[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOK":3,"homepage-market-summary":28,"stock-historical-TOK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOK","2026-10-08",{"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},1.3134,2.015604,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},153.47,153.83,154.429,-0.959,-0.62,535.531804,156.775,129.49001,2348.2016535098815,87.9,4736,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},112.76,2172,792695.018338,34.47,"2025-04-29",[183,186,194,202,211,219,227,237,245,254,263,271,278,286,295,305,313,322,328,336,345,354,362,369,378,386,396,405,412,419,426,435,446,455,464,474,482,490,498,506,514,521,530,539,546,556,563,571,581,588,597,607,615,623,631,639,647,657,665,673,680,689,697,706,714,723,731,737,744,750,757,765,770,776,781,786,793,800,805,810,814,822,829,835,842,850,856,862,870,877,884,889,893,899,903,908,911,915,921,928,935,940,945,950,955,960,966,971,977,982,988,993,1000,1005,1010,1014,1018,1023,1028,1033,1040,1044,1048,1055,1061,1069,1073,1076,1082,1087,1092,1096,1100,1104,1108,1116,1122,1128,1134,1141,1146,1151,1156,1161,1167,1173,1178,1185,1188,1194,1199,1206,1213,1219,1225,1230,1235,1242,1248,1254,1260,1266,1272,1277,1280,1286,1290,1294,1297,1303,1309,1314,1321,1328,1334,1337,1340,1344,1349,1352,1356,1360,1366,1370,1374,1378,1384,1387,1392,1397,1402,1405,1410,1414,1417,1421,1428,1436,1441,1444,1447,1452,1456,1459,1465,1472,1478,1483,1487,1492,1496,1498,1501,1504,1507,1511,1516,1519,1523,1528,1533,1538,1544,1547,1552,1557,1564,1568,1575,1579,1584,1587,1595,1600,1607,1613,1617,1622,1626,1629,1634,1638,1643,1648,1653,1659,1664,1668,1672,1677,1681,1688,1691,1695,1697,1702,1705,1709,1715,1718,1723,1726,1730,1735,1741,1744,1749,1754,1758,1761,1765,1770,1775,1780,1785,1790,1793,1796,1802,1807,1811,1815,1818,1822,1826,1832,1837,1841,1845,1849,1852,1858,1862,1866,1870,1873,1878,1883,1887,1893,1898,1905,1910,1913,1918,1922,1925,1931,1937,1943,1947,1950,1955,1959,1962,1966,1969,1974,1979,1984,1987,1991,1996,2000,2006,2012,2016,2022,2027,2034,2038,2042,2046,2053,2057,2060,2067,2070,2075,2080,2085,2089,2093,2096,2100,2105,2110,2113,2116,2120,2125,2129,2132,2135,2139,2143,2152,2157,2163,2168,2173,2177,2182,2186,2190],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},36,153.7762,{"date":187,"open":188,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",154.33,-0.7657,-0.49,474.877703,27,154.3215,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",155.1947,0.9575,0.62,69.8806,28,155.2038,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",153.53,154.2372,0.7731,0.5,255.9066,33,153.7416,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":192,"vwap":218},"2026-10-02",153.35,153.4641,1.044,0.68,272.8886,153.3905,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":184,"vwap":226},"2026-10-01",152.36,152.4201,-0.2063,-0.14,186.62472,152.3173,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",153.22,153.57,152.6264,-0.4234,-0.28,433.0576,35,153.385,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-29",153.07,153.0498,-0.5312,-0.35,518.8756,153.0812,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",153.85,153.581,-0.899,-0.58,663.8472,45,153.7774,{"date":255,"open":247,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",154.48,153.41,0.6125,0.4,15779.8826,231,153.9868,{"date":264,"open":257,"high":265,"low":257,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",153.8675,-0.0291,-0.02,2585.8901,67,153.6802,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":192,"vwap":277},"2026-09-23",153.8966,-1.2634,-0.81,148.8766,154.287,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":144,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",155.3405,155.16,-0.12,1355.6866,37,155.1916,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",155.26,155.35,2.1032,1.37,465.8798,40,155.0548,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":293,"vwap":304},"2026-09-18",152.96,153.27,152.67,153.2468,-0.1435,-0.09,764.9955,152.8669,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",153.3903,1.927,1.27,3673.9592,55,153.3818,{"date":314,"open":299,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",152.72,151.4633,-0.6859,-0.45,670.0052,38,152.4243,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":190,"volume":326,"transactions":209,"vwap":327},"2026-09-15",152.1492,-0.7511,618.09928,152.2529,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":311,"vwap":335},"2026-09-14",152.63,152.9003,-0.6653,-0.43,1369.92733,152.9862,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",153.64,153.5656,1.1481,0.75,697.9076,26,153.6413,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",152.71,152.4175,-1.0494,-0.68,371.3196,29,152.6945,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":250,"volume":359,"transactions":360,"vwap":361},"2026-09-09",153.78,153.4669,-0.9022,1212.7226,41,153.6579,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":250,"volume":367,"transactions":184,"vwap":368},"2026-09-08",155.1,154.3691,-0.8986,435.9606,154.8586,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",155.48,155.2677,-0.4517,-0.29,241.9436,32,155.4592,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":293,"vwap":385},"2026-09-03",155,155.7194,1.4512,0.94,360.55178,155.1824,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",153.79,154.64,154.2682,1.0333,0.67,50835.4201,166,153.487,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",153.52,153.2349,-1.4042,-0.91,46519.8851,133,153.4894,{"date":406,"open":188,"high":407,"low":188,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":235,"vwap":411},"2026-08-31",154.6391,-0.4913,-0.32,353.4291,154.4855,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":320,"vwap":418},"2026-08-28",155.1304,-0.4267,-0.27,45.773183,155.3713,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":259,"volume":423,"transactions":424,"vwap":425},"2026-08-27",155.5571,0.6247,56.4841,22,155.4632,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",155.02,154.9324,-0.0623,-0.04,184.4371,21,155.0117,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",154.86,155.01,154.81,154.9947,0.5528,0.36,65625.078902,62,154.8113,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":416,"volume":452,"transactions":453,"vwap":454},"2026-08-24",154.5,154.41,154.4419,-0.415,802.0136,60,154.4008,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":360,"vwap":463},"2026-08-21",154.7,154.91,154.8569,0.7347,0.48,683.0106,154.7991,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",154.82,154.09,154.1222,-0.9827,-0.63,1250.8349,46,154.5557,{"date":475,"open":288,"high":288,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",155.1049,0.3381,0.22,247.6259,25,155.3141,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":184,"vwap":489},"2026-08-18",155.24,154.7668,-1.0025,-0.64,352.707