[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIAM":3,"homepage-market-summary":26,"stock-historical-LIAM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LIAM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"LifeX 2055 Inflation-Protected Longevity Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8868,10.58286,"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},216.5618,218.008,-1.4462,-0.66,113.8469,248.99001,171.936609736,0,363,{"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":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},250.79591,130,47353.152434,-11.75,"2025-04-24",[179,182,190,199,207,214,221,229,237,243,249,258,264,270,277,283,289,295,302,308,314,320,328,333,339,345,351,357,363,370,376,382,388,394,400,406,412,417,422,429,436,442,450,455,461,469,476,482,490,497,505,510,517,523,530,535,540,545,550,555,562,567,573,578,582,586,591,596,601,605,609,614,619,623,628,633,637,642,647,652,657,662,666,671,675,679,683,688,692,696,700,705,709,714,721,729,737,742,746,751,755,759,764,768,772,777,781,786,789,793,798,804,808,813,818,822,826,831,835,839,843,847,851,856,860,865,868,872,876,880,885,890,896,901,907,912,917,922,927,931,936,939,943,949,955,959,963,968,973,976,981,985,989,993,997,1001,1005,1010,1015,1021,1025,1029,1033,1039,1046,1051,1056,1059,1066,1072,1076,1081,1085,1090,1094,1100,1104,1108,1113,1117,1121,1127,1132,1137,1141,1145,1149,1154,1158,1162,1166,1170,1175,1179,1185,1189,1193,1198,1202,1206,1209,1214,1219,1224,1231,1235,1240,1245,1251,1258,1262,1267,1271,1275,1281,1285,1290,1295,1299,1306,1311,1316,1321,1325,1330,1334,1339,1343,1347,1351,1355,1358,1363,1368,1374,1378,1382,1388,1392,1397,1403,1408,1412,1416,1420,1423,1428,1432,1436,1440,1444,1448,1452,1456,1461,1466,1470,1473,1478,1482,1486,1492,1497,1501,1504,1508,1512,1516,1520,1524,1528,1533,1537,1541,1545,1549,1553,1557,1561,1565,1570,1574,1578,1582,1586,1591,1595,1599,1604,1608,1612,1616,1620,1624,1628,1632,1636,1641,1646,1650,1654,1658,1663,1667,1671,1675,1679,1683,1687,1691,1695,1699,1703,1707,1713,1718,1722,1726,1729,1733,1738,1742,1746,1750,1754,1758,1763,1767,1771,1775,1779,1783,1787,1792,1796,1801,1805,1808,1812,1816,1819,1824,1828,1832,1836,1840,1844,1848,1852,1856,1860,1864,1868,1872,1876,1880,1884,1889,1893,1897,1901,1905,1909],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},32,217.2571,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",218.51,0.3196,0.15,242.8469,15,218.5138,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",217.98,217.6884,-0.5943,-0.27,180.8469,12,217.9066,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",218.2827,-0.4375,-0.2,10.8469,10,218.2495,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":197,"vwap":213},"2026-09-28",218.7202,-1.6671,-0.76,11.8469,218.8897,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":128,"volume":219,"transactions":197,"vwap":220},"2026-09-25",220.34,220.3873,0.2005,111.8469,220.3135,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",220.1868,-2.3798,-1.07,160.8469,28,222.9045,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",222.5666,-2.9374,-1.3,60.8469,11,222.9521,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":204,"transactions":205,"vwap":242},"2026-09-22",225.504,-0.4952,-0.22,225.5273,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":204,"transactions":205,"vwap":248},"2026-09-21",225.9992,1.8277,0.82,225.3131,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",224.89,224.1715,-1.2918,-0.57,210.860134,13,224.7884,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":204,"transactions":205,"vwap":263},"2026-09-17",225.4633,1.1772,0.52,225.0352,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":204,"transactions":205,"vwap":269},"2026-09-16",224.2861,-0.7066,-0.31,225.1354,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":235,"vwap":276},"2026-09-15",224.9927,-0.4182,-0.19,15.8469,224.8639,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":204,"transactions":205,"vwap":282},"2026-09-14",225.4109,0.1445,0.06,225.3647,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":204,"transactions":205,"vwap":288},"2026-09-11",225.2664,-1.12,-0.49,226.2087,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":204,"transactions":205,"vwap":294},"2026-09-10",226.3864,-1.8015,-0.79,226.5461,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":219,"transactions":197,"vwap":301},"2026-09-09",228.79,228.1879,-1.0297,-0.45,228.8011,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":204,"transactions":205,"vwap":307},"2026-09-08",229.2176,0.0896,0.04,229.1705,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":205,"transactions":205,"vwap":313},"2026-09-04",229.128,0.1073,0.05,228.871,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":49,"volume":318,"transactions":197,"vwap":319},"2026-09-03",229.0207,0.4007,36.8469,229.567,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":195,"volume":326,"transactions":197,"vwap":327},"2026-09-02",228.66,228.73,228.62,-0.6124,210.8469,228.6863,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":306,"volume":204,"transactions":205,"vwap":332},"2026-09-01",229.2324,0.1025,229.0487,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":204,"transactions":205,"vwap":338},"2026-08-31",229.1299,-0.8735,-0.38,229.0195,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":204,"transactions":205,"vwap":344},"2026-08-28",230.0034,-1.4105,-0.61,230.8482,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":204,"transactions":205,"vwap":350},"2026-08-27",231.4139,-0.0701,-0.03,231.4105,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":204,"transactions":205,"vwap":356},"2026-08-26",231.484,-0.2879,-0.12,231.2484,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":212,"transactions":235,"vwap":362},"2026-08-25",231.7719,1.6371,0.71,231.1526,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":256,"vwap":369},"2026-08-24",230.1348,0.9364,0.41,12.8579,230.2243,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":204,"transactions":205,"vwap":375},"2026-08-21",229.1984,-1.7329,-0.75,229.4598,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":204,"transactions":205,"vwap":381},"2026-08-20",230.9313,-0.108,-0.05,229.9732,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