[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOKU":3,"homepage-market-summary":27,"stock-historical-KOKU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KOKU","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},"Xtrackers MSCI Kokusai Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9204,1.22272,"Quarterly",{"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":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},132.8516,131.8529,0.9987,0.76,26.4768,135.945,112.189,494.582300344,87,1582,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},94.743,1070,390545.575086,40.22,"2025-04-22",[181,184,190,198,206,214,221,229,236,244,252,260,268,276,283,290,298,306,313,320,327,334,344,351,360,366,372,380,387,393,400,407,414,421,428,436,442,449,455,463,470,481,488,495,502,508,515,522,529,536,543,550,557,564,570,577,584,591,598,605,611,617,622,628,633,640,644,651,658,662,668,673,679,684,689,694,697,702,707,712,717,721,726,732,737,742,748,753,757,762,767,772,776,782,790,795,801,806,810,815,819,824,829,836,841,845,850,856,861,866,871,876,882,886,893,899,903,908,912,916,921,926,931,935,940,944,949,953,959,964,968,974,979,984,989,994,999,1005,1010,1015,1019,1024,1029,1036,1043,1051,1056,1060,1068,1073,1077,1081,1086,1092,1096,1101,1107,1113,1118,1125,1129,1136,1139,1146,1151,1156,1162,1167,1172,1177,1184,1191,1195,1199,1205,1209,1217,1223,1230,1234,1239,1243,1249,1252,1257,1262,1269,1273,1280,1287,1292,1298,1304,1310,1316,1322,1328,1333,1341,1346,1351,1355,1362,1367,1373,1377,1380,1384,1389,1396,1400,1404,1407,1412,1417,1422,1427,1433,1442,1446,1452,1457,1463,1468,1472,1477,1483,1489,1494,1501,1507,1511,1518,1523,1527,1533,1538,1543,1549,1553,1559,1565,1569,1573,1577,1583,1589,1595,1599,1604,1608,1615,1619,1624,1629,1632,1636,1641,1646,1650,1655,1659,1663,1669,1673,1678,1682,1688,1691,1695,1700,1703,1708,1711,1716,1722,1726,1730,1735,1740,1746,1750,1755,1759,1763,1767,1773,1778,1783,1787,1793,1799,1803,1807,1812,1817,1821,1827,1834,1841,1847,1852,1857,1863,1868,1875,1879,1883,1888,1892,1897,1902,1906,1911,1915,1920,1925,1930,1936,1940,1945,1952,1956,1960,1965,1970,1975,1978,1986,1990,1995,2001,2006,2011,2016,2020,2025,2031,2035,2040,2045,2052,2056,2060,2064,2068,2072,2076,2080,2085,2089,2096,2100,2104,2108,2112,2116,2121,2125,2130,2134,2137,2142,2147,2151],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},24,132.983,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":182,"vwap":189},"2026-10-01",-0.3553,-0.27,36.169206,131.4917,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",132.2082,-0.3647,-0.28,125.6858,26,132.7188,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",132.5729,-0.3444,-0.26,18.4488,20,132.6587,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",132.9173,-0.9005,-0.67,18.447801,21,133.1329,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":182,"vwap":220},"2026-09-25",133.8178,0.6556,0.49,33.235077,133.5839,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",133.1622,0.0217,0.02,61.4613,29,132.7637,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":204,"vwap":235},"2026-09-23",133.1405,-1.3387,-1,24.4458,133.3535,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",134.4792,0.0911,0.07,17.4448,17,134.5033,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",134.3881,1.9512,1.47,69.280022,30,134.0362,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",132.4369,-0.4921,-0.37,20.4448,18,132.3015,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",132.929,1.4695,1.12,19.7008,22,132.8339,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",131.4595,-0.5075,-0.38,94.4528,23,132.3443,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":266,"vwap":282},"2026-09-15",131.967,-0.7322,-0.55,32.4568,132.1899,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":274,"vwap":289},"2026-09-14",132.6992,-0.5999,-0.45,149.4588,132.7882,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",133.2991,1.0839,0.82,33.4598,25,133.473,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",132.2152,-1.0431,-0.78,29.450619,27,132.2974,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":212,"vwap":312},"2026-09-09",133.2583,-0.6567,-0.49,18.459235,133.3734,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":182,"vwap":319},"2026-09-08",133.915,-0.8222,-0.61,40.5148,134.371,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":182,"vwap":326},"2026-09-04",134.7372,-0.5611,-0.41,47.4828,134.8301,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":182,"vwap":333},"2026-09-03",135.2983,1.5804,1.18,30.7268,134.7403,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",132.58,133.74,133.7179,0.7166,0.54,466.5208,32,133.1171,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":227,"vwap":350},"2026-09-01",133.0013,-1.2663,-0.94,89.9718,132.9917,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",133.821,134.2676,-0.399,-0.3,154.4558,28,133.9086,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":85,"volume":364,"transactions":358,"vwap":365},"2026-08-28",134.6666,-0.3264,82.4728,134.7655,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":257,"transactions":258,"vwap":371},"2026-08-27",134.993,0.5062,0.38,134.7778,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-26",134.4868,-0.2226,-0.17,21.4448,19,134.4945,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":274,"vwap":386},"2026-08-25",134.7094,0.5607,0.42,52.4788,134.5438,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":194,"volume":391,"transactions":304,"vwap":392},"2026-08-24",134.1487,-0.3736,59.4175,134.1672,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":358,"vwap":399},"2026-08-21",134.5223,0.7616,0.57,27.1168,134.4486,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":212,"vwap":406},"2026-08-20",133.7607,-0.8946,-0.66,16.687432,134.1147,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":378,"vwap":413},"2026-08-19",134.6553,0.3579,0.27,29.4648,134.7894,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":204,"vwap":420},"2026-08-18",134.2974,-0.9531,-0.7,41.4548,134.5065,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":266,"vwap":427},"2026-08-17",135.2505,-0.4495,-0.33,21.7518,135.4925,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":342,"vwap":