[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOK":3,"homepage-market-summary":27,"stock-historical-TOK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOK","2026-10-07",{"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},"iShares MSCI Kokusai Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.306,2.015604,"Semi-Annual",{"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},154.33,155.1947,-0.8647,-0.56,470.693977,156.775,129.49001,2355.3781857460317,91,4735,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},112.76,2172,792755.302808,35.9,"2025-04-28",[180,183,190,199,208,217,227,234,242,251,258,265,273,282,292,300,309,316,324,333,342,350,357,366,374,384,393,399,406,412,421,432,441,450,460,468,476,484,492,500,507,515,524,532,542,549,557,567,574,583,593,601,609,617,626,634,643,651,658,665,674,682,691,699,708,715,721,728,734,742,750,754,760,766,771,778,785,791,797,801,809,816,822,829,836,842,848,856,863,870,875,879,885,889,894,897,901,907,914,921,926,931,936,940,946,952,957,963,968,973,978,985,990,994,998,1002,1007,1012,1016,1023,1027,1031,1038,1044,1052,1056,1059,1065,1070,1075,1079,1083,1088,1093,1101,1107,1113,1119,1126,1131,1135,1140,1145,1151,1157,1162,1168,1171,1177,1182,1189,1196,1202,1208,1213,1218,1225,1231,1237,1243,1249,1255,1260,1263,1268,1272,1276,1279,1285,1291,1296,1304,1311,1317,1320,1323,1328,1333,1336,1340,1344,1350,1354,1358,1362,1368,1371,1376,1381,1386,1390,1395,1399,1402,1406,1413,1421,1426,1429,1432,1437,1441,1444,1450,1457,1463,1469,1473,1478,1482,1484,1487,1490,1493,1496,1501,1504,1508,1513,1518,1523,1529,1532,1536,1541,1548,1552,1559,1563,1568,1571,1579,1584,1591,1597,1601,1606,1610,1613,1618,1622,1627,1633,1639,1645,1650,1654,1658,1663,1667,1674,1677,1681,1683,1688,1691,1695,1701,1704,1709,1712,1716,1722,1727,1730,1735,1740,1744,1747,1751,1756,1761,1766,1771,1776,1779,1782,1788,1794,1798,1802,1805,1809,1813,1819,1824,1828,1832,1836,1839,1845,1849,1853,1857,1860,1865,1870,1874,1880,1885,1892,1897,1900,1905,1909,1912,1918,1924,1930,1934,1937,1942,1946,1949,1953,1956,1961,1966,1971,1974,1978,1983,1987,1993,1999,2003,2009,2015,2022,2026,2030,2034,2041,2045,2048,2055,2059,2064,2069,2074,2078,2082,2085,2089,2094,2099,2102,2105,2109,2114,2118,2121,2124,2128,2132,2141,2146,2152,2157,2162,2166,2171,2175,2179,2182],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},22,154.3206,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.9575,0.62,69.8806,28,155.2038,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",153.53,154.2372,0.7731,0.5,255.9066,33,153.7416,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",153.35,153.4641,1.044,0.68,272.8886,27,153.3905,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",152.36,152.4201,-0.2063,-0.14,186.62472,36,152.3173,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",153.22,153.57,152.6264,-0.4234,-0.28,433.0576,35,153.385,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":147,"volume":232,"transactions":225,"vwap":233},"2026-09-29",153.07,153.0498,-0.5312,518.8756,153.0812,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":123,"volume":239,"transactions":240,"vwap":241},"2026-09-28",153.85,153.581,-0.899,663.8472,45,153.7774,{"date":243,"open":236,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",154.48,153.41,0.6125,0.4,15779.8826,231,153.9868,{"date":252,"open":245,"high":253,"low":245,"close":253,"change":254,"percent_change":142,"volume":255,"transactions":256,"vwap":257},"2026-09-24",153.8675,-0.0291,2585.8901,67,153.6802,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":206,"vwap":264},"2026-09-23",153.8966,-1.2634,-0.81,148.8766,154.287,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":118,"volume":270,"transactions":271,"vwap":272},"2026-09-22",155.3405,155.16,-0.19,1355.6866,37,155.1916,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",155.26,155.35,2.1032,1.37,465.8798,40,155.0548,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":280,"vwap":291},"2026-09-18",152.96,153.27,152.67,153.2468,-0.1435,-0.09,764.9955,152.8669,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",153.3903,1.927,1.27,3673.9592,55,153.3818,{"date":301,"open":286,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",152.72,151.4633,-0.6859,-0.45,670.0052,38,152.4243,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":197,"vwap":315},"2026-09-15",152.1492,-0.7511,-0.49,618.09928,152.2529,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":298,"vwap":323},"2026-09-14",152.63,152.9003,-0.6653,-0.43,1369.92733,152.9862,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",153.64,153.5656,1.1481,0.75,697.9076,26,153.6413,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",152.71,152.4175,-1.0494,-0.68,371.3196,29,152.6945,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":123,"volume":347,"transactions":348,"vwap":349},"2026-09-09",153.78,153.4669,-0.9022,1212.7226,41,153.6579,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":123,"volume":355,"transactions":215,"vwap":356},"2026-09-08",155.1,154.3691,-0.8986,435.9606,154.8586,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",155.48,155.2677,-0.4517,-0.29,241.9436,32,155.4592,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":280,"vwap":373},"2026-09-03",155,155.7194,1.4512,0.94,360.55178,155.1824,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",153.79,154.64,154.2682,1.0333,0.67,50835.4201,166,153.487,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",153.52,153.2349,-1.4042,-0.91,46519.8851,133,153.4894,{"date":394,"open":17,"high":395,"low":17,"close":395,"change":396,"percent_change":113,"volume":397,"transactions":225,"vwap":398},"2026-08-31",154.6391,-0.4913,353.4291,154.4855,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":307,"vwap":405},"2026-08-28",155.1304,-0.4267,-0.27,45.773183,155.3713,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":247,"volume":410,"transactions":181,"vwap":411},"2026-08-27",155.5571,0.6247,56.4841,155.4632,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",155.02,154.9324,-0.0623,-0.04,184.4371,21,155.0117,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",154.86,155.01,154.81,154.9947,0.5528,0.36,65625.078902,62,154.8113,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":403,"volume":438,"transactions":439,"vwap":440},"2026-08-24",154.5,154.41,154.4419,-0.415,802.0136,60,154.4008,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":348,"vwap":449},"2026-08-21",154.7,154.91,154.8569,0.7347,0.48,683.0106,154.7991,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",154.82,154.09,154.1222,-0.9827,-0.63,1250.8349,46,154.5557,{"date":461,"open":275,"high":275,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",155.1049,0.3381,0.22,247.6259,25,155.3141,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":215,"vwap":475},"2026-08-18",155.24,154.7668,-1.