vwap":1364},"2025-10-13",194.619,-0.031,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":69,"volume":552,"transactions":9,"vwap":1368},"2025-10-10",194.64999,2.64,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":296,"volume":552,"transactions":9,"vwap":1372},"2025-10-09",192.0099945,-0.091,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":24,"transactions":9,"vwap":1376},"2025-10-08",192.101,0.141,0.07,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":478,"volume":552,"transactions":9,"vwap":1381},"2025-10-07",191.96001,0.852,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1336,"volume":552,"transactions":9,"vwap":1385},"2025-10-06",191.108,-1.162,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":886,"percent_change":84,"volume":24,"transactions":9,"vwap":1389},"2025-10-03",192.27,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1128,"volume":552,"transactions":9,"vwap":1392},"2025-10-02",192.73,-0.326,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":552,"transactions":9,"vwap":1396},"2025-10-01",193.056,0.514,0.27,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":84,"volume":24,"transactions":9,"vwap":1401},"2025-09-30",192.54201,-0.461,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":552,"transactions":9,"vwap":1405},"2025-09-29",193.003006,1.316,0.69,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":343,"volume":552,"transactions":9,"vwap":1410},"2025-09-26",191.687,-0.221,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":856,"volume":552,"transactions":9,"vwap":1414},"2025-09-25",191.908,0.054,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":552,"transactions":9,"vwap":1418},"2025-09-24",191.854,-5.728,-2.9,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":361,"volume":552,"transactions":9,"vwap":1423},"2025-09-23",197.582,1.162,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":818,"volume":1431,"transactions":9,"vwap":1429},"2025-09-22",196.41,196.50999,196.42,-0.767,400,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1160,"volume":1437,"transactions":9,"vwap":1435},"2025-09-19",197.11992,197.18701,-0.2068,182,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":24,"transactions":9,"vwap":1440},"2025-09-18",197.39384,-1.4928,-0.75,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":84,"volume":24,"transactions":9,"vwap":1445},"2025-09-17",198.88669,-0.4841,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":164,"volume":24,"transactions":9,"vwap":1449},"2025-09-16",199.37074,0.4059,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":311,"volume":24,"transactions":9,"vwap":1453},"2025-09-15",198.9648,0.3432,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":634,"volume":24,"transactions":9,"vwap":1457},"2025-09-12",198.62157,-0.6612,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":478,"volume":24,"transactions":9,"vwap":1461},"2025-09-11",199.28273,0.8966,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":649,"volume":24,"transactions":9,"vwap":1465},"2025-09-10",198.38614,0.9109,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":886,"volume":48,"transactions":9,"vwap":1469},"2025-09-09",197.47525,-0.9043,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":123,"volume":48,"transactions":9,"vwap":1473},"2025-09-08",198.37953,1.9373,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1004,"volume":24,"transactions":9,"vwap":1477},"2025-09-05",196.44225,2.3773,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1149,"volume":48,"transactions":9,"vwap":1481},"2025-09-04",194.064911,1.0473,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":478,"volume":24,"transactions":9,"vwap":1485},"2025-09-03",193.017609,0.8702,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":24,"transactions":9,"vwap":1489},"2025-09-02",192.14742,-1.2112,-0.63,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":886,"volume":24,"transactions":9,"vwap":1494},"2025-08-29",193.35864,-0.8845,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":699,"volume":24,"transactions":9,"vwap":1498},"2025-08-28",194.24312,0.9428,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":296,"volume":24,"transactions":9,"vwap":1502},"2025-08-27",193.30032,-0.0913,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":-6,"volume":24,"transactions":9,"vwap":1506},"2025-08-26",193.39163,-0.0055,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":921,"volume":24,"transactions":9,"vwap":1510},"2025-08-25",193.39714,-0.3597,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":24,"transactions":9,"vwap":1514},"2025-08-22",193.75688,1.2541,0.65,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":24,"transactions":9,"vwap":1519},"2025-08-21",192.50275,-0.8207,-0.42,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":540,"volume":24,"transactions":9,"vwap":1524},"2025-08-20",193.32343,0.3157,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":699,"volume":24,"transactions":9,"vwap":1528},"2025-08-19",193.0077057,0.9417,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":731,"volume":24,"transactions":9,"vwap":1532},"2025-08-18",192.06601,-0.4257,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":659,"volume":24,"transactions":9,"vwap":1536},"2025-08-15",192.49174,-1.0154,