017,155.0106,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",155.7693,-0.5973,-0.38,53.608747,24,156.2974,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",156.3666,-0.2491,-0.16,61.743,31,156.5643,{"date":507,"open":23,"high":23,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":235,"vwap":513},"2026-08-13",156.301,156.6157,0.8152,0.52,459.4564,156.5241,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":478,"volume":519,"transactions":480,"vwap":520},"2026-08-12",155.945,155.8005,0.3445,304.3414,155.916,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",156,155.456,-0.3803,-0.24,210.356817,30,155.8985,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":431,"volume":536,"transactions":537,"vwap":538},"2026-08-10",155.06,156.16,155.8363,-0.0637,3082.429701,101,155.6324,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":139,"volume":544,"transactions":209,"vwap":545},"2026-08-07",155.47,155.9,1.0712,1349.4257,155.8146,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",155.27,155.3,154.8288,0.0588,0.04,1360.3011,43,155.223,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":374,"volume":561,"transactions":472,"vwap":562},"2026-08-05",155.87,154.77,-0.4444,2410.6931,155.0442,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":311,"vwap":570},"2026-08-04",153.1,155.2144,2.2044,1.44,2713.0196,153.6634,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",151.5,153.01,151.49,2.05,1.36,4666.979254,65,152.4538,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":259,"volume":586,"transactions":579,"vwap":587},"2026-07-31",150.15,150.96,0.5974,4618.9657,150.9006,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",148.95,150.3626,2.6526,1.8,955.0217,39,149.6908,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",149.34,149.99,147.71,-2.203,-1.47,2096.0777,56,149.1257,{"date":608,"open":609,"high":600,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":360,"vwap":614},"2026-07-28",149.05,149.913,0.5628,0.38,496.6927,149.5565,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":528,"vwap":622},"2026-07-27",150.1,149.3502,0.3474,0.23,871.0047,149.7187,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":284,"vwap":630},"2026-07-24",148.9,149.0028,0.2708,0.18,394.9387,149.1214,{"date":632,"open":609,"high":633,"low":634,"close":634,"change":635,"percent_change":64,"volume":636,"transactions":637,"vwap":638},"2026-07-23",149.18,148.732,-1.965,637.4567,42,149.066,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":192,"vwap":646},"2026-07-22",150.56,150.697,-0.1186,-0.08,391.9387,150.694,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",150.42,150.8156,149.76,1.3556,0.91,2250.1377,59,150.3652,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":352,"vwap":664},"2026-07-20",150.2,149.46,-0.6643,-0.44,658.9387,149.9438,{"date":666,"open":667,"high":668,"low":660,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":184,"vwap":672},"2026-07-17",150,150.1243,-0.8526,-0.56,1806.9187,149.8634,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":480,"vwap":679},"2026-07-16",150.9769,-0.765,-0.5,132.9557,151.2849,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",151.44,151.7419,0.8719,0.58,204.9407,19,151.5269,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",150.87,0.4067,0.27,1942.9387,64,150.93,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",150.62,150.4633,-1.1067,-0.73,553.9387,23,150.6699,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":709},"2026-07-10",151.33,151.57001,150.77,0.21,0.14,1300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",150.60001,151.61,150.42999,151.36,0.74,0.49,10400,{"date":724,"open":725,"high":726,"low":727,"close":699,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":699},"2026-07-08",150.32001,150.81,148.97,0.07,0.05,62800,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":275,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-07",150.82001,150.55,-0.54,400,{"date":738,"open":739,"high":719,"low":740,"close":719,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":719},"2026-07-06",150.74001,150.7,1.21,0.81,7000,{"date":745,"open":740,"high":740,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",150.14999,0.42,0.28,300,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":65,"volume":756,"transactions":9,"vwap":754},"2026-07-01",149.61,150.10001,149.73,-0.07,600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",148.92999,150.19,149.8,0.8,0.54,1600,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":749,"transactions":9,"vwap":767},"2026-06-29",149,1.52,1.03,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":736,"transactions":9,"vwap":773},"2026-06-26",146.97,147.48,0.02,0.01,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":166,"percent_change":780,"volume":749,"transactions":9,"vwap":779},"2026-06-25",148.46001,147.46001,0.08,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":242,"volume":749,"transactions":9,"vwap":784},"2026-06-24",147.070007,147.34,-0.52,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",147.73,147.86,-1.69,-1.13,700,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":670,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-22",149.78999,148.39999,149.55,-0.37,10500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":105,"volume":756,"transactions":9,"vwap":803},"2026-06-18",150.020004,150.11,1.32,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":58,"volume":792,"transactions":9,"vwap":808},"2026-06-17",150.66,148.78999,-1.89,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":526,"percent_change":502,"volume":749,"transactions":9,"vwap":813},"2026-06-16",150.75,150.67999,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",150.050003,150.99001,150.92,0.99,0.66,1500,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",150.53999,149.92999,0.51,0.34,500,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":792,"transactions":9,"vwap":832},"2026-06-11",147.089996,149.42,2.8,1.91,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",148.050003,146.62,-1.94,-1.31,800,{"date":843,"open":844,"high":803,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",149.13,148.020004,148.56,-0.3,-0.2,1900,{"date":851,"open":797,"high":852,"low":853,"close":853,"change":712,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",149.69,148.86,0.09,2300,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":713,"transactions":9,"vwap":859},"2026-06-05",151.73,148.72,-3.78,-2.48,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-04",151.72,152.64,152.5,0.87,0.57,2000,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",152.39,151.63,-1.22,-0.8,1100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":259,"volume":713,"transactions":9,"vwap":882},"2026-06-02",152.16,152.87,152.13,152.85001,0.61,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