0025,-0.64,352.707017,155.0106,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",155.7693,-0.5973,-0.38,53.608747,24,156.2974,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",156.3666,-0.2491,-0.16,61.743,31,156.5643,{"date":493,"open":22,"high":22,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":225,"vwap":499},"2026-08-13",156.301,156.6157,0.8152,0.52,459.4564,156.5241,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":464,"volume":505,"transactions":466,"vwap":506},"2026-08-12",155.945,155.8005,0.3445,304.3414,155.916,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":154,"volume":512,"transactions":513,"vwap":514},"2026-08-11",156,155.456,-0.3803,210.356817,30,155.8985,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":417,"volume":521,"transactions":522,"vwap":523},"2026-08-10",155.06,156.16,155.8363,-0.0637,3082.429701,101,155.6324,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":197,"vwap":531},"2026-08-07",155.47,155.9,1.0712,0.69,1349.4257,155.8146,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",155.27,155.3,154.8288,0.0588,0.04,1360.3011,43,155.223,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":362,"volume":547,"transactions":458,"vwap":548},"2026-08-05",155.87,154.77,-0.4444,2410.6931,155.0442,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":298,"vwap":556},"2026-08-04",153.1,155.2144,2.2044,1.44,2713.0196,153.6634,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",151.5,153.01,151.49,2.05,1.36,4666.979254,65,152.4538,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":247,"volume":572,"transactions":565,"vwap":573},"2026-07-31",150.15,150.96,0.5974,4618.9657,150.9006,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",148.95,150.3626,2.6526,1.8,955.0217,39,149.6908,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",149.34,149.99,147.71,-2.203,-1.47,2096.0777,56,149.1257,{"date":594,"open":595,"high":586,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":348,"vwap":600},"2026-07-28",149.05,149.913,0.5628,0.38,496.6927,149.5565,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":513,"vwap":608},"2026-07-27",150.1,149.3502,0.3474,0.23,871.0047,149.7187,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":271,"vwap":616},"2026-07-24",148.9,149.0028,0.2708,0.18,394.9387,149.1214,{"date":618,"open":595,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",149.18,148.732,-1.965,-1.3,637.4567,42,149.066,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":206,"vwap":633},"2026-07-22",150.56,150.697,-0.1186,-0.08,391.9387,150.694,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":85,"volume":640,"transactions":641,"vwap":642},"2026-07-21",150.42,150.8156,149.76,1.3556,2250.1377,59,150.3652,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":340,"vwap":650},"2026-07-20",150.2,149.46,-0.6643,-0.44,658.9387,149.9438,{"date":652,"open":653,"high":654,"low":646,"close":654,"change":655,"percent_change":20,"volume":656,"transactions":215,"vwap":657},"2026-07-17",150,150.1243,-0.8526,1806.9187,149.8634,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":466,"vwap":664},"2026-07-16",150.9769,-0.765,-0.5,132.9557,151.2849,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",151.44,151.7419,0.8719,0.58,204.9407,19,151.5269,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",150.87,0.4067,0.27,1942.9387,64,150.93,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",150.62,150.4633,-1.1067,-0.73,553.9387,23,150.6699,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-10",151.33,151.57001,150.77,0.21,0.14,1300,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",150.60001,151.61,150.42999,151.36,0.74,0.49,10400,{"date":709,"open":710,"high":711,"low":712,"close":684,"change":69,"percent_change":713,"volume":714,"transactions":9,"vwap":684},"2026-07-08",150.32001,150.81,148.97,0.05,62800,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":262,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-07",150.82001,150.55,-0.54,400,{"date":722,"open":723,"high":704,"low":724,"close":704,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":704},"2026-07-06",150.74001,150.7,1.21,0.81,7000,{"date":729,"open":724,"high":724,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",150.14999,0.42,0.28,300,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",149.61,150.10001,149.73,-0.07,-0.05,600,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",148.92999,150.19,149.8,0.8,0.54,1600,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":108,"volume":733,"transactions":9,"vwap":752},"2026-06-29",149,1.52,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":720,"transactions":9,"vwap":757},"2026-06-26",146.97,147.48,0.02,0.01,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":733,"transactions":9,"vwap":763},"2026-06-25",148.46001,147.46001,0.12,0.08,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":147,"volume":733,"transactions":9,"vwap":769},"2026-06-24",147.070007,147.34,-0.52,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-23",147.73,147.86,-1.69,-1.13,700,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":20,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",149.78999,148.39999,149.55,-0.37,10500,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":741,"transactions":9,"vwap":788},"2026-06-18",150.020004,150.11,1.32,0.89,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":777,"transactions":9,"vwap":794},"2026-06-17",150.66,148.78999,-1.89,-1.25,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":154,"percent_change":488,"volume":733,"transactions":9,"vwap":800},"2026-06-16",150.75,150.67999,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",150.050003,150.99001,150.92,0.99,0.66,1500,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",150.53999,149.92999,0.51,0.34,500,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":777,"transactions":9,"vwap":819},"2026-06-11",147.089996,149.42,2.8,1.91,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",148.050003,146.62,-1.94,-1.31,800,{"date":830,"open":831,"high":788,"low":832,"close":833,"change":98,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",149.13,148.020004,148.56,-0.2,1900,{"date":837,"open":782,"high":838,"low":839,"close":839,"change":697,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-08",149.69,148.86,0.09,2300,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":698,"transactions":9,"vwap":845},"2026-06-05",151.73,148.72,-3.78,-2.48,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-04",151.72,152.64,152.5,0.87,0.57,2000,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",152.39,151.63,-1.22,-0.8,1100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":247,"volume":698,"transactions":9,"vwap":868},"2026-06-02",152.16,152.87,152.13,152.85001,0.61,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