435},"2026-08-14",135.94,135.7,-0.245,-0.18,345.4888,135.8196,{"date":437,"open":22,"high":22,"low":22,"close":22,"change":438,"percent_change":439,"volume":440,"transactions":274,"vwap":441},"2026-08-13",0.7899,0.58,92.4648,135.9317,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":266,"vwap":448},"2026-08-12",135.1551,0.2339,0.17,29.452198,135.2606,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":433,"volume":453,"transactions":266,"vwap":454},"2026-08-11",134.9212,-0.248,21.4568,135.1792,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",135.1692,-0.1193,-0.09,42.455729,35,135.2073,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":182,"vwap":469},"2026-08-07",135.2885,1.2085,0.9,121.5138,135.2313,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",134.27,134.36,134,134.08,-0.5878,-0.44,2309.6818,40,134.1337,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":196,"vwap":487},"2026-08-05",134.6678,-0.1023,-0.08,66.4588,135.078,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":212,"vwap":494},"2026-08-04",134.7701,2.1219,1.6,29.147018,134.0928,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":296,"vwap":501},"2026-08-03",132.6482,1.4049,1.07,31.4888,132.097,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":340,"volume":506,"transactions":196,"vwap":507},"2026-07-31",131.2433,0.6998,111.751176,131.0833,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":196,"vwap":514},"2026-07-30",130.5435,2.2125,1.72,112.4728,130.0781,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":304,"vwap":521},"2026-07-29",128.331,-1.6728,-1.29,107.8778,129.0467,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":212,"vwap":528},"2026-07-28",130.0038,0.4231,0.33,95.4448,129.8596,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":358,"vwap":535},"2026-07-27",129.5807,0.331,0.26,116.4448,129.3313,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":274,"vwap":542},"2026-07-24",129.2497,0.2942,0.23,105.1438,129.2736,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":182,"vwap":549},"2026-07-23",128.9555,-1.7377,-1.33,108.8668,128.8814,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":196,"vwap":556},"2026-07-22",130.6932,0.0089,0.01,155.1838,130.7927,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":204,"vwap":563},"2026-07-21",130.6843,0.8297,0.64,46.2148,130.8106,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":540,"volume":568,"transactions":266,"vwap":569},"2026-07-20",129.8546,0.2918,96.4448,129.868,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":274,"vwap":576},"2026-07-17",129.5628,-0.1241,-0.1,17.7168,128.8681,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":212,"vwap":583},"2026-07-16",129.6869,-0.4099,-0.32,29.574773,129.9699,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":258,"vwap":590},"2026-07-15",130.0968,0.1811,0.14,37.4598,130.3653,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":378,"vwap":597},"2026-07-14",129.9157,0.4185,0.32,97.4738,133.2479,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":266,"vwap":604},"2026-07-13",129.4972,-0.6128,-0.47,86.5098,129.9839,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":109,"percent_change":99,"volume":610,"transactions":9,"vwap":609},"2026-07-10",129.96001,130.28999,130.11,500,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":595,"volume":616,"transactions":9,"vwap":614},"2026-07-09",129.85001,129.39,0.414,200,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":616,"transactions":9,"vwap":619},"2026-07-08",128.976,-0.326,-0.25,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":194,"volume":627,"transactions":9,"vwap":625},"2026-07-07",129.8,129.302,-0.369,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-06",129.67101,0.766,0.59,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":165,"volume":639,"transactions":9,"vwap":637},"2026-07-02",133.41,128.89,128.905,0.263,4500,{"date":641,"open":636,"high":636,"low":642,"close":642,"change":643,"percent_change":425,"volume":627,"transactions":9,"vwap":642},"2026-07-01",128.642,-0.432,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":43,"volume":650,"transactions":9,"vwap":648},"2026-06-30",128.53,129.14999,129.074005,1.111,700,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-29",127.35,127.963,0.198,0.15,300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":384,"volume":657,"transactions":9,"vwap":660},"2026-06-26",127.765,0.535,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-25",127.23,-1.155,-0.9,5300,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":627,"transactions":9,"vwap":670},"2026-06-24",128.38499,-0.085,-0.07,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":519,"volume":678,"transactions":9,"vwap":676},"2026-06-23",128.96001,128.47,-1.685,900,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":356,"volume":627,"transactions":9,"vwap":682},"2026-06-22",128.67,130.155,-0.396,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":627,"transactions":9,"vwap":686},"2026-06-18",130.55099,0.713,0.55,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":616,"transactions":9,"vwap":691},"2026-06-17",129.838,-1.493,-1.14,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":139,"percent_change":202,"volume":627,"transactions":9,"vwap":696},"2026-06-16",131.33099,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":627,"transactions":9,"vwap":699},"2026-06-15",131.67101,1.797,1.38,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":627,"transactions":9,"vwap":704},"2026-06-12",129.87399,0.374,0.29,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":627,"transactions":9,"vwap":709},"2026-06-11",129.5,2.404,1.89,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":627,"transactions":9,"vwap":714},"2026-06-10",127.096001,-1.638,-1.27,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":202,"volume":627,"transactions":9,"vwap":719},"2026-06-09",128.73399,-0.331,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":627,"transactions":9,"vwap":723},"2026-06-08",129.065002,0.585,0.46,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":657,"transactions":9,"vwap":729},"2026-06-05",129.0099945,128.48,-3.591,-2.72,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