":729,"percent_change":888,"volume":828,"transactions":9,"vwap":887},"2026-06-01",151.89999,152.24001,0.03,{"date":890,"open":881,"high":891,"low":892,"close":891,"change":685,"percent_change":612,"volume":821,"transactions":9,"vwap":891},"2026-05-29",152.19,151.87,{"date":894,"open":895,"high":896,"low":709,"close":717,"change":461,"percent_change":897,"volume":898,"transactions":9,"vwap":717},"2026-05-28",151.64,151.69,0.32,2800,{"date":900,"open":901,"high":901,"low":807,"close":902,"change":644,"percent_change":65,"volume":792,"transactions":9,"vwap":902},"2026-05-27",151.21001,151.13,{"date":904,"open":905,"high":906,"low":726,"close":901,"change":907,"percent_change":216,"volume":841,"transactions":9,"vwap":901},"2026-05-26",151.2,151.28999,1.02,{"date":909,"open":910,"high":760,"low":910,"close":760,"change":827,"percent_change":620,"volume":841,"transactions":9,"vwap":760},"2026-05-22",150.080002,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":511,"percent_change":914,"volume":736,"transactions":9,"vwap":913},"2026-05-21",149.85001,0.35,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":792,"transactions":9,"vwap":918},"2026-05-20",147.78,149.33,1.76,1.19,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":876,"transactions":9,"vwap":925},"2026-05-19",147.62,147.66,147.57001,-0.82,-0.55,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":628,"percent_change":166,"volume":934,"transactions":9,"vwap":933},"2026-05-18",148.48,148.63,148.37,148.39,3100,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":749,"transactions":9,"vwap":937},"2026-05-15",148.21001,-2.06,-1.37,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":720,"volume":749,"transactions":9,"vwap":943},"2026-05-14",149.62,150.27,1.1,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":763,"percent_change":442,"volume":949,"transactions":9,"vwap":948},"2026-05-13",149.36,149.17,1800,{"date":951,"open":931,"high":931,"low":931,"close":931,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":931},"2026-05-12",-0.25,-0.17,200,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":115,"percent_change":711,"volume":821,"transactions":9,"vwap":959},"2026-05-11",148.25999,149.029999,148.88,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":769,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-08",148.42,148.57001,0.7,1200,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":869,"transactions":9,"vwap":968},"2026-05-07",147.53999,-1.27,-0.85,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":792,"transactions":9,"vwap":974},"2026-05-06",147.58,148.81,2.52,1.72,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":954,"transactions":9,"vwap":979},"2026-05-05",146.28999,1.24,0.85,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":736,"transactions":9,"vwap":985},"2026-05-04",145.029999,145.050003,-1.01,-0.69,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":711,"volume":736,"transactions":9,"vwap":991},"2026-05-01",146.039993,146.059998,0.3,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":965,"transactions":9,"vwap":996},"2026-04-30",144.27,145.75999,144.19,2.06,1.43,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":318,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",143.7,-0.31,100,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":927,"volume":954,"transactions":9,"vwap":1008},"2026-04-28",144.36,144.14999,-0.79,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":774,"percent_change":775,"volume":954,"transactions":9,"vwap":1013},"2026-04-27",144.62,144.94,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":174,"percent_change":139,"volume":749,"transactions":9,"vwap":1017},"2026-04-24",144.89,144.92,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":735,"percent_change":798,"volume":736,"transactions":9,"vwap":1022},"2026-04-23",144.059998,144.49001,143.92,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":720,"volume":764,"transactions":9,"vwap":1026},"2026-04-22",144.12,144.46001,1.06,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1004,"transactions":9,"vwap":1030},"2026-04-21",143.39999,-1.29,-0.89,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-20",144.55,144.69,-0.34,-0.23,4800,{"date":1041,"open":1042,"high":984,"low":1042,"close":984,"change":1043,"percent_change":980,"volume":792,"transactions":9,"vwap":984},"2026-04-17",144.35001,1.77,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":628,"percent_change":1047,"volume":736,"transactions":9,"vwap":1046},"2026-04-16",143.25999,0.13,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-15",142,143.080002,0.79,0.56,3900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":834,"percent_change":577,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",141.45,142.28999,141.41,2200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":819,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-13",140.42,140.7,140.34,140.38,0.71,3500,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":755,"percent_change":65,"volume":756,"transactions":9,"vwap":1072},"2026-04-10",139.74001,139.39,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1067,"percent_change":826,"volume":1004,"transactions":9,"vwap":1075},"2026-04-09",139.46001,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":841,"transactions":9,"vwap":1079},"2026-04-08",137.52,138.75,3.66,2.71,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":552,"volume":821,"transactions":9,"vwap":1085},"2026-04-07",134.38,135.089996,0.06,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":461,"volume":749,"transactions":9,"vwap":1090},"2026-04-06",134.37,135.029999,0.65,{"date":1093,"open":1094,"high":1084,"low":1094,"close":1084,"change":1095,"percent_change":644,"volume":749,"transactions":9,"vwap":1084},"2026-04-02",132.69,-0.11,{"date":1097,"open":1084,"high":1098,"low":1084,"close":1098,"change":980,"percent_change":1099,"volume":749,"transactions":9,"vwap":1098},"2026-04-01",134.49001,0.93,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":86,"percent_change":1103,"volume":954,"transactions":9,"vwap":1102},"2026-03-31",133.25,2.9,{"date":1105,"open":1106,"high":1106,"low":24,"close":24,"change":110,"percent_change":847,"volume":1107,"transactions":9,"vwap":24},"2026-03-30",130.73,2600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":713,"transactions":9,"vwap":1113},"2026-03-27",131.35001,131.44,129.87,129.88,-1.87,-1.42,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":792,"transactions":9,"vwap":1119},"2026-03-26",133.2,131.75,-2.34,-1.75,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":685,"volume":756,"transactions":9,"vwap":1126},"2026-03-25",134.41,134.53999,134.089996,0.77,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1003,"volume":756,"transactions":9,"vwap":1132},"2026-03-24",132