":713,"percent_change":874,"volume":815,"transactions":9,"vwap":873},"2026-06-01",151.89999,152.24001,0.03,{"date":876,"open":867,"high":877,"low":878,"close":877,"change":670,"percent_change":598,"volume":808,"transactions":9,"vwap":877},"2026-05-29",152.19,151.87,{"date":880,"open":881,"high":882,"low":694,"close":702,"change":447,"percent_change":883,"volume":884,"transactions":9,"vwap":702},"2026-05-28",151.64,151.69,0.32,2800,{"date":886,"open":887,"high":887,"low":793,"close":888,"change":631,"percent_change":740,"volume":777,"transactions":9,"vwap":888},"2026-05-27",151.21001,151.13,{"date":890,"open":891,"high":892,"low":711,"close":887,"change":893,"percent_change":204,"volume":828,"transactions":9,"vwap":887},"2026-05-26",151.2,151.28999,1.02,{"date":895,"open":896,"high":745,"low":896,"close":745,"change":814,"percent_change":606,"volume":828,"transactions":9,"vwap":745},"2026-05-22",150.080002,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":497,"percent_change":900,"volume":720,"transactions":9,"vwap":899},"2026-05-21",149.85001,0.35,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":777,"transactions":9,"vwap":904},"2026-05-20",147.78,149.33,1.76,1.19,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":862,"transactions":9,"vwap":911},"2026-05-19",147.62,147.66,147.57001,-0.82,-0.55,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":614,"percent_change":764,"volume":920,"transactions":9,"vwap":919},"2026-05-18",148.48,148.63,148.37,148.39,3100,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":733,"transactions":9,"vwap":923},"2026-05-15",148.21001,-2.06,-1.37,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":705,"volume":733,"transactions":9,"vwap":929},"2026-05-14",149.62,150.27,1.1,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":748,"percent_change":428,"volume":935,"transactions":9,"vwap":934},"2026-05-13",149.36,149.17,1800,{"date":937,"open":917,"high":917,"low":917,"close":917,"change":159,"percent_change":938,"volume":939,"transactions":9,"vwap":917},"2026-05-12",-0.17,200,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":696,"volume":808,"transactions":9,"vwap":944},"2026-05-11",148.25999,149.029999,148.88,0.31,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":108,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-08",148.42,148.57001,0.7,1200,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":855,"transactions":9,"vwap":954},"2026-05-07",147.53999,-1.27,-0.85,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":777,"transactions":9,"vwap":960},"2026-05-06",147.58,148.81,2.52,1.72,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":939,"transactions":9,"vwap":965},"2026-05-05",146.28999,1.24,0.85,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":164,"volume":720,"transactions":9,"vwap":971},"2026-05-04",145.029999,145.050003,-1.01,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":696,"volume":720,"transactions":9,"vwap":976},"2026-05-01",146.039993,146.059998,0.3,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":951,"transactions":9,"vwap":981},"2026-04-30",144.27,145.75999,144.19,2.06,1.43,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":305,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-29",143.7,-0.31,100,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":78,"percent_change":913,"volume":939,"transactions":9,"vwap":993},"2026-04-28",144.36,144.14999,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":758,"percent_change":759,"volume":939,"transactions":9,"vwap":997},"2026-04-27",144.62,144.94,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":171,"percent_change":529,"volume":733,"transactions":9,"vwap":1001},"2026-04-24",144.89,144.92,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":719,"percent_change":783,"volume":720,"transactions":9,"vwap":1006},"2026-04-23",144.059998,144.49001,143.92,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":705,"volume":749,"transactions":9,"vwap":1010},"2026-04-22",144.12,144.46001,1.06,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":63,"percent_change":1015,"volume":989,"transactions":9,"vwap":1014},"2026-04-21",143.39999,-0.89,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-20",144.55,144.69,-0.34,-0.23,4800,{"date":1024,"open":1025,"high":970,"low":1025,"close":970,"change":1026,"percent_change":966,"volume":777,"transactions":9,"vwap":970},"2026-04-17",144.35001,1.77,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":614,"percent_change":1030,"volume":720,"transactions":9,"vwap":1029},"2026-04-16",143.25999,0.13,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-15",142,143.080002,0.79,0.56,3900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":821,"percent_change":563,"volume":1043,"transactions":9,"vwap":1041},"2026-04-14",141.45,142.28999,141.41,2200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":806,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-13",140.42,140.7,140.34,140.38,0.71,3500,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":1055},"2026-04-10",139.74001,139.39,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1050,"percent_change":813,"volume":989,"transactions":9,"vwap":1058},"2026-04-09",139.46001,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":828,"transactions":9,"vwap":1062},"2026-04-08",137.52,138.75,3.66,2.71,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":538,"volume":808,"transactions":9,"vwap":1068},"2026-04-07",134.38,135.089996,0.06,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":447,"volume":733,"transactions":9,"vwap":1073},"2026-04-06",134.37,135.029999,0.65,{"date":1076,"open":1077,"high":1067,"low":1077,"close":1067,"change":1078,"percent_change":631,"volume":733,"transactions":9,"vwap":1067},"2026-04-02",132.69,-0.11,{"date":1080,"open":1067,"high":1081,"low":1067,"close":1081,"change":966,"percent_change":1082,"volume":733,"transactions":9,"vwap":1081},"2026-04-01",134.49001,0.93,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":939,"transactions":9,"vwap":1085},"2026-03-31",133.25,3.76,2.9,{"date":1089,"open":1090,"high":1090,"low":23,"close":23,"change":1091,"percent_change":98,"volume":1092,"transactions":9,"vwap":23},"2026-03-30",130.73,-0.39,2600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":698,"transactions":9,"vwap":1098},"2026-03-27",131.35001,131.44,129.87,129.88,-1.87,-1.42,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":777,"transactions":9,"vwap":1104},"2026-03-26",133.2,131.75,-2.34,-1.75,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":670,"volume":741,"transactions":9,"vwap":1111},"2026-03-25",134.41,134.53999,134.089996,0.77,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":988,"volume":741,"transactions":9,"vwap":1117},"2026-03-24",132.75,133.33,133.32001,-0.41,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