":616,"transactions":9,"vwap":734},"2026-06-04",132.070999,0.69,0.53,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":627,"transactions":9,"vwap":739},"2026-06-03",131.381,-1.004,-0.76,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":616,"transactions":9,"vwap":745},"2026-06-02",132.25999,132.38499,0.493,0.37,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":240,"volume":616,"transactions":9,"vwap":751},"2026-06-01",132.037003,131.892,0.098,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":69,"volume":627,"transactions":9,"vwap":755},"2026-05-29",131.79401,0.272,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":627,"transactions":9,"vwap":759},"2026-05-28",131.522,0.531,0.41,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":627,"transactions":9,"vwap":764},"2026-05-27",130.991,-0.062,-0.05,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":627,"transactions":9,"vwap":769},"2026-05-26",131.052994,0.924,0.71,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":706,"volume":627,"transactions":9,"vwap":774},"2026-05-22",130.129,0.376,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":616,"transactions":9,"vwap":779},"2026-05-21",129.42,129.75301,0.443,0.34,{"date":783,"open":784,"high":614,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-20",129.33,129.255,129.31,1.609,1.26,1500,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":627,"transactions":9,"vwap":792},"2026-05-19",127.701,-0.911,-0.71,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":616,"transactions":9,"vwap":798},"2026-05-18",128.99001,128.612,0.279,0.22,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":627,"transactions":9,"vwap":803},"2026-05-15",128.33299,-1.81,-1.39,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":735,"volume":627,"transactions":9,"vwap":808},"2026-05-14",130.14301,0.893,{"date":811,"open":675,"high":812,"low":675,"close":813,"change":760,"percent_change":761,"volume":814,"transactions":9,"vwap":813},"2026-05-13",129.35001,129.25,1300,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":433,"volume":627,"transactions":9,"vwap":817},"2026-05-12",128.71899,-0.226,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":627,"transactions":9,"vwap":821},"2026-05-11",128.94501,0.105,0.08,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":627,"transactions":9,"vwap":826},"2026-05-08",128.84,1.059,0.83,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-07",128.95,127.781,-1.11,-0.86,400,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":627,"transactions":9,"vwap":838},"2026-05-06",128.89101,2.245,1.77,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":43,"volume":627,"transactions":9,"vwap":843},"2026-05-05",126.646,1.095,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":627,"transactions":9,"vwap":847},"2026-05-04",125.551,-0.259,-0.21,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":256,"volume":855,"transactions":9,"vwap":853},"2026-05-01",126.58,125.81,-0.462,1700,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":616,"transactions":9,"vwap":858},"2026-04-30",126.272,1.853,1.49,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":627,"transactions":9,"vwap":863},"2026-04-29",124.419,-0.388,-0.31,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":627,"transactions":9,"vwap":868},"2026-04-28",124.807,-0.739,-0.59,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":627,"transactions":9,"vwap":873},"2026-04-27",125.546,0.064,0.05,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":109,"volume":855,"transactions":9,"vwap":879},"2026-04-24",125.241,125.482,125.18,0.901,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":287,"volume":627,"transactions":9,"vwap":884},"2026-04-23",124.581,-0.566,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":657,"transactions":9,"vwap":889},"2026-04-22",124.965,125.147,124.93,0.998,0.8,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":657,"transactions":9,"vwap":896},"2026-04-21",124.23,124.149,-1.279,-1.02,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":433,"volume":627,"transactions":9,"vwap":901},"2026-04-20",125.428,-0.225,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":627,"transactions":9,"vwap":905},"2026-04-17",125.653,1.586,1.28,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":240,"volume":627,"transactions":9,"vwap":910},"2026-04-16",124.067001,0.087,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":561,"volume":627,"transactions":9,"vwap":914},"2026-04-15",123.98,0.784,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":627,"transactions":9,"vwap":918},"2026-04-14",123.196,1.324,1.09,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":627,"transactions":9,"vwap":923},"2026-04-13",121.872,1.164,0.96,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":627,"transactions":9,"vwap":928},"2026-04-10",120.708,-0.043,-0.04,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":340,"volume":627,"transactions":9,"vwap":933},"2026-04-09",120.751,0.644,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":627,"transactions":9,"vwap":937},"2026-04-08",120.107,3.095,2.65,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":225,"volume":627,"transactions":9,"vwap":942},"2026-04-07",117.012001,0.018,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":688,"percent_change":948,"volume":627,"transactions":9,"vwap":947},"2026-04-06",115.97,116.994,0.47,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":554,"volume":627,"transactions":9,"vwap":951},"2026-04-02",116.444,0.015,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":616,"transactions":9,"vwap":956},"2026-04-01",117.028999,116.429,0.997,0.86,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":627,"transactions":9,"vwap":961},"2026-03-31",115.432,3.243,2.89,{"date":965,"open":966,"high":966,"low":23,"close":23,"change":967,"percent_change":202,"volume":657,"transactions":9,"vwap":23},"2026-03-30",112.28,-0.291,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":835,"transactions":9,"vwap":971},"2026-03-27",112.56,112.48,-1.567,-1.37,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":627,"transactions":9,"vwap":976},"2026-03-26",114.046997,-2.042,-1.76,