":204,"transactions":205,"vwap":387},"2026-08-19",231.0393,2.5632,1.12,230.811,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":212,"transactions":235,"vwap":393},"2026-08-18",228.4761,1.0162,0.45,227.7003,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":20,"volume":398,"transactions":197,"vwap":399},"2026-08-17",227.4599,-1.5,34.8469,228.2909,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":204,"transactions":205,"vwap":405},"2026-08-14",228.9599,-0.8544,-0.37,229.2242,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":204,"transactions":205,"vwap":411},"2026-08-13",229.8143,0.8577,0.37,229.8079,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":312,"volume":204,"transactions":205,"vwap":416},"2026-08-12",228.9566,0.1206,229.2148,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":306,"volume":204,"transactions":205,"vwap":421},"2026-08-11",228.836,0.0871,228.7963,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":287,"volume":426,"transactions":427,"vwap":428},"2026-08-10",228.7489,-1.1213,112.8469,34,229.2558,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":256,"vwap":435},"2026-08-07",229.8702,0.5608,0.24,12.8469,229.754,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":434,"transactions":256,"vwap":441},"2026-08-06",229.3094,-0.4886,-0.21,229.3687,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",229.798,0.0276,0.01,29.8469,14,229.8042,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":349,"volume":204,"transactions":205,"vwap":454},"2026-08-04",229.7704,-0.0736,229.7801,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":204,"transactions":205,"vwap":460},"2026-08-03",229.844,0.7606,0.33,229.9389,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":235,"vwap":468},"2026-07-31",228.38,229.0834,-0.9689,-0.42,115.8469,228.4403,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":21,"transactions":474,"vwap":475},"2026-07-30",230.0523,-0.196,-0.09,31,230.4531,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":204,"transactions":205,"vwap":481},"2026-07-29",230.2483,-1.0028,-0.43,230.801,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":235,"vwap":489},"2026-07-28",231.6,231.2511,1.1501,0.5,110.8469,231.4955,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":235,"vwap":496},"2026-07-27",230.101,-0.0911,-0.04,30.8469,230.6367,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":326,"transactions":197,"vwap":504},"2026-07-24",230.35,231.18,230.1921,0.2492,0.11,230.7428,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":300,"volume":204,"transactions":205,"vwap":509},"2026-07-23",229.9429,-1.0471,230.1389,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":235,"vwap":516},"2026-07-22",230.99,-0.667,-0.29,10.8509,231.3967,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":204,"transactions":205,"vwap":522},"2026-07-21",231.657,-0.4178,-0.18,231.6255,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":480,"volume":528,"transactions":197,"vwap":529},"2026-07-20",232.66,232.0748,-1.0034,111.8509,232.6474,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":262,"volume":204,"transactions":205,"vwap":534},"2026-07-17",233.0782,1.2104,233.1674,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":274,"volume":398,"transactions":235,"vwap":539},"2026-07-16",231.8678,-0.4483,231.9085,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":494,"volume":204,"transactions":205,"vwap":544},"2026-07-15",232.3161,-0.102,232.4064,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":503,"volume":204,"transactions":205,"vwap":549},"2026-07-14",232.4181,0.2456,232.2032,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":138,"volume":204,"transactions":205,"vwap":554},"2026-07-13",232.1725,-0.8005,232.4231,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-10",233.020004,232.97301,0.073,0.03,3200,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":186,"volume":566,"transactions":9,"vwap":564},"2026-07-09",232.89999,0.357,100,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":566,"transactions":9,"vwap":570},"2026-07-08",232.28999,232.543,-0.833,-0.36,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":566,"transactions":9,"vwap":575},"2026-07-07",233.37601,-1.455,-0.62,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":349,"volume":566,"transactions":9,"vwap":580},"2026-07-06",234.83099,-0.082,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":521,"volume":566,"transactions":9,"vwap":584},"2026-07-02",234.91299,-0.417,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":566,"transactions":9,"vwap":588},"2026-07-01",235.33,-1.032,-0.44,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":566,"transactions":9,"vwap":593},"2026-06-30",236.362,-2.158,-0.9,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":566,"transactions":9,"vwap":598},"2026-06-29",238.52,0.6,0.25,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":186,"volume":566,"transactions":9,"vwap":603},"2026-06-26",237.92,0.354,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":164,"volume":566,"transactions":9,"vwap":607},"2026-06-25",237.56599,0.465,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":566,"transactions":9,"vwap":611},"2026-06-24",237.101,1.844,0.78,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":494,"volume":566,"transactions":9,"vwap":617},"2026-06-23",235.2,235.257,-0.091,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":211,"volume":566,"transactions":9,"vwap":621},"2026-06-22",235.34801,-1.794,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":566,"transactions":9,"vwap":625},"2026-06-18",237.142,1.111,0.47,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":566,"transactions":9,"vwap":630},"2026-06-17",236.031006,-1.335,-0.56,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":164,"volume":566,"transactions":9,"vwap":635},"2026-06-16",237.366,0.477,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":566,"transactions":9,"vwap":639},"2026-06-15",236.88901,0.449,0.19,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":566,"transactions":9,"vwap":644},"2026-06-12",236.44,-0.019,-0.01,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":566,"transactions":9,"vwap":649},"2026-06-11",236.