":777,"transactions":9,"vwap":1123},"2026-03-23",133.8,134.13,133.73,1.83,1.39,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":847,"percent_change":1130,"volume":720,"transactions":9,"vwap":1129},"2026-03-20",132.64999,131.89999,-1.85,{"date":1132,"open":1133,"high":1110,"low":1133,"close":1067,"change":98,"percent_change":35,"volume":1134,"transactions":9,"vwap":1067},"2026-03-19",133.57001,900,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":939,"transactions":9,"vwap":1137},"2026-03-18",134.67999,-2.02,-1.48,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":195,"percent_change":1144,"volume":815,"transactions":9,"vwap":1143},"2026-03-17",136.25999,136.7,0.37,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":930,"volume":1092,"transactions":9,"vwap":1149},"2026-03-16",135.25,136.64999,136.2,1.48,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":720,"transactions":9,"vwap":1154},"2026-03-13",136.11,134.72,-1.03,-0.76,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":989,"transactions":9,"vwap":1159},"2026-03-12",135.75,-2,-1.45,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":43,"percent_change":1167,"volume":741,"transactions":9,"vwap":1165},"2026-03-11",137.72,137.75,137.60001,-0.15,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":118,"percent_change":289,"volume":939,"transactions":9,"vwap":1170},"2026-03-10",137.96001,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":733,"transactions":9,"vwap":1174},"2026-03-09",136.55,138.080002,1.04,0.76,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":939,"transactions":9,"vwap":1179},"2026-03-06",137.039993,-1.6,-1.15,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":741,"transactions":9,"vwap":1185},"2026-03-05",137.75999,138.64,137.69,-1.32,-0.94,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":371,"volume":1195,"transactions":9,"vwap":1192},"2026-03-04",139.59,139.96001,139.58,1.3,7200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":924,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-03",137.41,138.66,-1.46,1400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1118,"percent_change":362,"volume":1207,"transactions":9,"vwap":1206},"2026-03-02",138.71001,140.89999,140.72,11800,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":20,"percent_change":1212,"volume":777,"transactions":9,"vwap":1211},"2026-02-27",140.88,141.13,-0.4,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":939,"transactions":9,"vwap":1215},"2026-02-26",141.69,-0.72,-0.51,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":85,"volume":707,"transactions":9,"vwap":1223},"2026-02-25",141.98,142.42,141.81,142.41,1.29,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":172,"transactions":9,"vwap":1228},"2026-02-24",139.92,141.12,1.09,0.78,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":733,"transactions":9,"vwap":1234},"2026-02-23",139.97,140.029999,-1.41,-1,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":828,"transactions":9,"vwap":1240},"2026-02-20",140.92,141.44,1.01,0.72,{"date":1244,"open":1048,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":480,"volume":741,"transactions":9,"vwap":1247},"2026-02-19",140.53999,140.2,140.42999,-0.53,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":869,"volume":828,"transactions":9,"vwap":1253},"2026-02-18",140.60001,141.27,140.96001,0.86,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":247,"percent_change":1259,"volume":815,"transactions":9,"vwap":1258},"2026-02-17",139.71001,140.10001,0.29,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1078,"percent_change":631,"volume":989,"transactions":9,"vwap":1262},"2026-02-13",139.7,{"date":1264,"open":1191,"high":1265,"low":1191,"close":1265,"change":77,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-12",139.81,-1.33,3700,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1215,"change":764,"percent_change":765,"volume":1134,"transactions":9,"vwap":1215},"2026-02-11",142.14999,141.039993,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1118,"percent_change":362,"volume":777,"transactions":9,"vwap":1275},"2026-02-10",142.029999,141.57001,{"date":1277,"open":1278,"high":1220,"low":1278,"close":1220,"change":806,"percent_change":950,"volume":720,"transactions":9,"vwap":1220},"2026-02-09",140.83,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":828,"transactions":9,"vwap":1282},"2026-02-06",138.94,140.99001,2.76,2,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":939,"transactions":9,"vwap":1288},"2026-02-05",138.59,138.23,-1.68,-1.2,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1212,"percent_change":362,"volume":884,"transactions":9,"vwap":1295},"2026-02-04",140.8,139.35001,139.91,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",141.37,140.11,140.31,-0.88,-0.62,8600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":329,"volume":1310,"transactions":9,"vwap":1308},"2026-02-02",140.14,141.53999,141.19,1.05,9000,{"date":1312,"open":1313,"high":1313,"low":1306,"close":1306,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1306},"2026-01-30",141.28,-1.57,-1.11,4000,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":118,"percent_change":631,"volume":733,"transactions":9,"vwap":1319},"2026-01-29",141.71001,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":98,"percent_change":43,"volume":989,"transactions":9,"vwap":1322},"2026-01-28",141.83,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":108,"percent_change":1327,"volume":720,"transactions":9,"vwap":1326},"2026-01-27",141.84,142.13,0.73,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1327,"percent_change":497,"volume":172,"transactions":9,"vwap":1332},"2026-01-26",141.36,141.029999,141.10001,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":945,"percent_change":464,"volume":989,"transactions":9,"vwap":1335},"2026-01-23",140.37,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1338,"change":747,"percent_change":854,"volume":741,"transactions":9,"vwap":1338},"2026-01-22",140.059998,140.25999,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":554,"percent_change":1175,"volume":828,"transactions":9,"vwap":1343},"2026-01-21",138.070007,139.25999,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":835,"transactions":9,"vwap":1347},"2026-01-20",139.36,137.82001,-2.75,-1.96,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":764,"volume":939,"transactions":9,"vwap":1352},"2026-01-16",140.57001,0.17,{"date":1355,"open":1293,"high":1293,"low":1335,"close":1356,"change":606,"percent_change":1357,"volume":777,"transactions":9,"vwap":1356},"2026-01-15",140.39999,0.16,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":480,"percent_change":403,"volume":741,"transactions":9,"vwap":1361},"2026-01-14",140.21001,140.17,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