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":627,"transactions":9,"vwap":981},"2026-03-25",116.088997,0.891,0.77,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":627,"transactions":9,"vwap":986},"2026-03-24",115.198,-0.6,-0.52,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":627,"transactions":9,"vwap":991},"2026-03-23",115.798,1.633,1.43,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":627,"transactions":9,"vwap":996},"2026-03-20",114.165,-2.38,-2.04,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":194,"volume":678,"transactions":9,"vwap":1002},"2026-03-19",115.925,116.545,115.8,-0.327,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":627,"transactions":9,"vwap":1007},"2026-03-18",116.872,-1.923,-1.62,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":627,"transactions":9,"vwap":1012},"2026-03-17",118.795,0.371,0.31,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":148,"volume":627,"transactions":9,"vwap":1017},"2026-03-16",118.424,1.366,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":627,"transactions":9,"vwap":1021},"2026-03-13",117.057999,-0.623,-0.53,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":627,"transactions":9,"vwap":1026},"2026-03-12",117.681,-2.029,-1.69,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-11",119.78,119.71,0.034,0.03,600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":85,"volume":1042,"transactions":9,"vwap":1040},"2026-03-10",120.45,120.72,119.676,-0.285,1100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-03-09",117.86,119.961,116.95,0.811,0.68,2100,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":835,"transactions":9,"vwap":1053},"2026-03-06",119.15,-1.246,-1.03,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1055,"volume":627,"transactions":9,"vwap":1058},"2026-03-05",120.396,-1.254,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1042,"transactions":9,"vwap":1065},"2026-03-04",121.67,121.8,121.64,121.65,1.23,1.02,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":627,"transactions":9,"vwap":1070},"2026-03-03",120.42,-1.788,-1.46,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":376,"volume":627,"transactions":9,"vwap":1075},"2026-03-02",122.208,-0.202,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":602,"volume":616,"transactions":9,"vwap":1079},"2026-02-27",122.41,-0.58,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":627,"transactions":9,"vwap":1083},"2026-02-26",122.99,-0.498,-0.4,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":616,"transactions":9,"vwap":1089},"2026-02-25",123.259,123.488,0.965,0.79,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":155,"volume":616,"transactions":9,"vwap":1094},"2026-02-24",122.523,0.815,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":627,"transactions":9,"vwap":1098},"2026-02-23",121.708,-1.209,-0.98,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":616,"transactions":9,"vwap":1104},"2026-02-20",122.27,122.917,0.897,0.74,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":139,"volume":678,"transactions":9,"vwap":1111},"2026-02-19",122.14,121.57,122.019997,-0.422,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":627,"transactions":9,"vwap":1115},"2026-02-18",122.442,0.748,0.61,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":540,"volume":1124,"transactions":9,"vwap":1122},"2026-02-17",121.16,121.91,121.694,0.274,1200,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":875,"volume":627,"transactions":9,"vwap":1127},"2026-02-13",121.42,0.061,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-12",123.67,121.359,-1.474,-1.2,1800,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":225,"percent_change":225,"volume":657,"transactions":9,"vwap":1138},"2026-02-11",122.833,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":425,"volume":1145,"transactions":9,"vwap":1143},"2026-02-10",122.32,123.22,122.813,-0.402,3000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":155,"volume":835,"transactions":9,"vwap":1149},"2026-02-09",122.94,123.215,0.816,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":627,"transactions":9,"vwap":1153},"2026-02-06",122.399,2.433,2.03,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":657,"transactions":9,"vwap":1159},"2026-02-05",120,119.966,-1.472,-1.21,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":627,"transactions":9,"vwap":1164},"2026-02-04",121.438,-0.471,-0.39,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":616,"transactions":9,"vwap":1169},"2026-02-03",121.909,-0.901,-0.73,{"date":1173,"open":1174,"high":1148,"low":1175,"close":1175,"change":1176,"percent_change":397,"volume":835,"transactions":9,"vwap":1175},"2026-02-02",122.871,122.81,0.7,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":650,"transactions":9,"vwap":1181},"2026-01-30",121.94,122.13,122.11,0.19,0.16,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":898,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-29",122.029999,122.87,121.92,-0.83,14200,{"date":1192,"open":1148,"high":1148,"low":1148,"close":1148,"change":1193,"percent_change":1194,"volume":657,"transactions":9,"vwap":1148},"2026-01-28",-0.69,-0.56,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1176,"volume":616,"transactions":9,"vwap":1197},"2026-01-27",123.63,0.865,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":736,"volume":1035,"transactions":9,"vwap":1203},"2026-01-26",122.82,122.885,122.765,0.65,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1182,"volume":627,"transactions":9,"vwap":1207},"2026-01-23",122.115,0.227,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1091,"volume":1216,"transactions":9,"vwap":1214},"2026-01-22",121.44,122.235,121.4,121.888,0.956,17600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":57,"volume":678,"transactions":9,"vwap":1220},"2026-01-21",120.23,120.932,120.13,1.262,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1124,"transactions":9,"vwap":1227},"2026-01-20",120.66,120.712,119.67,-2.361,-1.93,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":588,"volume":627,"transactions":9,"vwap":1232},"2026-01-16",122.030998,0.169,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":627,"transactions":9,"vwap":1236},"2026-01-15",121.862,0.12,0.1,