459,1.769,0.75,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":566,"transactions":9,"vwap":654},"2026-06-10",234.69,-0.577,-0.25,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":566,"transactions":9,"vwap":659},"2026-06-09",235.267,0.729,0.31,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":195,"volume":566,"transactions":9,"vwap":664},"2026-06-08",234.53799,-0.646,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":566,"transactions":9,"vwap":668},"2026-06-05",235.18401,-1.508,-0.64,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":128,"volume":566,"transactions":9,"vwap":673},"2026-06-04",236.692,0.22,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":404,"volume":566,"transactions":9,"vwap":677},"2026-06-03",236.472,-0.87,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":195,"volume":566,"transactions":9,"vwap":681},"2026-06-02",237.342,-0.652,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":566,"transactions":9,"vwap":685},"2026-06-01",237.994,0.292,0.12,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":380,"volume":566,"transactions":9,"vwap":690},"2026-05-29",237.702,-0.11,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":410,"volume":566,"transactions":9,"vwap":694},"2026-05-28",237.812,0.869,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":186,"volume":566,"transactions":9,"vwap":698},"2026-05-27",236.94299,0.366,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":566,"transactions":9,"vwap":702},"2026-05-26",236.577,1.203,0.51,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":392,"volume":566,"transactions":9,"vwap":707},"2026-05-22",235.37399,1.063,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":566,"transactions":9,"vwap":711},"2026-05-21",234.311,0.299,0.13,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":262,"volume":720,"transactions":9,"vwap":718},"2026-05-20",234.27,234.28999,234.011993,1.214,10200,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-05-19",232.74001,232.798,232.651,-1.273,-0.54,200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":380,"volume":736,"transactions":9,"vwap":734},"2026-05-18",233.99001,234.24001,233.58501,234.070999,-0.118,600,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":566,"transactions":9,"vwap":739},"2026-05-15",234.189,-1.928,-0.82,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":-6,"volume":566,"transactions":9,"vwap":744},"2026-05-14",236.117,-0.001,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":24,"transactions":9,"vwap":748},"2026-05-13",236.118,-0.226,-0.1,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":300,"volume":566,"transactions":9,"vwap":753},"2026-05-12",236.34399,-1.075,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":404,"volume":566,"transactions":9,"vwap":757},"2026-05-11",237.41901,-0.889,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":566,"transactions":9,"vwap":761},"2026-05-08",238.308,1.173,0.49,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":521,"volume":24,"transactions":9,"vwap":766},"2026-05-07",237.13499,-0.429,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":459,"volume":566,"transactions":9,"vwap":770},"2026-05-06",237.564,0.776,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":566,"transactions":9,"vwap":774},"2026-05-05",236.78799,0.326,0.14,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":741,"volume":24,"transactions":9,"vwap":779},"2026-05-04",236.46201,-1.961,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":566,"transactions":9,"vwap":783},"2026-05-01",238.423,1.635,0.69,{"date":787,"open":774,"high":774,"low":774,"close":774,"change":788,"percent_change":281,"volume":24,"transactions":9,"vwap":774},"2026-04-30",0.152,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":577,"volume":24,"transactions":9,"vwap":791},"2026-04-29",236.636,-1.482,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":24,"transactions":9,"vwap":795},"2026-04-28",238.118,0.16,0.07,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":728,"transactions":9,"vwap":801},"2026-04-27",238.31,237.95799,-0.554,-0.23,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":494,"volume":566,"transactions":9,"vwap":806},"2026-04-24",238.51199,-0.105,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":566,"transactions":9,"vwap":810},"2026-04-23",238.617,0.682,0.29,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":566,"transactions":9,"vwap":815},"2026-04-22",237.935,0.555,0.23,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":803,"volume":566,"transactions":9,"vwap":820},"2026-04-21",237.38,-0.559,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":691,"volume":566,"transactions":9,"vwap":824},"2026-04-20",237.939,-0.261,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":566,"transactions":9,"vwap":828},"2026-04-17",238.2,1.13,0.48,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":343,"volume":566,"transactions":9,"vwap":833},"2026-04-16",237.070007,-1.456,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":440,"volume":566,"transactions":9,"vwap":837},"2026-04-15",238.526,-0.503,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":367,"volume":566,"transactions":9,"vwap":841},"2026-04-14",239.029007,0.978,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":410,"volume":566,"transactions":9,"vwap":845},"2026-04-13",238.050995,0.873,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":306,"volume":566,"transactions":9,"vwap":849},"2026-04-10",237.17799,0.104,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":566,"transactions":9,"vwap":853},"2026-04-09",237.074005,0.055,0.02,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":186,"volume":566,"transactions":9,"vwap":858},"2026-04-08",237.018997,0.352,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":566,"transactions":9,"vwap":862},"2026-04-07",236.66701,-0.058,-0.02,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":24,"percent_change":24,"volume":566,"transactions":9,"vwap":867},"2026-04-06",236.72501,{"date":869,"open":870,"high":870,"low":867,"close":867,"change":871,"percent_change":113,"volume":566,"transactions":9,"vwap":867},"2026-04-02",236.77499,0.829,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":473