":770,"percent_change":783,"volume":1367,"transactions":9,"vwap":1365},"2026-01-13",140.36,140.55,140.19,4700,{"date":1369,"open":1046,"high":1370,"low":1046,"close":1370,"change":598,"percent_change":678,"volume":828,"transactions":9,"vwap":1370},"2026-01-12",141.070007,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":967,"percent_change":869,"volume":741,"transactions":9,"vwap":1375},"2026-01-09",139.98,140.78,140.69,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1380,"volume":733,"transactions":9,"vwap":1379},"2026-01-08",139.56,139.84,0,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1379,"change":770,"percent_change":783,"volume":1385,"transactions":9,"vwap":1379},"2026-01-07",140.94,139.77,11700,{"date":1387,"open":1378,"high":1364,"low":1378,"close":1364,"change":1388,"percent_change":1389,"volume":828,"transactions":9,"vwap":1364},"2026-01-06",0.82,0.59,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1011,"percent_change":1112,"volume":862,"transactions":9,"vwap":1394},"2026-01-05",138.62,139.92999,139.53999,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":883,"percent_change":606,"volume":720,"transactions":9,"vwap":1398},"2026-01-02",138.78999,138.48,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1015,"percent_change":473,"volume":989,"transactions":9,"vwap":1401},"2025-12-31",138.16,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":538,"percent_change":874,"volume":720,"transactions":9,"vwap":1405},"2025-12-30",138.98,139.050003,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":808,"transactions":9,"vwap":1409},"2025-12-29",138.89,139.0099945,138.74001,-0.46,-0.33,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":289,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-26",139.48,139.60001,139.19,139.47,-0.06,8200,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1378,"change":1380,"percent_change":1380,"volume":1425,"transactions":9,"vwap":1378},"2025-12-25",139.13,139.5625,288,{"date":1427,"open":1423,"high":1378,"low":1423,"close":1378,"change":1428,"percent_change":945,"volume":733,"transactions":9,"vwap":1378},"2025-12-24",0.43,{"date":1430,"open":1199,"high":1423,"low":1431,"close":1423,"change":1242,"percent_change":497,"volume":741,"transactions":9,"vwap":1423},"2025-12-23",138.58,{"date":1433,"open":1166,"high":1434,"low":1166,"close":1434,"change":1388,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-22",138.41,0.6,3000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1175,"percent_change":1176,"volume":815,"transactions":9,"vwap":1440},"2025-12-19",136.81,137.59,{"date":1442,"open":1439,"high":1443,"low":1173,"close":1173,"change":930,"percent_change":726,"volume":777,"transactions":9,"vwap":1173},"2025-12-18",137.059998,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":733,"transactions":9,"vwap":1447},"2025-12-17",136.8,135.45,-1.53,-1.12,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":884,"transactions":9,"vwap":1454},"2025-12-16",136.85001,137.080002,136.98,-1.07,-0.78,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":739,"volume":1462,"transactions":9,"vwap":1460},"2025-12-15",138.39,138.050003,-0.1,2100,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-12",138.14999,-1.34,-0.96,3600,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1144,"percent_change":678,"volume":720,"transactions":9,"vwap":1472},"2025-12-11",138.72,139.49001,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":967,"volume":862,"transactions":9,"vwap":1476},"2025-12-10",137.88,139.12,1.17,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1078,"percent_change":631,"volume":720,"transactions":9,"vwap":1481},"2025-12-09",138.059998,137.95,{"date":1483,"open":1288,"high":1288,"low":1480,"close":1480,"change":1411,"percent_change":1412,"volume":733,"transactions":9,"vwap":1480},"2025-12-08",{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":614,"percent_change":1030,"volume":733,"transactions":9,"vwap":1486},"2025-12-05",138.52,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1069,"percent_change":538,"volume":939,"transactions":9,"vwap":1489},"2025-12-04",138.34,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":670,"percent_change":731,"volume":939,"transactions":9,"vwap":1492},"2025-12-03",138.28,{"date":1494,"open":1165,"high":1165,"low":1495,"close":1495,"change":70,"percent_change":814,"volume":720,"transactions":9,"vwap":1495},"2025-12-02",137.7,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":648,"volume":741,"transactions":9,"vwap":1499},"2025-12-01",137.50999,137.23,-0.61,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1224,"percent_change":371,"volume":741,"transactions":9,"vwap":1503},"2025-11-28",137.84,{"date":1505,"open":1506,"high":1507,"low":1173,"close":1173,"change":883,"percent_change":606,"volume":920,"transactions":9,"vwap":1173},"2025-11-26",137.029999,137.28999,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":893,"volume":815,"transactions":9,"vwap":1511},"2025-11-25",136.14999,136.23,1.38,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":733,"transactions":9,"vwap":1515},"2025-11-24",134.85001,1.66,1.25,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1512,"percent_change":1309,"volume":1522,"transactions":9,"vwap":1521},"2025-11-21",131.89,133.19,4900,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":815,"transactions":9,"vwap":1526},"2025-11-20",134.86,131.81,-2.07,-1.55,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":606,"percent_change":1353,"volume":989,"transactions":9,"vwap":1531},"2025-11-19",133.88,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1015,"percent_change":50,"volume":733,"transactions":9,"vwap":1535},"2025-11-18",133.63,133.64999,{"date":1537,"open":1538,"high":1539,"low":1110,"close":1110,"change":1235,"percent_change":1540,"volume":1201,"transactions":9,"vwap":1110},"2025-11-17",134.66,136.089996,-1.04,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":777,"transactions":9,"vwap":1545},"2025-11-14",135,136.13,135.95,-0.18,-0.13,{"date":1549,"open":1550,"high":1550,"low":1544,"close":1544,"change":1551,"percent_change":1139,"volume":720,"transactions":9,"vwap":1544},"2025-11-13",136.34,-2.05,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":765,"percent_change":1069,"volume":1558,"transactions":9,"vwap":1557},"2025-11-12",138.13,138.60001,137.97,138.17999,13100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":195,"percent_change":428,"volume":815,"transactions":9,"vwap":1562},"2025-11-11",137.78999,138.10001,{"date":1564,"open":1565,"high":1166,"low":1565,"close":1166,"change":1566,"percent_change":1567,"volume":815,"transactions":9,"vwap":1166},"2025-11-10",136.66,2.08,1.53,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1357,"percent_change":764,"volume":989,"transactions":9,"vwap":1570},"2025-11