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":356,"volume":657,"transactions":9,"vwap":1241},"2026-01-14",121.742,-0.372,{"date":1244,"open":1245,"high":1245,"low":1188,"close":1246,"change":1247,"percent_change":1248,"volume":1050,"transactions":9,"vwap":1246},"2026-01-13",122.46,122.114,-0.351,-0.29,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":775,"percent_change":1014,"volume":627,"transactions":9,"vwap":1251},"2026-01-12",122.465,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":632,"volume":657,"transactions":9,"vwap":1255},"2026-01-09",122.29,122.088997,0.715,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":581,"volume":610,"transactions":9,"vwap":1260},"2026-01-08",121.025002,121.374,-0.391,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":657,"transactions":9,"vwap":1266},"2026-01-07",121.7,121.88,121.765,-0.041,-0.03,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":736,"volume":627,"transactions":9,"vwap":1271},"2026-01-06",121.806,0.641,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":104,"volume":1279,"transactions":9,"vwap":1277},"2026-01-05",120.56,121.185,121.165,0.883,1400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1042,"transactions":9,"vwap":1283},"2026-01-02",120.059998,120.282,119.695,0.298,0.25,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":627,"transactions":9,"vwap":1289},"2025-12-31",119.984,-0.865,-0.72,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1042,"transactions":9,"vwap":1295},"2025-12-30",121.095001,120.849,0.078,0.06,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":324,"volume":835,"transactions":9,"vwap":1302},"2025-12-29",120.58,121.07,120.771,-0.492,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1034,"volume":835,"transactions":9,"vwap":1308},"2025-12-26",121.34,121.35,121.263,0.037,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":657,"transactions":9,"vwap":1313},"2025-12-24",121.25,121.226,0.36,0.3,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":725,"volume":1124,"transactions":9,"vwap":1320},"2025-12-23",120.75,121.15,120.866,0.548,{"date":1323,"open":1324,"high":1038,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":678,"transactions":9,"vwap":1325},"2025-12-22",120.38,120.318,0.934,0.78,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":588,"volume":835,"transactions":9,"vwap":1331},"2025-12-19",118.63,119.384,0.163,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-18",118.61,119.62,119.221,1.089,0.92,2500,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":616,"transactions":9,"vwap":1343},"2025-12-17",118.132,-1.303,-1.09,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":902,"percent_change":1350,"volume":1042,"transactions":9,"vwap":1349},"2025-12-16",119.07,119.435,-0.19,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":943,"percent_change":225,"volume":616,"transactions":9,"vwap":1354},"2025-12-15",119.9,119.66,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1035,"transactions":9,"vwap":1359},"2025-12-12",119.77,119.59,119.642,-1.121,-0.93,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1286,"volume":627,"transactions":9,"vwap":1365},"2025-12-11",120.85,120.763,0.299,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":610,"transactions":9,"vwap":1370},"2025-12-10",119.56,120.464,0.964,0.81,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":766,"volume":627,"transactions":9,"vwap":1375},"2025-12-09",119.5,-0.06,{"date":1378,"open":1369,"high":1369,"low":1369,"close":1369,"change":1379,"percent_change":581,"volume":657,"transactions":9,"vwap":1369},"2025-12-08",-0.386,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":588,"volume":627,"transactions":9,"vwap":1382},"2025-12-05",119.946,0.167,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":129,"volume":610,"transactions":9,"vwap":1387},"2025-12-04",119.91,119.779,0.113,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":761,"volume":1395,"transactions":9,"vwap":1392},"2025-12-03",119.4,119.666,119.29,0.491,2200,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":114,"volume":657,"transactions":9,"vwap":1398},"2025-12-02",119.175,0.416,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":324,"volume":627,"transactions":9,"vwap":1402},"2025-12-01",118.759,-0.488,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":746,"percent_change":384,"volume":627,"transactions":9,"vwap":1406},"2025-11-28",119.247,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1327,"volume":650,"transactions":9,"vwap":1410},"2025-11-26",117.2,118.754,0.914,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1067,"volume":616,"transactions":9,"vwap":1415},"2025-11-25",118.2,117.84,1.189,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":627,"transactions":9,"vwap":1419},"2025-11-24",116.651,1.464,1.27,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":627,"transactions":9,"vwap":1424},"2025-11-21",115.187,1.018,0.89,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1035,"transactions":9,"vwap":1430},"2025-11-20",116.0049973,114.169,-1.701,-1.47,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-19",115.76,116.9,115.688,115.87,-0.271,-0.23,3100,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":865,"volume":627,"transactions":9,"vwap":1444},"2025-11-18",116.141,-0.357,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1100,"volume":657,"transactions":9,"vwap":1450},"2025-11-17",117.545,117.59,116.498,-1.148,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":627,"transactions":9,"vwap":1454},"2025-11-14",117.646,-0.152,-0.13,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":616,"transactions":9,"vwap":1460},"2025-11-13",119.22,117.798,-2.003,-1.67,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":411,"volume":835,"transactions":9,"vwap":1466},"2025-11-12",119.83,119.801,0.318,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":781,"volume":627,"transactions":9,"vwap":1470},"2025-11-11",119.483,0.407,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":627,"transactions":9,"vwap":1474},"2025-11-10",119.075996,1.851,1.58,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1268,"volume":855,"transactions":9,"vwap":1481},"2025-11-07",117.54,115.69,117.225,-0.