,"volume":566,"transactions":9,"vwap":874},"2026-04-01",235.896,-0.212,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":713,"volume":566,"transactions":9,"vwap":878},"2026-03-31",236.108,0.318,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":566,"transactions":9,"vwap":882},"2026-03-30",235.78999,2.498,1.07,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":566,"transactions":9,"vwap":887},"2026-03-27",233.29201,-1.487,-0.63,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":566,"transactions":9,"vwap":893},"2026-03-26",234.987,234.77901,-1.226,-0.52,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":566,"transactions":9,"vwap":898},"2026-03-25",236.0050049,1.394,0.59,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":566,"transactions":9,"vwap":904},"2026-03-24",234.735,234.61099,-1.405,-0.6,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":566,"transactions":9,"vwap":909},"2026-03-23",236.016006,0.886,0.38,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":566,"transactions":9,"vwap":914},"2026-03-20",235.13,-4.049,-1.69,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":855,"volume":566,"transactions":9,"vwap":920},"2026-03-19",238.82001,239.179,0.056,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":566,"transactions":9,"vwap":924},"2026-03-18",239.123,-0.718,-0.3,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":118,"volume":566,"transactions":9,"vwap":929},"2026-03-17",239.841,1.501,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":566,"transactions":9,"vwap":933},"2026-03-16",238.34,1.302,0.55,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":754,"percent_change":300,"volume":566,"transactions":9,"vwap":938},"2026-03-13",237.037994,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":203,"volume":566,"transactions":9,"vwap":941},"2026-03-12",238.11301,-0.483,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":728,"transactions":9,"vwap":946},"2026-03-11",238.99001,238.59599,-1.267,-0.53,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":566,"transactions":9,"vwap":952},"2026-03-10",240.8,239.86301,-1.722,-0.71,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":627,"volume":566,"transactions":9,"vwap":957},"2026-03-09",241.58501,1.123,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":735,"percent_change":380,"volume":566,"transactions":9,"vwap":962},"2026-03-06",240.35001,240.46201,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":566,"transactions":9,"vwap":965},"2026-03-05",240.58,-0.616,-0.26,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":566,"transactions":9,"vwap":970},"2026-03-04",241.196,-0.775,-0.32,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":726,"percent_change":895,"volume":566,"transactions":9,"vwap":975},"2026-03-03",241.97099,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":566,"transactions":9,"vwap":978},"2026-03-02",243.244,-1.146,-0.47,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":788,"percent_change":281,"volume":728,"transactions":9,"vwap":984},"2026-02-27",244.42,244.39,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":392,"volume":566,"transactions":9,"vwap":987},"2026-02-26",244.23801,1.088,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":796,"volume":566,"transactions":9,"vwap":991},"2026-02-25",243.14999,0.381,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":797,"volume":566,"transactions":9,"vwap":995},"2026-02-24",242.769,0.159,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":312,"volume":566,"transactions":9,"vwap":999},"2026-02-23",242.61,0.128,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":521,"volume":566,"transactions":9,"vwap":1003},"2026-02-20",242.48199,-0.441,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":796,"volume":566,"transactions":9,"vwap":1008},"2026-02-19",242.17101,242.923,0.397,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":566,"transactions":9,"vwap":1012},"2026-02-18",242.526,-0.375,-0.15,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":691,"volume":1020,"transactions":9,"vwap":1018},"2026-02-17",242.87,242.901,-0.258,400,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":433,"volume":566,"transactions":9,"vwap":1023},"2026-02-13",243.159,0.577,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":159,"volume":24,"transactions":9,"vwap":1027},"2026-02-12",242.582,2.122,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":967,"volume":566,"transactions":9,"vwap":1031},"2026-02-11",240.46001,-0.633,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":566,"transactions":9,"vwap":1036},"2026-02-10",241.17,241.093002,1.358,0.57,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":186,"volume":1045,"transactions":9,"vwap":1042},"2026-02-09",239.575,239.735,239.35001,0.355,700,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":566,"transactions":9,"vwap":1048},"2026-02-06",239.38,0.236,0.1,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":566,"transactions":9,"vwap":1053},"2026-02-05",239.144,1.442,0.61,{"date":1057,"open":690,"high":690,"low":690,"close":690,"change":1058,"percent_change":803,"volume":566,"transactions":9,"vwap":690},"2026-02-04",-0.547,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":349,"volume":1065,"transactions":9,"vwap":1062},"2026-02-03",237.85001,238.24899,237.84801,-0.08,300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":514,"volume":728,"transactions":9,"vwap":1070},"2026-02-02",238.311,238.53,238.32899,-0.693,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":138,"volume":24,"transactions":9,"vwap":1074},"2026-01-30",239.022003,-0.826,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":24,"transactions":9,"vwap":1078},"2026-01-29",239.84801,-0.396,-0.16,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":494,"volume":566,"transactions":9,"vwap":1083},"2026-01-28",240.244,-0.099,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":967,"volume":728,"transactions":9,"vwap":1088},"2026-01-27",240.815,240.343,-0.623,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":103,"percent_change":1093,"volume":24,"transactions":9,"vwap":1092},"2026-01-26",240.966,0.3,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":566,"transactions":9,"vwap