.75,133.33,133.32001,-0.41,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":792,"transactions":9,"vwap":1138},"2026-03-23",133.8,134.13,133.73,1.83,1.39,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":861,"percent_change":1145,"volume":736,"transactions":9,"vwap":1144},"2026-03-20",132.64999,131.89999,-1.85,{"date":1147,"open":1148,"high":1125,"low":1148,"close":1084,"change":847,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1084},"2026-03-19",133.57001,-0.22,900,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":954,"transactions":9,"vwap":1153},"2026-03-18",134.67999,-2.02,-1.48,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":207,"percent_change":1160,"volume":828,"transactions":9,"vwap":1159},"2026-03-17",136.25999,136.7,0.37,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":944,"volume":1107,"transactions":9,"vwap":1165},"2026-03-16",135.25,136.64999,136.2,1.48,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":736,"transactions":9,"vwap":1170},"2026-03-13",136.11,134.72,-1.03,-0.76,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1004,"transactions":9,"vwap":1175},"2026-03-12",135.75,-2,-1.45,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":756,"transactions":9,"vwap":1181},"2026-03-11",137.72,137.75,137.60001,-0.21,-0.15,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":282,"percent_change":302,"volume":954,"transactions":9,"vwap":1187},"2026-03-10",137.96001,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":749,"transactions":9,"vwap":1191},"2026-03-09",136.55,138.080002,1.04,0.76,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":954,"transactions":9,"vwap":1196},"2026-03-06",137.039993,-1.6,-1.15,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":756,"transactions":9,"vwap":1202},"2026-03-05",137.75999,138.64,137.69,-1.32,-0.94,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":383,"volume":1212,"transactions":9,"vwap":1209},"2026-03-04",139.59,139.96001,139.58,1.3,7200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":938,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-03",137.41,138.66,-1.46,1400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1133,"percent_change":374,"volume":1224,"transactions":9,"vwap":1223},"2026-03-02",138.71001,140.89999,140.72,11800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":670,"percent_change":1229,"volume":792,"transactions":9,"vwap":1228},"2026-02-27",140.88,141.13,-0.4,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":954,"transactions":9,"vwap":1232},"2026-02-26",141.69,-0.72,-0.51,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":653,"volume":722,"transactions":9,"vwap":1240},"2026-02-25",141.98,142.42,141.81,142.41,1.29,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":175,"transactions":9,"vwap":1245},"2026-02-24",139.92,141.12,1.09,0.78,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":749,"transactions":9,"vwap":1251},"2026-02-23",139.97,140.029999,-1.41,-1,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":841,"transactions":9,"vwap":1257},"2026-02-20",140.92,141.44,1.01,0.72,{"date":1261,"open":1065,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":494,"volume":756,"transactions":9,"vwap":1264},"2026-02-19",140.53999,140.2,140.42999,-0.53,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":883,"volume":841,"transactions":9,"vwap":1270},"2026-02-18",140.60001,141.27,140.96001,0.86,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":259,"percent_change":1276,"volume":828,"transactions":9,"vwap":1275},"2026-02-17",139.71001,140.10001,0.29,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1095,"percent_change":644,"volume":1004,"transactions":9,"vwap":1279},"2026-02-13",139.7,{"date":1281,"open":1208,"high":1282,"low":1208,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-12",139.81,-1.88,-1.33,3700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1232,"change":166,"percent_change":780,"volume":1150,"transactions":9,"vwap":1232},"2026-02-11",142.14999,141.039993,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1133,"percent_change":374,"volume":792,"transactions":9,"vwap":1293},"2026-02-10",142.029999,141.57001,{"date":1295,"open":1296,"high":1237,"low":1296,"close":1237,"change":819,"percent_change":964,"volume":736,"transactions":9,"vwap":1237},"2026-02-09",140.83,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":841,"transactions":9,"vwap":1300},"2026-02-06",138.94,140.99001,2.76,2,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":954,"transactions":9,"vwap":1306},"2026-02-05",138.59,138.23,-1.68,-1.2,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1229,"percent_change":374,"volume":898,"transactions":9,"vwap":1313},"2026-02-04",140.8,139.35001,139.91,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":21,"volume":1320,"transactions":9,"vwap":1318},"2026-02-03",141.37,140.11,140.31,-0.88,8600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":341,"volume":1327,"transactions":9,"vwap":1325},"2026-02-02",140.14,141.53999,141.19,1.05,9000,{"date":1329,"open":1330,"high":1330,"low":1323,"close":1323,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-01-30",141.28,-1.57,-1.11,4000,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":282,"percent_change":644,"volume":749,"transactions":9,"vwap":1336},"2026-01-29",141.71001,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":847,"percent_change":1183,"volume":1004,"transactions":9,"vwap":1339},"2026-01-28",141.83,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":769,"percent_change":149,"volume":736,"transactions":9,"vwap":1343},"2026-01-27",141.84,142.13,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":149,"percent_change":511,"volume":175,"transactions":9,"vwap":1348},"2026-01-26",141.36,141.029999,141.10001,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":115,"percent_change":478,"volume":1004,"transactions":9,"vwap":1351},"2026-01-23",140.37,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1354,"change":762,"percent_change":868,"volume":756,"transactions":9,"vwap":1354},"2026-01-22",140.059998,140.25999,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":568,"percent_change":1192,"volume":841,"transactions":9,"vwap":1359},"2026-01-21",138.070007,139.25999,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":849,"transactions":9,"vwap":1363},"2026-01-20",139.36,137.82001,-2.75,-1.96,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":166,"volume":954,"transactions":9,"vwap":1368},"2026-01-16",140.57001,0.17,{"date":1371,"open":1311,"high":1311,"low":1351,"close":1372,"change":620,"percent_change":1373,"volume":792,"transactions":9,"vwap":1372},"2026-01-15",140.39999,0.16,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":494,"percent_change":416,"volume":756,"transactions":9,"vwap":1377},"2026-01-14",140