035,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":666,"volume":678,"transactions":9,"vwap":1487},"2025-11-06",117.97,117.21,117.26,-1.065,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":736,"volume":835,"transactions":9,"vwap":1492},"2025-11-05",118.17,118.325,0.622,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":835,"transactions":9,"vwap":1498},"2025-11-04",117.95,117.215,117.703,-1.38,-1.16,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":835,"transactions":9,"vwap":1504},"2025-11-03",119.93,119.083,-0.009,-0.01,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1315,"volume":627,"transactions":9,"vwap":1509},"2025-10-31",119.092003,0.354,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1035,"transactions":9,"vwap":1515},"2025-10-30",119.3,119.39,118.738,-1.018,-0.85,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":202,"volume":835,"transactions":9,"vwap":1521},"2025-10-29",119.41,119.756,-0.309,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":165,"volume":627,"transactions":9,"vwap":1525},"2025-10-28",120.065002,0.236,{"date":1528,"open":1529,"high":1465,"low":1530,"close":1531,"change":1532,"percent_change":1067,"volume":789,"transactions":9,"vwap":1531},"2025-10-27",119.64,119.533,119.829,1.211,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":735,"volume":616,"transactions":9,"vwap":1536},"2025-10-24",118.84,118.618,0.809,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1117,"volume":835,"transactions":9,"vwap":1541},"2025-10-23",117.355,117.809,0.712,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1023,"volume":835,"transactions":9,"vwap":1547},"2025-10-22",117.4,116.92,117.097,-0.621,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":672,"volume":627,"transactions":9,"vwap":1551},"2025-10-21",117.718,-0.087,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":610,"transactions":9,"vwap":1556},"2025-10-20",117.9,117.805,1.147,0.98,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":835,"transactions":9,"vwap":1562},"2025-10-17",116.74,116.658,0.513,0.44,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":324,"percent_change":1568,"volume":616,"transactions":9,"vwap":1567},"2025-10-16",116.145,-0.35,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":411,"volume":627,"transactions":9,"vwap":1571},"2025-10-15",116.555,0.316,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":930,"volume":627,"transactions":9,"vwap":1575},"2025-10-14",116.239,-0.047,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":627,"transactions":9,"vwap":1580},"2025-10-13",115.29,116.286,1.56,1.36,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1035,"transactions":9,"vwap":1586},"2025-10-10",116.47,114.726,-2.708,-2.31,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":310,"volume":650,"transactions":9,"vwap":1593},"2025-10-09",117.275,117.559,117.434,-0.579,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":439,"volume":627,"transactions":9,"vwap":1597},"2025-10-08",118.013,0.684,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":627,"transactions":9,"vwap":1601},"2025-10-07",117.329,-0.596,-0.51,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":781,"volume":627,"transactions":9,"vwap":1606},"2025-10-06",117.925,0.405,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":129,"volume":1614,"transactions":9,"vwap":1612},"2025-10-03",117.855,118.24,117.52,0.108,800,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1613,"percent_change":129,"volume":657,"transactions":9,"vwap":1618},"2025-10-02",117.099998,117.412,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":340,"volume":1614,"transactions":9,"vwap":1622},"2025-10-01",117.19,117.304,0.626,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":627,"transactions":9,"vwap":1626},"2025-09-30",116.678,0.561,0.48,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1510,"percent_change":1014,"volume":627,"transactions":9,"vwap":1631},"2025-09-29",116.117,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":35,"volume":616,"transactions":9,"vwap":1634},"2025-09-26",115.763,0.756,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":627,"transactions":9,"vwap":1638},"2025-09-25",115.0070038,-0.626,-0.54,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":627,"transactions":9,"vwap":1643},"2025-09-24",115.633,-0.5,-0.43,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1603,"volume":627,"transactions":9,"vwap":1648},"2025-09-23",116.133,-0.592,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":384,"volume":627,"transactions":9,"vwap":1653},"2025-09-22",116.315,116.725,0.485,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":225,"volume":627,"transactions":9,"vwap":1657},"2025-09-19",116.24,0.021,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":725,"volume":627,"transactions":9,"vwap":1661},"2025-09-18",116.219,0.534,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":616,"transactions":9,"vwap":1666},"2025-09-17",115.83,115.685,-0.256,-0.22,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":672,"volume":627,"transactions":9,"vwap":1671},"2025-09-16",115.941,-0.079,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":627,"transactions":9,"vwap":1675},"2025-09-15",116.019997,0.495,0.43,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":85,"volume":627,"transactions":9,"vwap":1680},"2025-09-12",115.525,-0.283,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":616,"transactions":9,"vwap":1685},"2025-09-11",115.92,115.808,1.048,0.91,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":69,"percent_change":50,"volume":627,"transactions":9,"vwap":1690},"2025-09-10",114.76,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":540,"volume":627,"transactions":9,"vwap":1693},"2025-09-09",114.55,0.266,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":627,"transactions":9,"vwap":1697},"2025-09-08",114.284,0.447,0.39,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1350,"percent_change":376,"volume":627,"transactions":9,"vwap":1702},"2025-09-05",113.837,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":627,"transactions":9,"vwap":1705},"2025-09-04",114.027,0.957,0.85,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":761,"percent_