":1097},"2026-01-23",239.47099,240.23599,0.645,0.27,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":797,"volume":566,"transactions":9,"vwap":1102},"2026-01-22",239.591,0.166,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":154,"volume":24,"transactions":9,"vwap":1106},"2026-01-21",239.425,1.599,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":566,"transactions":9,"vwap":1110},"2026-01-20",237.826,-1.935,-0.81,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":404,"volume":566,"transactions":9,"vwap":1115},"2026-01-16",239.761,-0.897,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":349,"volume":24,"transactions":9,"vwap":1119},"2026-01-15",240.658,-0.061,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":600,"volume":1045,"transactions":9,"vwap":1125},"2026-01-14",240.52,240.72501,240.71899,0.605,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":24,"transactions":9,"vwap":1129},"2026-01-13",240.114,0.409,0.17,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":566,"transactions":9,"vwap":1134},"2026-01-12",239.705,-0.328,-0.14,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":830,"volume":24,"transactions":9,"vwap":1139},"2026-01-09",240.033005,1.155,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":480,"volume":24,"transactions":9,"vwap":1143},"2026-01-08",238.87801,-1.043,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1093,"volume":566,"transactions":9,"vwap":1147},"2026-01-07",239.92101,0.716,{"date":1150,"open":1069,"high":1151,"low":1069,"close":1151,"change":1152,"percent_change":1153,"volume":566,"transactions":9,"vwap":1151},"2026-01-06",239.205,-0.304,-0.13,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":855,"volume":24,"transactions":9,"vwap":1156},"2026-01-05",239.509,0.038,{"date":1159,"open":1096,"high":1096,"low":1096,"close":1096,"change":1160,"percent_change":1161,"volume":24,"transactions":9,"vwap":1096},"2026-01-02",-0.165,-0.07,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":404,"volume":24,"transactions":9,"vwap":1164},"2025-12-31",239.636,-0.878,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":750,"volume":24,"transactions":9,"vwap":1168},"2025-12-30",240.51401,-0.235,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":674,"volume":566,"transactions":9,"vwap":1173},"2025-12-29",240.77,240.74899,0.54,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":521,"volume":566,"transactions":9,"vwap":1177},"2025-12-26",240.209,-0.425,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":566,"transactions":9,"vwap":1182},"2025-12-24",240.57001,240.634,0.944,0.39,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":49,"volume":566,"transactions":9,"vwap":1187},"2025-12-23",239.69,0.437,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":241,"volume":24,"transactions":9,"vwap":1191},"2025-12-22",239.25301,-0.532,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":24,"transactions":9,"vwap":1195},"2025-12-19",239.785,-1.16,-0.48,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":392,"volume":24,"transactions":9,"vwap":1200},"2025-12-18",240.94501,1.071,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":864,"volume":24,"transactions":9,"vwap":1204},"2025-12-17",239.87399,-0.041,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":98,"percent_change":817,"volume":566,"transactions":9,"vwap":1208},"2025-12-16",239.91499,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":691,"volume":728,"transactions":9,"vwap":1212},"2025-12-15",240.041,239.355,-0.273,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":466,"volume":566,"transactions":9,"vwap":1217},"2025-12-12",239.41,239.62801,-1.016,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":355,"volume":566,"transactions":9,"vwap":1222},"2025-12-11",242.039993,240.644,-0.284,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":728,"transactions":9,"vwap":1228},"2025-12-10",240.84,241.10001,240.92799,0.774,0.32,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":494,"volume":566,"transactions":9,"vwap":1233},"2025-12-09",240.15401,-0.093,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":274,"volume":728,"transactions":9,"vwap":1238},"2025-12-08",240.095001,240.24699,-0.455,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":404,"volume":566,"transactions":9,"vwap":1243},"2025-12-05",241.39,240.702,-0.898,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":926,"volume":1250,"transactions":9,"vwap":1248},"2025-12-04",241.72701,241.60001,-0.729,500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":728,"transactions":9,"vwap":1254},"2025-12-03",242.11,242.32899,242.050003,0.818,0.34,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":268,"volume":566,"transactions":9,"vwap":1260},"2025-12-02",241.511,-0.756,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":566,"transactions":9,"vwap":1264},"2025-12-01",242.267,-1.775,-0.73,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":948,"volume":1020,"transactions":9,"vwap":1269},"2025-11-28",244.042007,-1.31,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":392,"volume":1020,"transactions":9,"vwap":1273},"2025-11-26",245.35201,1.11,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":651,"percent_change":661,"volume":1280,"transactions":9,"vwap":1279},"2025-11-25",244.74001,244.089996,244.242,2100,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":641,"volume":24,"transactions":9,"vwap":1283},"2025-11-24",243.492,0.467,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":24,"transactions":9,"vwap":1287},"2025-11-21",243.024994,0.624,0.26,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":560,"volume":1020,"transactions":9,"vwap":1293},"2025-11-20",242.168,242.401,0.077,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":440,"volume":24,"transactions":9,"vwap":1297},"2025-11-19",242.32401,-0.502,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":494,"volume":1305,"transactions":9,"vwap":1303},"2025-11-18",243.49001,242.41,242.826,-0.109,1900,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":566,"transactions":9,"vwap":1308},"2025-11-17",242.935,0.199,0.08,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":566,"transactions":9,"vwap":1313},"2025-11-14",242.73599,-0