-07",135.52,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":951,"transactions":9,"vwap":1576},"2025-11-06",135.58,135.61,135.31,135.36,-1.4,-1.02,{"date":1580,"open":1148,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1259,"volume":777,"transactions":9,"vwap":1581},"2025-11-05",136.75999,136.58,0.39,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1100,"percent_change":1155,"volume":1590,"transactions":9,"vwap":1589},"2025-11-04",136.3,137.050003,136.28999,136.37,7500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1561,"change":606,"percent_change":1353,"volume":1596,"transactions":9,"vwap":1561},"2025-11-03",137.89,137.92,137.31,7800,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1428,"percent_change":945,"volume":828,"transactions":9,"vwap":1600},"2025-10-31",137.57001,137.56,{"date":1602,"open":1347,"high":1562,"low":1603,"close":1603,"change":1604,"percent_change":389,"volume":1605,"transactions":9,"vwap":1603},"2025-10-30",137.13,-1.26,2400,{"date":1607,"open":1608,"high":1609,"low":1459,"close":1459,"change":759,"percent_change":759,"volume":741,"transactions":9,"vwap":1459},"2025-10-29",138.81,138.88,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1030,"percent_change":840,"volume":1022,"transactions":9,"vwap":1612},"2025-10-28",138.38,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":893,"volume":855,"transactions":9,"vwap":1616},"2025-10-27",137.98,138.25,1.4,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1452,"change":1176,"percent_change":1036,"volume":172,"transactions":9,"vwap":1452},"2025-10-24",136.78,137.22,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1539,"change":529,"percent_change":813,"volume":815,"transactions":9,"vwap":1539},"2025-10-23",135.81,136.33,135.78,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":473,"percent_change":1632,"volume":720,"transactions":9,"vwap":1631},"2025-10-22",135.21001,135.42999,135.39999,-0.47,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":417,"percent_change":1638,"volume":935,"transactions":9,"vwap":1637},"2025-10-21",136.10001,136.21001,136.039993,-0.03,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1134,"transactions":9,"vwap":1642},"2025-10-20",135.17999,136.080002,1.31,0.97,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1583,"volume":815,"transactions":9,"vwap":1648},"2025-10-17",133.91,134.77,0.53,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1632,"percent_change":147,"volume":939,"transactions":9,"vwap":1653},"2025-10-16",135.17,134.24001,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":247,"percent_change":977,"volume":815,"transactions":9,"vwap":1657},"2025-10-15",134.99001,134.71001,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":631,"percent_change":1419,"volume":777,"transactions":9,"vwap":1662},"2025-10-14",133.34,134.89999,134.31,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":579,"percent_change":563,"volume":862,"transactions":9,"vwap":1666},"2025-10-13",133.67999,134.39,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":828,"transactions":9,"vwap":1671},"2025-10-10",135.85001,136.19,132.59,-3.15,-2.32,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1118,"percent_change":98,"volume":733,"transactions":9,"vwap":1676},"2025-10-09",135.74001,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1510,"change":748,"percent_change":247,"volume":855,"transactions":9,"vwap":1510},"2025-10-08",135.8,136.25,{"date":1682,"open":1574,"high":1574,"low":1574,"close":1574,"change":123,"percent_change":321,"volume":989,"transactions":9,"vwap":1574},"2025-10-07",{"date":1684,"open":1685,"high":1670,"low":1686,"close":1670,"change":678,"percent_change":1687,"volume":1468,"transactions":9,"vwap":1670},"2025-10-06",136.059998,136.0099945,0.2,{"date":1689,"open":1550,"high":1550,"low":1690,"close":1690,"change":614,"percent_change":1030,"volume":939,"transactions":9,"vwap":1690},"2025-10-03",135.92,{"date":1692,"open":1693,"high":1693,"low":1631,"close":1676,"change":696,"percent_change":1694,"volume":172,"transactions":9,"vwap":1676},"2025-10-02",135.89,0.15,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1036,"percent_change":1700,"volume":1051,"transactions":9,"vwap":1699},"2025-10-01",134.39999,135.63,135.53,0.41,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":204,"percent_change":813,"volume":939,"transactions":9,"vwap":1703},"2025-09-30",134.97,{"date":1705,"open":1662,"high":1706,"low":1707,"close":1708,"change":598,"percent_change":732,"volume":1134,"transactions":9,"vwap":1708},"2025-09-29",134.35001,134.14,134.28999,{"date":1710,"open":1711,"high":1647,"low":1711,"close":1647,"change":726,"percent_change":869,"volume":741,"transactions":9,"vwap":1647},"2025-09-26",133.35001,{"date":1713,"open":1085,"high":1085,"low":1714,"close":1715,"change":164,"percent_change":770,"volume":862,"transactions":9,"vwap":1715},"2025-09-25",132.92999,133.10001,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":828,"transactions":9,"vwap":1719},"2025-09-24",134.33,133.78999,-0.57,-0.42,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":103,"percent_change":1726,"volume":733,"transactions":9,"vwap":1725},"2025-09-23",134.96001,134.36,-0.36,{"date":1728,"open":1662,"high":1729,"low":1662,"close":1729,"change":1649,"percent_change":1583,"volume":1316,"transactions":9,"vwap":1729},"2025-09-22",134.84,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1662,"change":1259,"percent_change":464,"volume":1734,"transactions":9,"vwap":1662},"2025-09-19",134.16,134.5,4200,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":529,"percent_change":497,"volume":951,"transactions":9,"vwap":1739},"2025-09-18",133.72,134.070007,134.020004,{"date":1741,"open":1742,"high":1742,"low":1085,"close":1116,"change":362,"percent_change":35,"volume":1743,"transactions":9,"vwap":1116},"2025-09-17",133.67,1700,{"date":1745,"open":1123,"high":1123,"low":1746,"close":1746,"change":269,"percent_change":213,"volume":720,"transactions":9,"vwap":1746},"2025-09-16",133.62,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":705,"percent_change":1036,"volume":828,"transactions":9,"vwap":1750},"2025-09-15",133.71001,133.81,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":213,"percent_change":1078,"volume":741,"transactions":9,"vwap":1755},"2025-09-12",133.13,133.059998,133.070007,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1082,"volume":951,"transactions":9,"vwap":1759},"2025-09-11",132.23,133.21001,1.23,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":69,"percent_change":713,"volume":1367,"transactions":9,"vwap":1765},"2025-09-10",132.37,131.96001,131.98,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":814,"percent_change":1770,"volume":749,"transactions":9,"vwap":1769},"2025-09-09",131.71001,131.91,0.26,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