change":1314,"volume":627,"transactions":9,"vwap":1710},"2025-09-03",113.07,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1291,"volume":610,"transactions":9,"vwap":1714},"2025-09-02",112.14,112.66,-0.822,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":616,"transactions":9,"vwap":1719},"2025-08-29",113.62,113.482,-0.747,-0.65,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":114,"volume":627,"transactions":9,"vwap":1724},"2025-08-28",114.229,0.401,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":114,"volume":627,"transactions":9,"vwap":1728},"2025-08-27",113.828,0.402,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":627,"transactions":9,"vwap":1732},"2025-08-26",113.426,0.127,0.11,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1644,"volume":616,"transactions":9,"vwap":1738},"2025-08-25",113.51,113.299,-0.565,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":616,"transactions":9,"vwap":1743},"2025-08-22",114,113.864,1.665,1.48,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1166,"volume":627,"transactions":9,"vwap":1748},"2025-08-21",112.199,-0.439,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":766,"volume":835,"transactions":9,"vwap":1753},"2025-08-20",112.375,112.638,-0.055,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":280,"volume":627,"transactions":9,"vwap":1757},"2025-08-19",112.693,-0.619,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":-6,"volume":627,"transactions":9,"vwap":1761},"2025-08-18",113.312,-0.004,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":376,"volume":627,"transactions":9,"vwap":1765},"2025-08-15",113.316,-0.196,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1035,"transactions":9,"vwap":1770},"2025-08-14",113.32,113.512,0.042,0.04,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1677,"volume":616,"transactions":9,"vwap":1776},"2025-08-13",113.26,113.47,0.484,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":627,"transactions":9,"vwap":1780},"2025-08-12",112.986,1.274,1.14,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":864,"percent_change":1568,"volume":657,"transactions":9,"vwap":1786},"2025-08-11",112.029999,111.712,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1176,"volume":657,"transactions":9,"vwap":1791},"2025-08-08",112.32,112.36,112.099998,0.777,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1772,"volume":610,"transactions":9,"vwap":1797},"2025-08-07",111.325,111.17,111.323,0.043,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1049,"volume":627,"transactions":9,"vwap":1801},"2025-08-06",111.28,0.754,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1248,"volume":627,"transactions":9,"vwap":1805},"2025-08-05",110.526,-0.317,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":835,"transactions":9,"vwap":1809},"2025-08-04",110.843,1.55,1.42,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":805,"volume":610,"transactions":9,"vwap":1815},"2025-08-01",110.36,109.293,-1.535,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":477,"volume":627,"transactions":9,"vwap":1819},"2025-07-31",110.828,-0.489,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1668,"percent_change":1826,"volume":173,"transactions":9,"vwap":1825},"2025-07-30",111.92,111.93,111.317,-0.2,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":202,"volume":1833,"transactions":9,"vwap":1831},"2025-07-29",111.96,111.4,111.537,-0.286,184800,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":789,"transactions":9,"vwap":1838},"2025-07-28",112.39,111.53,111.823,-0.472,-0.42,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":533,"volume":650,"transactions":9,"vwap":1844},"2025-07-25",112.12,112.295,111.85,0.288,{"date":1848,"open":1849,"high":1849,"low":1823,"close":1850,"change":1851,"percent_change":554,"volume":1614,"transactions":9,"vwap":1850},"2025-07-24",112.059998,112.0070038,0.014,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":294,"volume":1614,"transactions":9,"vwap":1855},"2025-07-23",111.71,111.993,0.909,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":533,"volume":678,"transactions":9,"vwap":1860},"2025-07-22",110.915,111.084,110.76,0.283,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":540,"volume":616,"transactions":9,"vwap":1866},"2025-07-21",111.23,110.801,0.256,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":610,"transactions":9,"vwap":1871},"2025-07-18",110.47,110.545,110.37,-0.15,-0.14,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1662,"percent_change":1628,"volume":650,"transactions":9,"vwap":1878},"2025-07-17",110.94,110.695,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":800,"volume":657,"transactions":9,"vwap":1881},"2025-07-16",110.161,0.241,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":477,"volume":835,"transactions":9,"vwap":1886},"2025-07-15",109.93,109.92,-0.482,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":849,"volume":627,"transactions":9,"vwap":1890},"2025-07-14",110.402,-0.234,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":627,"transactions":9,"vwap":1894},"2025-07-11",110.636,-0.131,-0.12,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1014,"volume":835,"transactions":9,"vwap":1900},"2025-07-10",111.215,110.767,0.345,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":632,"volume":627,"transactions":9,"vwap":1904},"2025-07-09",110.422,0.648,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1456,"volume":1614,"transactions":9,"vwap":1909},"2025-07-08",110.69,109.774,-0.138,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1023,"volume":616,"transactions":9,"vwap":1913},"2025-07-07",109.912,-0.587,{"date":1916,"open":1917,"high":1918,"low":1870,"close":1918,"change":1919,"percent_change":1628,"volume":610,"transactions":9,"vwap":1918},"2025-07-03",110.49,110.499,0.529,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":340,"volume":616,"transactions":9,"vwap":1923},"2025-07-02",109.83,109.97,0.595,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":849,"volume":610,"transactions":9,"vwap":1928},"2025-07-01",110.27,109.375,-0.227,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1826,"volume":650,"transactions":9,"vwap":1934},"2025-06-30",110.044998,109.495,109.602,-0.