.21001,140.17,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":785,"percent_change":798,"volume":1383,"transactions":9,"vwap":1381},"2026-01-13",140.36,140.55,140.19,4700,{"date":1385,"open":1063,"high":1386,"low":1063,"close":1386,"change":612,"percent_change":693,"volume":841,"transactions":9,"vwap":1386},"2026-01-12",141.070007,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":981,"percent_change":883,"volume":756,"transactions":9,"vwap":1391},"2026-01-09",139.98,140.78,140.69,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1396,"volume":749,"transactions":9,"vwap":1395},"2026-01-08",139.56,139.84,0,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1395,"change":785,"percent_change":798,"volume":1401,"transactions":9,"vwap":1395},"2026-01-07",140.94,139.77,11700,{"date":1403,"open":1394,"high":1380,"low":1394,"close":1380,"change":1404,"percent_change":134,"volume":841,"transactions":9,"vwap":1380},"2026-01-06",0.82,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1027,"percent_change":1127,"volume":876,"transactions":9,"vwap":1409},"2026-01-05",138.62,139.92999,139.53999,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":897,"percent_change":620,"volume":736,"transactions":9,"vwap":1413},"2026-01-02",138.78999,138.48,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1032,"percent_change":487,"volume":1004,"transactions":9,"vwap":1416},"2025-12-31",138.16,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":552,"percent_change":888,"volume":736,"transactions":9,"vwap":1420},"2025-12-30",138.98,139.050003,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":821,"transactions":9,"vwap":1424},"2025-12-29",138.89,139.0099945,138.74001,-0.46,-0.33,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":302,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-26",139.48,139.60001,139.19,139.47,-0.06,8200,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1394,"change":1396,"percent_change":1396,"volume":1440,"transactions":9,"vwap":1394},"2025-12-25",139.13,139.5625,288,{"date":1442,"open":1438,"high":1394,"low":1438,"close":1394,"change":1443,"percent_change":115,"volume":749,"transactions":9,"vwap":1394},"2025-12-24",0.43,{"date":1445,"open":1216,"high":1438,"low":1446,"close":1438,"change":1259,"percent_change":511,"volume":756,"transactions":9,"vwap":1438},"2025-12-23",138.58,{"date":1448,"open":1182,"high":1449,"low":1182,"close":1449,"change":1404,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-22",138.41,0.6,3000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1192,"percent_change":1193,"volume":828,"transactions":9,"vwap":1455},"2025-12-19",136.81,137.59,{"date":1457,"open":1454,"high":1458,"low":1190,"close":1190,"change":944,"percent_change":742,"volume":792,"transactions":9,"vwap":1190},"2025-12-18",137.059998,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":749,"transactions":9,"vwap":1462},"2025-12-17",136.8,135.45,-1.53,-1.12,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":898,"transactions":9,"vwap":1469},"2025-12-16",136.85001,137.080002,136.98,-1.07,-0.78,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":755,"volume":1477,"transactions":9,"vwap":1475},"2025-12-15",138.39,138.050003,-0.1,2100,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":161,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-12",138.14999,-0.96,3600,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1160,"percent_change":693,"volume":736,"transactions":9,"vwap":1486},"2025-12-11",138.72,139.49001,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":981,"volume":876,"transactions":9,"vwap":1490},"2025-12-10",137.88,139.12,1.17,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1095,"percent_change":644,"volume":736,"transactions":9,"vwap":1495},"2025-12-09",138.059998,137.95,{"date":1497,"open":1306,"high":1306,"low":1494,"close":1494,"change":1426,"percent_change":1427,"volume":749,"transactions":9,"vwap":1494},"2025-12-08",{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":628,"percent_change":1047,"volume":749,"transactions":9,"vwap":1500},"2025-12-05",138.52,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1086,"percent_change":552,"volume":954,"transactions":9,"vwap":1503},"2025-12-04",138.34,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":685,"percent_change":747,"volume":954,"transactions":9,"vwap":1506},"2025-12-03",138.28,{"date":1508,"open":1181,"high":1181,"low":1509,"close":1509,"change":1510,"percent_change":827,"volume":736,"transactions":9,"vwap":1509},"2025-12-02",137.7,0.47,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":662,"volume":756,"transactions":9,"vwap":1514},"2025-12-01",137.50999,137.23,-0.61,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1241,"percent_change":383,"volume":756,"transactions":9,"vwap":1518},"2025-11-28",137.84,{"date":1520,"open":1521,"high":1522,"low":1190,"close":1190,"change":897,"percent_change":620,"volume":934,"transactions":9,"vwap":1190},"2025-11-26",137.029999,137.28999,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":907,"volume":828,"transactions":9,"vwap":1526},"2025-11-25",136.14999,136.23,1.38,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":749,"transactions":9,"vwap":1530},"2025-11-24",134.85001,1.66,1.25,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1527,"percent_change":1326,"volume":1537,"transactions":9,"vwap":1536},"2025-11-21",131.89,133.19,4900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":828,"transactions":9,"vwap":1541},"2025-11-20",134.86,131.81,-2.07,-1.55,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":620,"percent_change":1369,"volume":1004,"transactions":9,"vwap":1546},"2025-11-19",133.88,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1032,"percent_change":1551,"volume":749,"transactions":9,"vwap":1550},"2025-11-18",133.63,133.64999,-0.66,{"date":1553,"open":1554,"high":1555,"low":1125,"close":1125,"change":1252,"percent_change":1556,"volume":1218,"transactions":9,"vwap":1125},"2025-11-17",134.66,136.089996,-1.04,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":792,"transactions":9,"vwap":1561},"2025-11-14",135,136.13,135.95,-0.18,-0.13,{"date":1565,"open":1566,"high":1566,"low":1560,"close":1560,"change":1567,"percent_change":1155,"volume":736,"transactions":9,"vwap":1560},"2025-11-13",136.34,-2.05,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":780,"percent_change":1086,"volume":1574,"transactions":9,"vwap":1573},"2025-11-12",138.13,138.60001,137.97,138.17999,13100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":207,"percent_change":442,"volume":828,"transactions":9,"vwap":1578},"2025-11-11",137.78999,138.10001,{"date":1580,"open":1581,"high":1182,"low":1581,"close":1182,"change":1582,"percent_change":1583,"volume":828,"transactions":9,"vwap":1182},"2025-11-10",136.66,2.08,1.53,