":497,"percent_change":247,"volume":862,"transactions":9,"vwap":1775},"2025-09-08",131.21001,131.64999,131.57001,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":834,"percent_change":1167,"volume":939,"transactions":9,"vwap":1778},"2025-09-05",131.050003,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":726,"percent_change":186,"volume":939,"transactions":9,"vwap":1781},"2025-09-04",131.25,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1112,"percent_change":1389,"volume":1787,"transactions":9,"vwap":1786},"2025-09-03",130.72,130.059998,130.44,22700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1134,"transactions":9,"vwap":1791},"2025-09-02",128.75999,129.67,-0.97,-0.74,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1720,"volume":939,"transactions":9,"vwap":1796},"2025-08-29",130.64,-0.75,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":428,"percent_change":678,"volume":1734,"transactions":9,"vwap":1801},"2025-08-28",131.25999,131.39,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":732,"percent_change":696,"volume":733,"transactions":9,"vwap":1804},"2025-08-27",131.029999,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":814,"percent_change":1770,"volume":720,"transactions":9,"vwap":1808},"2025-08-26",130.16,130.75,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":50,"percent_change":662,"volume":733,"transactions":9,"vwap":1812},"2025-08-25",130.75999,130.41,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":741,"transactions":9,"vwap":1816},"2025-08-22",129.38,131.070007,1.99,1.54,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":20,"percent_change":321,"volume":862,"transactions":9,"vwap":1823},"2025-08-21",129.029999,129.28,129.080002,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1638,"percent_change":142,"volume":815,"transactions":9,"vwap":1827},"2025-08-20",129.32001,129.64,{"date":1829,"open":1830,"high":1830,"low":1791,"close":1791,"change":1831,"percent_change":1217,"volume":720,"transactions":9,"vwap":1791},"2025-08-19",129.75,-0.67,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":417,"percent_change":1638,"volume":733,"transactions":9,"vwap":1835},"2025-08-18",130.32001,130.34,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1078,"percent_change":631,"volume":939,"transactions":9,"vwap":1838},"2025-08-15",130.38,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":631,"percent_change":1419,"volume":1844,"transactions":9,"vwap":1843},"2025-08-14",130.19,130.61,130.49001,5100,{"date":1846,"open":1834,"high":1847,"low":1848,"close":1847,"change":869,"percent_change":70,"volume":862,"transactions":9,"vwap":1847},"2025-08-13",130.57001,130.17999,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1617,"percent_change":1229,"volume":777,"transactions":9,"vwap":1852},"2025-08-12",129.17999,129.96001,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":305,"percent_change":147,"volume":777,"transactions":9,"vwap":1856},"2025-08-11",128.89999,128.56,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":853,"percent_change":204,"volume":989,"transactions":9,"vwap":1859},"2025-08-08",129.0099945,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1069,"percent_change":713,"volume":741,"transactions":9,"vwap":1864},"2025-08-07",128.75,127.8,128.14,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":529,"volume":777,"transactions":9,"vwap":1868},"2025-08-06",127.39,128.080002,0.88,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":321,"percent_change":1020,"volume":733,"transactions":9,"vwap":1873},"2025-08-05",127.64,127.2,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1367,"transactions":9,"vwap":1877},"2025-08-04",126.22,127.63,2.02,1.61,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":622,"volume":1037,"transactions":9,"vwap":1883},"2025-08-01",126.029999,125.61,-1.66,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1831,"volume":1891,"transactions":9,"vwap":1889},"2025-07-31",128.60001,128.63,127.27,-0.86,19400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":305,"percent_change":147,"volume":815,"transactions":9,"vwap":1896},"2025-07-30",128.45,128.58,128.13,{"date":1898,"open":1899,"high":1899,"low":1895,"close":1895,"change":403,"percent_change":43,"volume":720,"transactions":9,"vwap":1895},"2025-07-29",128.92999,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1118,"percent_change":113,"volume":172,"transactions":9,"vwap":1904},"2025-07-28",129.059998,128.77,128.85001,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":813,"percent_change":247,"volume":862,"transactions":9,"vwap":1908},"2025-07-25",128.95,129.25999,{"date":1910,"open":1911,"high":1911,"low":1862,"close":1862,"change":154,"percent_change":269,"volume":828,"transactions":9,"vwap":1862},"2025-07-24",129.14,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":808,"transactions":9,"vwap":1915},"2025-07-23",128.029999,128.99001,1.47,1.15,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1167,"percent_change":118,"volume":1923,"transactions":9,"vwap":1922},"2025-07-22",127.45,127.99,127.52,6400,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":883,"percent_change":1929,"volume":920,"transactions":9,"vwap":1928},"2025-07-21",127.55,128.78,127.67,0.25,{"date":1931,"open":1877,"high":1877,"low":1932,"close":1933,"change":739,"percent_change":740,"volume":1092,"transactions":9,"vwap":1933},"2025-07-18",127.24,127.35,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1242,"percent_change":854,"volume":989,"transactions":9,"vwap":1936},"2025-07-17",127.42,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":883,"percent_change":1929,"volume":741,"transactions":9,"vwap":1941},"2025-07-16",126.35,126.71,126.7,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1302,"percent_change":313,"volume":828,"transactions":9,"vwap":1945},"2025-07-15",127.26,126.38,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":464,"percent_change":1353,"volume":733,"transactions":9,"vwap":1948},"2025-07-14",127,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":164,"percent_change":719,"volume":741,"transactions":9,"vwap":1952},"2025-07-11",126.87,126.78,{"date":1954,"open":1926,"high":1926,"low":1955,"close":1955,"change":247,"percent_change":945,"volume":920,"transactions":9,"vwap":1955},"2025-07-10",127.47,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":329,"percent_change":1389,"volume":828,"transactions":9,"vwap":1959},"2025-07-09",126.66,127.07,126.5,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":614,"percent_change":697,"volume":749,"transactions":9,"vwap":1965},"2025-07-08",126.15,126.42,126.32,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1792,"percent_change":1156,"volume":1970,"transactions":9,"vwap":1969},"2025-07-07",126.77,126.14,3800,{"date":1972,"open":1964,"high":1973,"low":1964,"