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":245,"volume":24,"transactions":9,"vwap":1540},"2025-08-14",193.50716,-1.2519,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1407,"volume":24,"transactions":9,"vwap":1544},"2025-08-13",194.75908,1.3256,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":200,"volume":24,"transactions":9,"vwap":1548},"2025-08-12",193.43344,-0.7305,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1155,"volume":24,"transactions":9,"vwap":1552},"2025-08-11",194.16391,0.187,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":818,"volume":24,"transactions":9,"vwap":1556},"2025-08-08",193.9769,-0.7569,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":24,"transactions":9,"vwap":1560},"2025-08-07",194.73378,-0.2057,-0.11,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":801,"volume":24,"transactions":9,"vwap":1565},"2025-08-06",194.9395,-0.8823,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1067,"volume":24,"transactions":9,"vwap":1569},"2025-08-05",195.82178,0.4873,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":503,"volume":48,"transactions":9,"vwap":1573},"2025-08-04",195.33443,-0.5677,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":24,"transactions":9,"vwap":1577},"2025-08-01",195.90208,2.4268,1.25,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":540,"volume":24,"transactions":9,"vwap":1582},"2025-07-31",193.47525,0.3058,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":659,"volume":24,"transactions":9,"vwap":1586},"2025-07-30",193.16942,-1,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":133,"volume":24,"transactions":9,"vwap":1590},"2025-07-29",194.16942,2.5171,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1009,"volume":24,"transactions":9,"vwap":1594},"2025-07-28",191.65236,-0.9076,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":963,"volume":24,"transactions":9,"vwap":1598},"2025-07-25",192.55995,0.9714,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":772,"volume":48,"transactions":9,"vwap":1602},"2025-07-24",191.58856,-0.3102,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":331,"volume":24,"transactions":9,"vwap":1606},"2025-07-23",191.89879,-0.9318,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":649,"volume":24,"transactions":9,"vwap":1610},"2025-07-22",192.83058,0.8911,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":103,"volume":24,"transactions":9,"vwap":1614},"2025-07-21",191.9395,1.396,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":788,"volume":24,"transactions":9,"vwap":1618},"2025-07-18",190.54346,0.2882,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1019,"volume":24,"transactions":9,"vwap":1622},"2025-07-17",190.25522,0.1232,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":271,"volume":24,"transactions":9,"vwap":1626},"2025-07-16",190.13202,0.2145,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1491,"volume":24,"transactions":9,"vwap":1630},"2025-07-15",189.9175,-1.209,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":529,"volume":24,"transactions":9,"vwap":1634},"2025-07-14",191.12651,-0.1518,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":24,"transactions":9,"vwap":1638},"2025-07-11",191.27834,-2.1617,-1.12,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1378,"volume":24,"transactions":9,"vwap":1643},"2025-07-10",193.44005,0.1408,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":24,"transactions":9,"vwap":1647},"2025-07-09",193.29922,1.6182,0.84,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1301,"volume":24,"transactions":9,"vwap":1652},"2025-07-08",191.68097,-0.3465,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":24,"transactions":9,"vwap":1656},"2025-07-07",192.027496,-1.4104,-0.73,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":194,"volume":24,"transactions":9,"vwap":1661},"2025-07-03",193.43785,-1.0363,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":48,"transactions":9,"vwap":1665},"2025-07-02",194.47415,-1.8372,-0.94,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":856,"volume":24,"transactions":9,"vwap":1670},"2025-07-01",196.31133,0.0528,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":24,"transactions":9,"vwap":1674},"2025-06-30",196.25853,1.5556,0.8,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1009,"volume":24,"transactions":9,"vwap":1679},"2025-06-27",194.70297,-0.9252,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1486,"percent_change":478,"volume":24,"transactions":9,"vwap":1683},"2025-06-26",195.62816,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":-6,"volume":24,"transactions":9,"vwap":1686},"2025-06-25",194.75798,-0.0011,{"date":1689,"open":1544,"high":1544,"low":1544,"close":1544,"change":1690,"percent_change":98,"volume":48,"transactions":9,"vwap":1544},"2025-06-24",1.0924,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1249,"volume":24,"transactions":9,"vwap":1693},"2025-06-23",193.66667,0.7382,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1160,"volume":24,"transactions":9,"vwap":1697},"2025-06-20",192.9285,-0.1903,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":677,"volume":24,"transactions":9,"vwap":1701},"2025-06-18",193.1188,0.2244,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