218,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":264,"percent_change":1939,"volume":627,"transactions":9,"vwap":1938},"2025-06-27",109.82,1.03,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":627,"transactions":9,"vwap":1942},"2025-06-26",108.7,1.25,1.16,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":855,"transactions":9,"vwap":1949},"2025-06-25",108.029999,108.458,107.45,-0.167,-0.16,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":958,"volume":627,"transactions":9,"vwap":1954},"2025-06-24",107.617,0.917,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":160,"volume":627,"transactions":9,"vwap":1958},"2025-06-23",106.7,0.933,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":627,"transactions":9,"vwap":1962},"2025-06-20",105.767,-0.947,-0.89,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":627,"transactions":9,"vwap":1967},"2025-06-18",106.714,-0.018,-0.02,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":627,"transactions":9,"vwap":1972},"2025-06-17",106.732,-0.939,-0.87,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":134,"percent_change":1066,"volume":627,"transactions":9,"vwap":1977},"2025-06-16",107.671,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-06-13",106.396,107.54,106.361,-1.721,-1.59,3300,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":771,"volume":627,"transactions":9,"vwap":1988},"2025-06-12",108.082001,0.758,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1403,"percent_change":287,"volume":835,"transactions":9,"vwap":1994},"2025-06-11",107.48,106.82,107.324,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":627,"transactions":9,"vwap":1998},"2025-06-10",108.059998,107.812,0.662,0.62,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":1668,"volume":657,"transactions":9,"vwap":2004},"2025-06-09",107.605,107.15,-0.237,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":627,"transactions":9,"vwap":2008},"2025-06-06",107.387,1.627,1.54,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1345,"volume":610,"transactions":9,"vwap":2014},"2025-06-05",106.41,105.76,-1.163,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1628,"volume":627,"transactions":9,"vwap":2018},"2025-06-04",106.923,0.516,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":340,"volume":657,"transactions":9,"vwap":2023},"2025-06-03",106.43,106.407,0.575,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1506,"volume":650,"transactions":9,"vwap":2029},"2025-06-02",105.84,106.29,105.832,-0.012,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":725,"volume":627,"transactions":9,"vwap":2033},"2025-05-30",105.844,0.487,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":554,"volume":616,"transactions":9,"vwap":2038},"2025-05-29",106.13,105.357,0.011,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1951,"volume":2044,"transactions":9,"vwap":2042},"2025-05-28",105.346,-0.165,14400,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":610,"transactions":9,"vwap":2049},"2025-05-27",105.978,105.131,105.511,1.813,1.75,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":280,"volume":627,"transactions":9,"vwap":2054},"2025-05-23",103.698,-0.575,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":930,"volume":627,"transactions":9,"vwap":2058},"2025-05-22",104.273,-0.037,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":716,"volume":627,"transactions":9,"vwap":2062},"2025-05-21",104.31,-1.343,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":1951,"volume":627,"transactions":9,"vwap":2066},"2025-05-20",105.653,-0.172,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":526,"volume":627,"transactions":9,"vwap":2070},"2025-05-19",105.825,0.344,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":119,"volume":627,"transactions":9,"vwap":2074},"2025-05-16",105.481,0.661,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":218,"volume":627,"transactions":9,"vwap":2078},"2025-05-15",104.82,0.515,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":554,"volume":1035,"transactions":9,"vwap":2083},"2025-05-14",104.195,104.305,0.008,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":43,"percent_change":2088,"volume":627,"transactions":9,"vwap":2087},"2025-05-13",104.297,0.84,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":1279,"transactions":9,"vwap":2092},"2025-05-12",102.87,103.427,102.705,2.554,2.53,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":952,"percent_change":554,"volume":835,"transactions":9,"vwap":2099},"2025-05-09",101.23,100.873,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1677,"volume":627,"transactions":9,"vwap":2102},"2025-05-08",100.858,0.427,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":1183,"volume":627,"transactions":9,"vwap":2106},"2025-05-07",100.431,0.162,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":1023,"volume":627,"transactions":9,"vwap":2110},"2025-05-06",100.269,-0.539,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1840,"volume":627,"transactions":9,"vwap":2114},"2025-05-05",100.808,-0.427,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":627,"transactions":9,"vwap":2118},"2025-05-02",101.235,1.514,1.52,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":1699,"volume":627,"transactions":9,"vwap":2123},"2025-05-01",99.721,0.383,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":446,"volume":2129,"transactions":9,"vwap":2127},"2025-04-30",99.338,0.172,32900,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":1677,"volume":616,"transactions":9,"vwap":2132},"2025-04-29",99.166,0.425,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":1862,"percent_change":706,"volume":627,"transactions":9,"vwap":2136},"2025-04-28",98.741,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":632,"volume":616,"transactions":9,"vwap":2140},"2025-04-25",98,98.458,0.576,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":627,"transactions":9,"vwap":2144},"2025-04-24",97.882,1.769,1.84,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":70,"percent_change":2150,"volume":627,"transactions":9,"vwap":2149},"2025-04-23",96.113,1.45,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":2152,"percent_change":2152,"volume":627,"transactions":9,"vwap":175},0]