close":1973,"change":1388,"percent_change":1074,"volume":749,"transactions":9,"vwap":1973},"2025-07-03",127.11,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":705,"percent_change":1389,"volume":815,"transactions":9,"vwap":1977},"2025-07-02",125.5,126.29,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1721,"percent_change":1412,"volume":841,"transactions":9,"vwap":1982},"2025-07-01",125.66,125.97,125.55,{"date":1984,"open":1985,"high":1981,"low":1986,"close":1981,"change":329,"percent_change":1435,"volume":777,"transactions":9,"vwap":1981},"2025-06-30",125.44,125.29,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":815,"transactions":9,"vwap":1990},"2025-06-27",124.76,125.22,0.55,0.44,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":698,"transactions":9,"vwap":1996},"2025-06-26",123.93,124.67,1.11,0.9,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":154,"percent_change":269,"volume":815,"transactions":9,"vwap":2002},"2025-06-25",123.59,123.56,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":906,"volume":741,"transactions":9,"vwap":2007},"2025-06-24",123.080002,123.89,123.8,1.46,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":172,"transactions":9,"vwap":2012},"2025-06-23",120.99,122.34,1.12,0.92,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":43,"volume":698,"transactions":9,"vwap":2020},"2025-06-20",121.95,121.99,121.11,121.22,-0.26,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":834,"percent_change":488,"volume":698,"transactions":9,"vwap":2025},"2025-06-18",121.97,121.48,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":972,"percent_change":912,"volume":720,"transactions":9,"vwap":2029},"2025-06-17",121.7,121.68,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1694,"percent_change":764,"volume":815,"transactions":9,"vwap":2033},"2025-06-16",122.38,122.69,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":777,"transactions":9,"vwap":2038},"2025-06-13",122.78,123.37,122.54,-1.5,-1.21,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":813,"percent_change":1700,"volume":815,"transactions":9,"vwap":2044},"2025-06-12",124.050003,124.040001,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":159,"percent_change":834,"volume":989,"transactions":9,"vwap":2047},"2025-06-11",123.53,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":428,"volume":2054,"transactions":9,"vwap":2052},"2025-06-10",124.17,123.55,123.78,0.45,3300,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":764,"percent_change":2058,"volume":989,"transactions":9,"vwap":2057},"2025-06-09",123.33,0.1,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":1869,"volume":720,"transactions":9,"vwap":2062},"2025-06-06",122.82,123.21,1.08,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1632,"percent_change":480,"volume":172,"transactions":9,"vwap":2068},"2025-06-05",122.88,122.99,122.13,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":1357,"volume":720,"transactions":9,"vwap":2072},"2025-06-04",122.5,122.6,0.19,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":70,"percent_change":1583,"volume":749,"transactions":9,"vwap":2077},"2025-06-03",122.050003,122.41,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":813,"percent_change":731,"volume":862,"transactions":9,"vwap":2081},"2025-06-02",120.88,121.94,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1929,"percent_change":696,"volume":720,"transactions":9,"vwap":2084},"2025-05-30",121.43,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1428,"percent_change":428,"volume":733,"transactions":9,"vwap":2088},"2025-05-29",121.66,121.18,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":1793,"percent_change":1500,"volume":1201,"transactions":9,"vwap":2093},"2025-05-28",121.21,121.57,120.75,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":579,"volume":698,"transactions":9,"vwap":2097},"2025-05-27",120.58,121.49,2.15,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":50,"percent_change":913,"volume":733,"transactions":9,"vwap":2101},"2025-05-23",119.34,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":289,"percent_change":739,"volume":939,"transactions":9,"vwap":2104},"2025-05-22",120,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":796,"volume":989,"transactions":9,"vwap":2107},"2025-05-21",120.089996,-1.52,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1546,"percent_change":1167,"volume":828,"transactions":9,"vwap":2113},"2025-05-20",121.8,121.41,121.61,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":428,"percent_change":977,"volume":815,"transactions":9,"vwap":2117},"2025-05-19",120.25,121.79,{"date":2119,"open":2120,"high":2084,"low":2120,"close":2084,"change":1230,"percent_change":1074,"volume":828,"transactions":9,"vwap":2084},"2025-05-16",121.39,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":1036,"percent_change":70,"volume":989,"transactions":9,"vwap":2123},"2025-05-15",120.65,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2107,"change":814,"percent_change":732,"volume":828,"transactions":9,"vwap":2107},"2025-05-14",120.12,119.82,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":186,"percent_change":497,"volume":707,"transactions":9,"vwap":2131},"2025-05-13",120.38,119.75,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-05-12",118.99,119.28,118.65,119.13,2.54,2.18,8500,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":764,"percent_change":2058,"volume":2145,"transactions":9,"vwap":2144},"2025-05-09",116.45,116.59,5400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1327,"volume":2151,"transactions":9,"vwap":2149},"2025-05-08",116.51,116.47,0.84,9100,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":678,"percent_change":606,"volume":741,"transactions":9,"vwap":2156},"2025-05-07",116.019997,115.07,115.63,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":1500,"volume":733,"transactions":9,"vwap":2160},"2025-05-06",115.57,115.36,-0.71,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1632,"percent_change":1212,"volume":720,"transactions":9,"vwap":2165},"2025-05-05",116.3,116.07,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":753,"volume":815,"transactions":9,"vwap":2169},"2025-05-02",116.55,116.54,1.74,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2173,"change":731,"percent_change":1144,"volume":698,"transactions":9,"vwap":2173},"2025-05-01",114.8,115.010002,{"date":2176,"open":2177,"high":2178,"low":174,"close":2178,"change":1929,"percent_change":464,"volume":720,"transactions":9,"vwap":2178},"2025-04-30",113.38,114.38,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":854,"percent_change":195,"volume":733,"transactions":9,"vwap":2181},"2025-04-29",114.13,{"date":178,"open":2183,"high":2184,"low":2183,"close":2184,"change":1929,"percent_change":464,"volume":741,"transactions":9,"vwap":2184},113.31,113.56]