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1373,"percent_change":166,"volume":1004,"transactions":9,"vwap":1586},"2025-11-07",135.52,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":965,"transactions":9,"vwap":1592},"2025-11-06",135.58,135.61,135.31,135.36,-1.4,-1.02,{"date":1596,"open":1164,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1276,"volume":792,"transactions":9,"vwap":1597},"2025-11-05",136.75999,136.58,0.39,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1115,"percent_change":1171,"volume":1606,"transactions":9,"vwap":1605},"2025-11-04",136.3,137.050003,136.28999,136.37,7500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1577,"change":620,"percent_change":1369,"volume":1612,"transactions":9,"vwap":1577},"2025-11-03",137.89,137.92,137.31,7800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1443,"percent_change":115,"volume":841,"transactions":9,"vwap":1616},"2025-10-31",137.57001,137.56,{"date":1618,"open":1363,"high":1578,"low":1619,"close":1619,"change":1620,"percent_change":401,"volume":1621,"transactions":9,"vwap":1619},"2025-10-30",137.13,-1.26,2400,{"date":1623,"open":1624,"high":1625,"low":1474,"close":1474,"change":775,"percent_change":775,"volume":756,"transactions":9,"vwap":1474},"2025-10-29",138.81,138.88,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1047,"percent_change":854,"volume":1039,"transactions":9,"vwap":1628},"2025-10-28",138.38,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":907,"volume":869,"transactions":9,"vwap":1632},"2025-10-27",137.98,138.25,1.4,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1467,"change":1193,"percent_change":1053,"volume":175,"transactions":9,"vwap":1467},"2025-10-24",136.78,137.22,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1555,"change":139,"percent_change":826,"volume":828,"transactions":9,"vwap":1555},"2025-10-23",135.81,136.33,135.78,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":487,"percent_change":36,"volume":736,"transactions":9,"vwap":1647},"2025-10-22",135.21001,135.42999,135.39999,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":431,"percent_change":171,"volume":949,"transactions":9,"vwap":1652},"2025-10-21",136.10001,136.21001,136.039993,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1150,"transactions":9,"vwap":1656},"2025-10-20",135.17999,136.080002,1.31,0.97,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1599,"volume":828,"transactions":9,"vwap":1662},"2025-10-17",133.91,134.77,0.53,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":36,"percent_change":242,"volume":954,"transactions":9,"vwap":1667},"2025-10-16",135.17,134.24001,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":259,"percent_change":992,"volume":828,"transactions":9,"vwap":1671},"2025-10-15",134.99001,134.71001,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":644,"percent_change":1434,"volume":792,"transactions":9,"vwap":1676},"2025-10-14",133.34,134.89999,134.31,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":593,"percent_change":577,"volume":876,"transactions":9,"vwap":1680},"2025-10-13",133.67999,134.39,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":841,"transactions":9,"vwap":1685},"2025-10-10",135.85001,136.19,132.59,-3.15,-2.32,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1133,"percent_change":847,"volume":749,"transactions":9,"vwap":1690},"2025-10-09",135.74001,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1525,"change":763,"percent_change":259,"volume":869,"transactions":9,"vwap":1525},"2025-10-08",135.8,136.25,{"date":1696,"open":1590,"high":1590,"low":1590,"close":1590,"change":250,"percent_change":333,"volume":1004,"transactions":9,"vwap":1590},"2025-10-07",{"date":1698,"open":1699,"high":1684,"low":1700,"close":1684,"change":693,"percent_change":1701,"volume":1482,"transactions":9,"vwap":1684},"2025-10-06",136.059998,136.0099945,0.2,{"date":1703,"open":1566,"high":1566,"low":1704,"close":1704,"change":628,"percent_change":1047,"volume":954,"transactions":9,"vwap":1704},"2025-10-03",135.92,{"date":1706,"open":1707,"high":1707,"low":1647,"close":1690,"change":711,"percent_change":1708,"volume":175,"transactions":9,"vwap":1690},"2025-10-02",135.89,0.15,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1053,"percent_change":1714,"volume":1068,"transactions":9,"vwap":1713},"2025-10-01",134.39999,135.63,135.53,0.41,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":216,"percent_change":826,"volume":954,"transactions":9,"vwap":1717},"2025-09-30",134.97,{"date":1719,"open":1676,"high":1720,"low":1721,"close":1722,"change":612,"percent_change":748,"volume":1150,"transactions":9,"vwap":1722},"2025-09-29",134.35001,134.14,134.28999,{"date":1724,"open":1725,"high":1661,"low":1725,"close":1661,"change":742,"percent_change":883,"volume":756,"transactions":9,"vwap":1661},"2025-09-26",133.35001,{"date":1727,"open":1102,"high":1102,"low":1728,"close":1729,"change":987,"percent_change":785,"volume":876,"transactions":9,"vwap":1729},"2025-09-25",132.92999,133.10001,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":156,"volume":841,"transactions":9,"vwap":1733},"2025-09-24",134.33,133.78999,-0.57,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":749,"transactions":9,"vwap":1738},"2025-09-23",134.96001,134.36,-0.48,-0.36,{"date":1742,"open":1676,"high":1743,"low":1676,"close":1743,"change":1663,"percent_change":1599,"volume":1333,"transactions":9,"vwap":1743},"2025-09-22",134.84,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1676,"change":1276,"percent_change":478,"volume":1748,"transactions":9,"vwap":1676},"2025-09-19",134.16,134.5,4200,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":139,"percent_change":511,"volume":965,"transactions":9,"vwap":1753},"2025-09-18",133.72,134.070007,134.020004,{"date":1755,"open":1756,"high":1756,"low":1102,"close":1131,"change":374,"percent_change":1149,"volume":1757,"transactions":9,"vwap":1131},"2025-09-17",133.67,1700,{"date":1759,"open":1138,"high":1138,"low":1760,"close":1760,"change":144,"percent_change":224,"volume":736,"transactions":9,"vwap":1760},"2025-09-16",133.62,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":720,"percent_change":1053,"volume":841,"transactions":9,"vwap":1764},"2025-09-15",133.71001,133.81,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":224,"percent_change":1095,"volume":756,"transactions":9,"vwap":1769},"2025-09-12",133.13,133.059998,133.070007,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1099,"volume":965,"transactions":9,"vwap":1773},"2025-09-11",132.23,133.21001,1.23,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":728,"percent_change":729,"volume":1383,"transactions":9,"vwap":1779},"2025-09-10",132.37,131.96001,131.98,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":827,"percent_change":1784,"volume":764,"transactions":9,"vwap":1783},"2025-09-09",131.71001,131.91,0.26,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":511,"percent_change":259,"volume":876,"transactions":9,"vwap":1789},"2025-09-08",131.21001,131.64999,131.57001,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":848,"percent_change":1184,"volume":954,"transactions":9,"vwap":1792},"2025-09-05",131.050003,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":742,"percent_change":198,"volume":954,"transactions":9,"vwap":1795},"2025-09-04",131.25,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1127,"percent_change":134,"volume":1801,"transactions":9,"vwap":1800},"2025-09-03",130.72,130.059998,130.44,22700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":94,"volume":1150,"transactions":9,"vwap":1805},"2025-09-02",128.75999,129.67,-0.97,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1734,"volume":954,"transactions":9,"vwap":1809},"2025-08-29",130.64,-0.75,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":442,"percent_change":693,"volume":1748,"transactions":9,"vwap":1814},"2025-08-28",131.25999,131.39,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":748,"percent_change":711,"volume":749,"transactions":9,"vwap":1817},"2025-08-27",131.029999,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":827,"percent_change":1784,"volume":736,"transactions":9,"vwap":1821},"2025-08-26",130.16,130.75,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1551,"percent_change":677,"volume":749,"transactions":9,"vwap":1825},"2025-08-25",130.75999,130.41,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":756,"transactions":9,"vwap":1829},"2025-08-22",129.38,131.070007,1.99,1.54,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":670,"percent_change":333,"volume":876,"transactions":9,"vwap":1836},"2025-08-21",129.029999,129.28,129.080002,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":171,"percent_change":267,"volume":828,"transactions":9,"vwap":1840},"2025-08-20",129.32001,129.64,{"date":1842,"open":1843,"high":1843,"low":1805,"close":1805,"change":1844,"percent_change":1234,"volume":736,"transactions":9,"vwap":1805},"2025-08-19",129.75,-0.67,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":431,"percent_change":171,"volume":749,"transactions":9,"vwap":1848},"2025-08-18",130.32001,130.34,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1095,"percent_change":644,"volume":954,"transactions":9,"vwap":1851},"2025-08-15",130.38,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":644,"percent_change":1434,"volume":1857,"transactions":9,"vwap":1856},"2025-08-14",130.19,130.61,130.49001,5100,{"date":1859,"open":1847,"high":1860,"low":1861,"close":1860,"change":883,"percent_change":1510,"volume":876,"transactions":9,"vwap":1860},"2025-08-13",130.57001,130.17999,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1633,"percent_change":1246,"volume":792,"transactions":9,"vwap":1865},"2025-08-12",129.17999,129.96001,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":318,"percent_change":242,"volume":792,"transactions":9,"vwap":1869},"2025-08-11",128.89999,128.56,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":867,"percent_change":216,"volume":1004,"transactions":9,"vwap":1872},"2025-08-08",129.0099945,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1086,"percent_change":729,"volume":756,"transactions":9,"vwap":1877},"2025-08-07",128.75,127.8,128.14,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":139,"volume":792,"transactions":9,"vwap":1881},"2025-08-06",127.39,128.080002,0.88,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":333,"percent_change":1037,"volume":749,"transactions":9,"vwap":1886},"2025-08-05",127.64,127.2,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1383,"transactions":9,"vwap":1890},"2025-08-04",126.22,127.63,2.02,1.61,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":64,"volume":1054,"transactions":9,"vwap":1896},"2025-08-01",126.029999,125.61,-1.66,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1844,"volume":1904,"transactions":9,"vwap":1902},"2025-07-31",128.60001,128.63,127.27,-0.86,19400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":318,"percent_change":242,"volume":828,"transactions":9,"vwap":1909},"2025-07-30",128.45,128.58,128.13,{"date":1911,"open":1912,"high":1912,"low":1908,"close":1908,"change":416,"percent_change":1183,"volume":736,"transactions":9,"vwap":1908},"2025-07-29",128.92999,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1133,"percent_change":409,"volume":175,"transactions":9,"vwap":1917},"2025-07-28",129.059998,128.77,128.85001,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":826,"percent_change":259,"volume":876,"transactions":9,"vwap":1921},"2025-07-25",128.95,129.25999,{"date":1923,"open":1924,"high":1924,"low":1875,"close":1875,"change":526,"percent_change":144,"volume":841,"transactions":9,"vwap":1875},"2025-07-24",129.14,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":821,"transactions":9,"vwap":1928},"2025-07-23",128.029999,128.99001,1.47,1.15,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1184,"percent_change":282,"volume":1936,"transactions":9,"vwap":1935},"2025-07-22",127.45,127.99,127.52,6400,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":897,"percent_change":1942,"volume":934,"transactions":9,"vwap":1941},"2025-07-21",127.55,128.78,127.67,0.25,{"date":1944,"open":1890,"high":1890,"low":1945,"close":1946,"change":755,"percent_change":65,"volume":1107,"transactions":9,"vwap":1946},"2025-07-18",127.24,127.35,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1259,"percent_change":868,"volume":1004,"transactions":9,"vwap":1949},"2025-07-17",127.42,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":897,"percent_change":1942,"volume":756,"transactions":9,"vwap":1954},"2025-07-16",126.35,126.71,126.7,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":21,"percent_change":190,"volume":841,"transactions":9,"vwap":1958},"2025-07-15",127.26,126.38,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":478,"percent_change":1369,"volume":749,"transactions":9,"vwap":1961},"2025-07-14",127,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":987,"percent_change":735,"volume":756,"transactions":9,"vwap":1965},"2025-07-11",126.87,126.78,{"date":1967,"open":1939,"high":1939,"low":1968,"close":1968,"change":259,"percent_change":115,"volume":934,"transactions":9,"vwap":1968},"2025-07-10",127.47,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":341,"percent_change":134,"volume":841,"transactions":9,"vwap":1972},"2025-07-09",126.66,127.07,126.5,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":628,"percent_change":712,"volume":764,"transactions":9,"vwap":1978},"2025-07-08",126.15,126.42,126.32,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1806,"percent_change":1172,"volume