":24,"transactions":9,"vwap":1705},"2025-06-17",192.89439,1.7613,0.92,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":713,"volume":24,"transactions":9,"vwap":1710},"2025-06-16",191.13312,-1.3729,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":24,"transactions":9,"vwap":1714},"2025-06-13",192.50606,-1.5302,-0.79,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":24,"transactions":9,"vwap":1719},"2025-06-12",194.036301,1.8911,0.98,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":842,"volume":24,"transactions":9,"vwap":1724},"2025-06-11",192.14522,0.6007,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1071,"percent_change":1729,"volume":24,"transactions":9,"vwap":1728},"2025-06-10",191.54456,0.36,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":271,"volume":24,"transactions":9,"vwap":1732},"2025-06-09",190.85258,0.2156,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":953,"volume":24,"transactions":9,"vwap":1736},"2025-06-06",190.63696,-2.1243,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":466,"volume":24,"transactions":9,"vwap":1740},"2025-06-05",192.76128,-0.0858,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":24,"transactions":9,"vwap":1744},"2025-06-04",192.84709,2.6227,1.38,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":517,"volume":24,"transactions":9,"vwap":1749},"2025-06-03",190.22443,-1.1199,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":373,"volume":24,"transactions":9,"vwap":1753},"2025-06-02",191.34433,-1.2651,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":271,"volume":24,"transactions":9,"vwap":1757},"2025-05-30",192.60947,0.2211,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":753,"volume":24,"transactions":9,"vwap":1761},"2025-05-29",192.38834,1.4698,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1111,"volume":24,"transactions":9,"vwap":1765},"2025-05-28",190.91859,-0.9802,{"date":1768,"open":1606,"high":1606,"low":1606,"close":1606,"change":1769,"percent_change":147,"volume":24,"transactions":9,"vwap":1606},"2025-05-27",2.2123,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":68,"volume":48,"transactions":9,"vwap":1772},"2025-05-23",189.68646,0.3894,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":768,"volume":24,"transactions":9,"vwap":1776},"2025-05-22",189.29703,0.8042,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":24,"transactions":9,"vwap":1780},"2025-05-21",188.49284,-2.5072,-1.31,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":245,"volume":24,"transactions":9,"vwap":1785},"2025-05-20",191,-1.2266,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":801,"percent_change":949,"volume":24,"transactions":9,"vwap":1789},"2025-05-19",192.22662,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":164,"volume":24,"transactions":9,"vwap":1792},"2025-05-16",192.67657,0.3839,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":159,"volume":24,"transactions":9,"vwap":1796},"2025-05-15",192.29263,1.6832,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":24,"transactions":9,"vwap":1800},"2025-05-14",190.60947,-1.1859,-0.62,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":654,"volume":24,"transactions":9,"vwap":1805},"2025-05-13",191.79538,-0.593,{"date":1808,"open":1761,"high":1761,"low":1761,"close":1761,"change":1809,"percent_change":1810,"volume":24,"transactions":9,"vwap":1761},"2025-05-12",-1.6194,-0.83,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":592,"volume":48,"transactions":9,"vwap":1813},"2025-05-09",194.0077057,0.0704,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":24,"transactions":9,"vwap":1817},"2025-05-08",193.93729,-1.7701,-0.9,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1249,"volume":24,"transactions":9,"vwap":1822},"2025-05-07",195.70737,0.736,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":24,"transactions":9,"vwap":1826},"2025-05-06",194.97139,0.5412,0.28,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1009,"volume":24,"transactions":9,"vwap":1831},"2025-05-05",194.43015,-0.9175,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":24,"transactions":9,"vwap":1835},"2025-05-02",195.34764,-2.5533,-1.29,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1716,"volume":24,"transactions":9,"vwap":1840},"2025-05-01",197.90099,-1.5831,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1035,"percent_change":84,"volume":24,"transactions":9,"vwap":1844},"2025-04-30",199.48405,{"date":1846,"open":174,"high":174,"low":174,"close":174,"change":1847,"percent_change":1848,"volume":24,"transactions":9,"vwap":174},"2025-04-29",1.3432,0.68,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":625,"volume":24,"transactions":9,"vwap":1851},"2025-04-28",198.61386,1.077,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1149,"volume":24,"transactions":9,"vwap":1855},"2025-04-25",197.53685,1.0583,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":24,"transactions":9,"vwap":1859},"2025-04-24",196.47855,1.7701,0.91,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":890,"percent_change":154,"volume":24,"transactions":9,"vwap":1864},"2025-04-23",194.70847,{"date":178,"open":1866,"high":1866,"low":1866,"close":1866,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1866},193.41144]