.848,-0.35,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":24,"transactions":9,"vwap":1318},"2025-11-13",243.584,-1.115,-0.46,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":797,"volume":24,"transactions":9,"vwap":1323},"2025-11-12",244.69901,0.179,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":24,"transactions":9,"vwap":1327},"2025-11-11",244.52,0.884,0.36,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1310,"volume":566,"transactions":9,"vwap":1332},"2025-11-10",243.636,0.201,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":24,"transactions":9,"vwap":1336},"2025-11-07",243.435,-0.135,-0.06,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":262,"volume":566,"transactions":9,"vwap":1341},"2025-11-06",243.57001,1.259,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1266,"volume":566,"transactions":9,"vwap":1345},"2025-11-05",242.311,-1.786,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":803,"volume":24,"transactions":9,"vwap":1349},"2025-11-04",244.097,-0.572,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":337,"volume":566,"transactions":9,"vwap":1353},"2025-11-03",244.66901,-0.937,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":661,"percent_change":713,"volume":566,"transactions":9,"vwap":1357},"2025-10-31",245.606,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":24,"transactions":9,"vwap":1360},"2025-10-30",245.29601,-1.225,-0.5,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":566,"transactions":9,"vwap":1365},"2025-10-29",246.521,-2.09,-0.84,{"date":1369,"open":1370,"high":22,"low":1371,"close":1372,"change":1148,"percent_change":812,"volume":1373,"transactions":9,"vwap":1372},"2025-10-28",248.39999,248.33,248.61099,2700,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1050,"volume":566,"transactions":9,"vwap":1376},"2025-10-27",247.895,0.253,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":560,"volume":566,"transactions":9,"vwap":1380},"2025-10-24",247.642,0.063,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":566,"transactions":9,"vwap":1385},"2025-10-23",248.070007,247.57899,-0.977,-0.39,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":164,"volume":24,"transactions":9,"vwap":1390},"2025-10-22",248.556,0.507,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":262,"volume":728,"transactions":9,"vwap":1395},"2025-10-21",248.28,248.048996,1.288,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":817,"volume":1065,"transactions":9,"vwap":1401},"2025-10-20",246.5,246.8,246.761,0.557,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":268,"volume":1065,"transactions":9,"vwap":1406},"2025-10-17",246.7,246.20399,-0.755,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":627,"volume":24,"transactions":9,"vwap":1410},"2025-10-16",246.959,1.158,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1153,"volume":566,"transactions":9,"vwap":1414},"2025-10-15",245.80099,-0.332,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":503,"volume":566,"transactions":9,"vwap":1418},"2025-10-14",246.133,0.272,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":713,"percent_change":312,"volume":566,"transactions":9,"vwap":1422},"2025-10-13",245.86099,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":566,"transactions":9,"vwap":1425},"2025-10-10",245.731,2.039,0.84,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1136,"volume":24,"transactions":9,"vwap":1430},"2025-10-09",243.692,-0.343,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1131,"volume":566,"transactions":9,"vwap":1434},"2025-10-08",244.035004,0.402,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1038,"volume":566,"transactions":9,"vwap":1438},"2025-10-07",243.633,1.392,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1197,"volume":566,"transactions":9,"vwap":1442},"2025-10-06",242.241,-1.161,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":521,"volume":566,"transactions":9,"vwap":1446},"2025-10-03",243.40199,-0.439,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":84,"volume":566,"transactions":9,"vwap":1450},"2025-10-02",243.841,-0.581,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":796,"volume":24,"transactions":9,"vwap":1454},"2025-10-01",244.422,0.391,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":691,"volume":566,"transactions":9,"vwap":1459},"2025-09-30",244.38,244.031006,-0.264,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":566,"transactions":9,"vwap":1463},"2025-09-29",244.295,0.964,0.4,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1136,"volume":566,"transactions":9,"vwap":1468},"2025-09-26",243.33099,-0.348,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":967,"percent_change":691,"volume":24,"transactions":9,"vwap":1472},"2025-09-25",243.679,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":24,"transactions":9,"vwap":1475},"2025-09-24",243.939,-4.989,-2,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1140,"percent_change":627,"volume":728,"transactions":9,"vwap":1481},"2025-09-23",248.645,248.92799,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1197,"volume":566,"transactions":9,"vwap":1484},"2025-09-22",247.77299,-1.1994,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":691,"volume":1491,"transactions":9,"vwap":1489},"2025-09-19",248.91476,248.97238,-0.2653,83,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":632,"volume":1491,"transactions":9,"vwap":1495},"2025-09-18",249.26291,249.2377,-1.4106,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1338,"volume":1491,"transactions":9,"vwap":1499},"2025-09-17",250.64825,-0.1477,{"date":1502,"open":173,"high":173,"low":173,"close":173,"change":1503,"percent_change":503,"volume":1491,"transactions":9,"vwap":173},"2025-09-16",0.2857,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":186,"volume":24,"transactions":9,"vwap":1506},"2025-09-15",250.51021,0.3722,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":241,"volume":1491,"transactions":9,"vwap":1510},"2025-09-12",250.13806,-0.5522,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":487,"volume":24,"transactions":9,"vwap":1514},"2025-09-11",250.69028,1.2413,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":113,"volume":24,"transactions":9,"vwap":1518},"