":1983,"transactions":9,"vwap":1982},"2025-07-07",126.77,126.14,3800,{"date":1985,"open":1977,"high":1986,"low":1977,"close":1986,"change":1404,"percent_change":1091,"volume":764,"transactions":9,"vwap":1986},"2025-07-03",127.11,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":720,"percent_change":134,"volume":828,"transactions":9,"vwap":1990},"2025-07-02",125.5,126.29,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":156,"percent_change":1427,"volume":855,"transactions":9,"vwap":1995},"2025-07-01",125.66,125.97,125.55,{"date":1997,"open":1998,"high":1994,"low":1999,"close":1994,"change":341,"percent_change":1450,"volume":792,"transactions":9,"vwap":1994},"2025-06-30",125.44,125.29,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":828,"transactions":9,"vwap":2003},"2025-06-27",124.76,125.22,0.55,0.44,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":713,"transactions":9,"vwap":2009},"2025-06-26",123.93,124.67,1.11,0.9,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":526,"percent_change":144,"volume":828,"transactions":9,"vwap":2015},"2025-06-25",123.59,123.56,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":920,"volume":756,"transactions":9,"vwap":2020},"2025-06-24",123.080002,123.89,123.8,1.46,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":87,"percent_change":2026,"volume":175,"transactions":9,"vwap":2025},"2025-06-23",120.99,122.34,0.92,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1183,"volume":713,"transactions":9,"vwap":2032},"2025-06-20",121.95,121.99,121.11,121.22,-0.26,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":848,"percent_change":502,"volume":713,"transactions":9,"vwap":2037},"2025-06-18",121.97,121.48,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":986,"percent_change":926,"volume":736,"transactions":9,"vwap":2041},"2025-06-17",121.7,121.68,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1708,"percent_change":166,"volume":828,"transactions":9,"vwap":2045},"2025-06-16",122.38,122.69,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":792,"transactions":9,"vwap":2050},"2025-06-13",122.78,123.37,122.54,-1.5,-1.21,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":826,"percent_change":1714,"volume":828,"transactions":9,"vwap":2056},"2025-06-12",124.050003,124.040001,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":952,"percent_change":848,"volume":1004,"transactions":9,"vwap":2059},"2025-06-11",123.53,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":442,"volume":2066,"transactions":9,"vwap":2064},"2025-06-10",124.17,123.55,123.78,0.45,3300,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":166,"percent_change":51,"volume":1004,"transactions":9,"vwap":2069},"2025-06-09",123.33,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1882,"volume":736,"transactions":9,"vwap":2073},"2025-06-06",122.82,123.21,1.08,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":36,"percent_change":494,"volume":175,"transactions":9,"vwap":2079},"2025-06-05",122.88,122.99,122.13,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":1373,"volume":736,"transactions":9,"vwap":2083},"2025-06-04",122.5,122.6,0.19,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1510,"percent_change":1599,"volume":764,"transactions":9,"vwap":2088},"2025-06-03",122.050003,122.41,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":826,"percent_change":747,"volume":876,"transactions":9,"vwap":2092},"2025-06-02",120.88,121.94,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1942,"percent_change":711,"volume":736,"transactions":9,"vwap":2095},"2025-05-30",121.43,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":1443,"percent_change":442,"volume":749,"transactions":9,"vwap":2099},"2025-05-29",121.66,121.18,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":94,"percent_change":1515,"volume":1218,"transactions":9,"vwap":2104},"2025-05-28",121.21,121.57,120.75,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":593,"volume":713,"transactions":9,"vwap":2108},"2025-05-27",120.58,121.49,2.15,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1551,"percent_change":927,"volume":749,"transactions":9,"vwap":2112},"2025-05-23",119.34,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":302,"percent_change":755,"volume":954,"transactions":9,"vwap":2115},"2025-05-22",120,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":58,"volume":1004,"transactions":9,"vwap":2118},"2025-05-21",120.089996,-1.52,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1562,"percent_change":1184,"volume":841,"transactions":9,"vwap":2124},"2025-05-20",121.8,121.41,121.61,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":442,"percent_change":992,"volume":828,"transactions":9,"vwap":2128},"2025-05-19",120.25,121.79,{"date":2130,"open":2131,"high":2095,"low":2131,"close":2095,"change":1247,"percent_change":1091,"volume":841,"transactions":9,"vwap":2095},"2025-05-16",121.39,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1053,"percent_change":1510,"volume":1004,"transactions":9,"vwap":2134},"2025-05-15",120.65,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2118,"change":827,"percent_change":748,"volume":841,"transactions":9,"vwap":2118},"2025-05-14",120.12,119.82,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":198,"percent_change":511,"volume":722,"transactions":9,"vwap":2142},"2025-05-13",120.38,119.75,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-05-12",118.99,119.28,118.65,119.13,2.54,2.18,8500,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":166,"percent_change":51,"volume":2156,"transactions":9,"vwap":2155},"2025-05-09",116.45,116.59,5400,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":149,"volume":2162,"transactions":9,"vwap":2160},"2025-05-08",116.51,116.47,0.84,9100,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":693,"percent_change":620,"volume":756,"transactions":9,"vwap":2167},"2025-05-07",116.019997,115.07,115.63,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":1515,"volume":749,"transactions":9,"vwap":2171},"2025-05-06",115.57,115.36,-0.71,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":36,"percent_change":1229,"volume":736,"transactions":9,"vwap":2176},"2025-05-05",116.3,116.07,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":768,"volume":828,"transactions":9,"vwap":2180},"2025-05-02",116.55,116.54,1.74,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2184,"change":747,"percent_change":1160,"volume":713,"transactions":9,"vwap":2184},"2025-05-01",114.8,115.010002,{"date":2187,"open":2188,"high":2189,"low":177,"close":2189,"change":1942,"percent_change":478,"volume":736,"transactions":9,"vwap":2189},"2025-04-30",113.38,114.38,{"date":181,"open":2191,"high":2191,"low":2191,"close":2191,"change":1396,"percent_change":1396,"volume":749,"transactions":9,"vwap":2191},114.13]