2025-09-10",249.44897,0.8715,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":138,"volume":1491,"transactions":9,"vwap":1522},"2025-09-09",248.57744,-0.8439,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":900,"volume":1491,"transactions":9,"vwap":1526},"2025-09-08",249.42137,1.4598,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1491,"transactions":9,"vwap":1530},"2025-09-05",247.96158,2.1981,0.89,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1230,"volume":1491,"transactions":9,"vwap":1535},"2025-09-04",245.7635,0.7743,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":600,"volume":24,"transactions":9,"vwap":1539},"2025-09-03",244.9892,0.611,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":466,"volume":1491,"transactions":9,"vwap":1543},"2025-09-02",244.37816,-1.0276,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":268,"volume":24,"transactions":9,"vwap":1547},"2025-08-29",245.40576,-0.7551,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":68,"volume":1491,"transactions":9,"vwap":1551},"2025-08-28",246.16086,0.5246,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":281,"volume":24,"transactions":9,"vwap":1555},"2025-08-27",245.63626,0.1441,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":674,"volume":1491,"transactions":9,"vwap":1559},"2025-08-26",245.4922,0.545,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":521,"volume":24,"transactions":9,"vwap":1563},"2025-08-25",244.94717,-0.4322,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1491,"transactions":9,"vwap":1567},"2025-08-22",245.37935,2.0852,0.86,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":646,"volume":1491,"transactions":9,"vwap":1572},"2025-08-21",243.29411,-0.0252,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":776,"volume":24,"transactions":9,"vwap":1576},"2025-08-20",243.31932,0.3337,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":68,"volume":24,"transactions":9,"vwap":1580},"2025-08-19",242.9856,0.5078,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":521,"volume":1491,"transactions":9,"vwap":1584},"2025-08-18",242.4778,-0.449,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":24,"transactions":9,"vwap":1588},"2025-08-15",242.92677,-1.2497,-0.51,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":300,"volume":24,"transactions":9,"vwap":1593},"2025-08-14",244.17647,-1.108,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1174,"volume":24,"transactions":9,"vwap":1597},"2025-08-13",245.28452,1.3229,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1491,"transactions":9,"vwap":1601},"2025-08-12",243.96158,-1.0084,-0.41,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":-6,"volume":24,"transactions":9,"vwap":1606},"2025-08-11",244.96999,-0.0072,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":750,"volume":1491,"transactions":9,"vwap":1610},"2025-08-08",244.97719,-0.2449,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":796,"volume":24,"transactions":9,"vwap":1614},"2025-08-07",245.22209,0.3974,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":572,"volume":1491,"transactions":9,"vwap":1618},"2025-08-06",244.82474,-0.8727,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":646,"volume":1491,"transactions":9,"vwap":1622},"2025-08-05",245.69748,-0.0204,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":306,"volume":24,"transactions":9,"vwap":1626},"2025-08-04",245.71788,0.1104,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":247,"volume":24,"transactions":9,"vwap":1630},"2025-08-01",245.60744,1.988,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":440,"volume":24,"transactions":9,"vwap":1634},"2025-07-31",243.61945,-0.5234,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":24,"transactions":9,"vwap":1638},"2025-07-30",244.14285,-1.3625,-0.55,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":24,"transactions":9,"vwap":1643},"2025-07-29",245.5054,2.389,0.98,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":404,"volume":24,"transactions":9,"vwap":1648},"2025-07-28",243.11644,-0.9028,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":600,"volume":1491,"transactions":9,"vwap":1652},"2025-07-25",244.019211,0.6075,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":812,"volume":1491,"transactions":9,"vwap":1656},"2025-07-24",243.41176,0.6975,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":24,"transactions":9,"vwap":1660},"2025-07-23",242.71428,-1.599,-0.65,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":164,"volume":24,"transactions":9,"vwap":1665},"2025-07-22",244.31332,0.479,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":599,"volume":24,"transactions":9,"vwap":1669},"2025-07-21",243.83434,1.449,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":349,"volume":24,"transactions":9,"vwap":1673},"2025-07-18",242.38536,-0.0768,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":433,"volume":24,"transactions":9,"vwap":1677},"2025-07-17",242.46219,0.5882,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":113,"volume":1491,"transactions":9,"vwap":1681},"2025-07-16",241.87395,0.8427,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1362,"volume":24,"transactions":9,"vwap":1685},"2025-07-15",241.031219,-1.2125,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":560,"volume":24,"transactions":9,"vwap":1689},"2025-07-14",242.2437,0.0816,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":343,"volume":24,"transactions":9,"vwap":1693},"2025-07-11",242.16206,-1.4946,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":312,"volume":24,"transactions":9,"vwap":1697},"2025-07-10",243.65666,0.1272,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":599,"volume":1491,"transactions":9,"vwap":1701},"2025-07-09",243.52942,1.4574,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1136,"volume":24,"transactions":9,"vwap":1705},"2025-07-08",242.072021,-0.3469,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1491,"transactions":9,"vwap":1710},"2025-07-07",243.33734,242.41896,-1.4298,-0.59,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1491,"transactions":9,"vwap":1715},"2025-07-03",243.84874,-0.4262,-0.17,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":20,"volume":1491,"transactions":9,"vwap":1720},"2025-07-02",244.27492,-1.6266,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":797,"volume":24,"transactions":9,"vwap":1724},"2025-07-01",245.90157,0.1837,{"date":1727,"open":1626,"high":1626,"low":1626,"close":1626,"change":1728,"percent_change":487,"volume":1491,"transactions":9,"vwap":1626},"2025-06-30",1.2197,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":926,"volume":1491,"transactions":9,"vwap":1731},"2025-06-27",244.4982,-0.7395,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1491,"transactions":9,"vwap":1735},"2025-06-26",245.2377,1.0144,0.42,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":281,"volume":1491,"transactions":9,"vwap":1740},"2025-06-25",244.22328,0.1488,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1257,"volume":1491,"transactions":9,"vwap":1744},"2025-06-24",244.074432,0.8211,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":281,"volume":1491,"transactions":9,"vwap":1748},"2025-06-23",243.2533,0.1573,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1131,"volume":1491,"transactions":9,"vwap":1752},"2025-06-20",243.096039,0.401,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":281,"volume":1491,"transactions":9,"vwap":1756},"2025-06-18",242.69508,0.1489,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":24,"transactions":9,"vwap":1760},"2025-06-17",242.54622,2.2509,0.94,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1603,"volume":24,"transactions":9,"vwap":1765},"2025-06-16",240.29532,-0.994,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1387,"volume":24,"transactions":9,"vwap":1769},"2025-06-13",241.28932,-0.9568,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":599,"volume":24,"transactions":9,"vwap":1773},"2025-06-12",242.24609,1.4418,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":433,"volume":1491,"transactions":9,"vwap":1777},"2025-06-11",240.80432,0.5654,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":68,"volume":24,"transactions":9,"vwap":1781},"2025-06-10",240.23889,0.5066,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":128,"volume":24,"transactions":9,"vwap":1785},"2025-06-09",239.7323,0.2269,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":24,"transactions":9,"vwap":1789},"2025-06-06",239.5054,-2.2905,-0.95,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":656,"volume":24,"transactions":9,"vwap":1794},"2025-06-05",241.79591,-0.6063,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1491,"transactions":9,"vwap":1798},"2025-06-04",242.40216,2.2281,0.93,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":727,"volume":24,"transactions":9,"vwap":1803},"2025-06-03",240.17407,-1.3085,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1711,"percent_change":1712,"volume":1491,"transactions":9,"vwap":1807},"2025-06-02",241.48259,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1184,"volume":24,"transactions":9,"vwap":1810},"2025-05-30",242.91237,0.9496,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1055,"volume":24,"transactions":9,"vwap":1814},"2025-05-29",241.96278,1.4718,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1804,"percent_change":727,"volume":1491,"transactions":9,"vwap":1818},"2025-05-28",240.491,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":24,"transactions":9,"vwap":1821},"2025-05-27",241.79951,1.6699,0.7,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":312,"volume":24,"transactions":9,"vwap":1826},"2025-05-23",240.12965,0.1176,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":118,"volume":24,"transactions":9,"vwap":1830},"2025-05-22",240.012009,1.4946,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":286,"volume":1491,"transactions":9,"vwap":1834},"2025-05-21",238.51741,-2.6963,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1662,"volume":24,"transactions":9,"vwap":1838},"2025-05-20",241.21368,-1.5738,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1161,"volume":24,"transactions":9,"vwap":1842},"2025-05-19",242.78752,-0.1705,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1257,"volume":24,"transactions":9,"vwap":1846},"2025-05-16",242.95798,0.8163,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":911,"volume":1491,"transactions":9,"vwap":1850},"2025-05-15",242.14166,0.9268,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":691,"volume":24,"transactions":9,"vwap":1854},"2025-05-14",241.21489,-0.2761,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":661,"volume":24,"transactions":9,"vwap":1858},"2025-05-13",241.491,0.7491,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":293,"volume":24,"transactions":9,"vwap":1862},"2025-05-12",240.7419,-1.9136,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":864,"volume":24,"transactions":9,"vwap":1866},"2025-05-09",242.65546,-0.0528,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":727,"volume":24,"transactions":9,"vwap":1870},"2025-05-08",242.70828,-1.3169,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":560,"volume":24,"transactions":9,"vwap":1874},"2025-05-07",244.025208,0.0612,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":817,"volume":1491,"transactions":9,"vwap":1878},"2025-05-06",243.96399,0.5702,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":855,"volume":1491,"transactions":9,"vwap":1882},"2025-05-05",243.39375,0.054,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":24,"transactions":9,"vwap":1886},"2025-05-02",243.33974,-2.7887,-1.13,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":20,"volume":24,"transactions":9,"vwap":1891},"2025-05-01",246.12845,-1.6279,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":503,"volume":24,"transactions":9,"vwap":1895},"2025-04-30",247.7563,0.2761,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1465,"volume":24,"transactions":9,"vwap":1899},"2025-04-29",247.48019,0.982,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":410,"volume":1491,"transactions":9,"vwap":1903},"2025-04-28",246.4982,0.9016,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1310,"volume":24,"transactions":9,"vwap":1907},"2025-04-25",245.59663,0.2017,{"date":177,"open":1910,"high":1910,"low":1910,"close":1910,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1910},245.39496]