[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFC":3,"homepage-market-summary":35,"stock-historical-BFC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BFC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bank First Corporation Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Bank First Corp is a United States-based company engaged in providing financial services, a full range of consumer and commercial financial institution services to individuals and businesses, including retail and commercial banking in Wisconsin. These services include credit cards; secured and unsecured consumer, commercial, and real estate loans; demand, time, and savings deposits; and ATM processing. The Corporation also offers a full line of insurance services and checking accounts, savings accounts, money market accounts, cash management accounts, certificates of deposit, commercial and industrial loans, commercial real estate loans, construction and development loans, residential mortgages, consumer loans, credit cards, online banking, telephone banking, and mobile banking.","380","Manitowoc, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5727,2.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},152.6,150.68,152.94,150.635,149.5,3.1,2.07,48876.75955,2766,151.9977,159.095,119.080002,83614.72152543027,83.8,5777,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},107.59,90702,33106195.102883,38.01,"2025-04-22",[187,188,198,209,220,230,239,250,261,272,283,294,305,316,327,338,349,360,370,381,390,398,409,420,430,440,451,461,471,482,493,504,515,525,534,545,556,567,577,587,598,606,617,627,637,647,656,667,677,687,698,707,718,728,739,747,756,763,772,781,788,796,805,812,818,825,834,842,850,859,868,876,885,894,902,911,920,926,934,943,950,959,967,976,985,994,1002,1010,1019,1025,1033,1041,1049,1057,1063,1071,1079,1087,1093,1100,1107,1113,1122,1128,1136,1143,1151,1160,1167,1176,1183,1190,1198,1205,1213,1221,1228,1237,1244,1251,1258,1266,1272,1281,1289,1294,1302,1310,1316,1325,1332,1340,1347,1354,1361,1368,1376,1383,1389,1397,1404,1412,1419,1426,1433,1442,1450,1458,1466,1475,1484,1492,1500,1508,1516,1525,1531,1535,1541,1549,1555,1562,1570,1578,1584,1592,1598,1605,1613,1622,1629,1637,1645,1653,1660,1665,1671,1679,1687,1694,1703,1709,1716,1722,1731,1739,1747,1754,1761,1768,1776,1783,1790,1797,1803,1809,1817,1824,1830,1837,1843,1850,1856,1862,1869,1876,1882,1888,1894,1901,1909,1915,1921,1927,1935,1941,1949,1955,1961,1967,1976,1980,1987,1993,1999,2005,2011,2020,2026,2032,2038,2046,2054,2063,2071,2078,2086,2093,2101,2110,2119,2125,2134,2141,2149,2158,2165,2173,2181,2189,2194,2203,2209,2215,2219,2228,2233,2239,2245,2252,2258,2266,2274,2281,2287,2293,2301,2308,2313,2320,2326,2333,2339,2344,2350,2354,2359,2366,2372,2379,2386,2393,2400,2407,2415,2423,2428,2436,2445,2453,2460,2469,2476,2481,2489,2497,2505,2514,2518,2524,2529,2536,2544,2552,2557,2564,2572,2580,2588,2594,2602,2608,2615,2621,2629,2635,2641,2649,2657,2665,2671,2678,2685,2691,2699,2706,2713,2719,2728,2735,2742,2751,2757,2764,2771,2778,2786,2792,2799,2806,2813,2819,2826,2833,2840,2849,2856,2860,2865,2872,2879,2885,2892,2898,2904,2909,2915,2921,2928,2935,2943,2948,2956,2962,2968],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",148.26,149.64,146.71,0.69,0.46,58164.039275,3648,148.339,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",149.9,150.98,148.145,148.81,-0.94,-0.63,60501.582428,3402,149.115,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",150.77,152.185,149.18,149.75,-1.31,-0.87,84886.755094,5579,150.4704,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",152.13,150.72,151.06,-1.07,-0.7,56812.266367,3466,151.3786,{"date":231,"open":232,"high":233,"low":232,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",150.52,152.49,1.81,1.2,86126.357623,4575,151.9098,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",149.645,151.11,149.02,150.32,1.93,1.3,43693.4469,3382,150.1179,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",150.23,151.5438,148.23,148.39,-2.44,-1.62,80931.308481,4593,149.8683,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",152.81,153.025,149.91,150.83,-0.71,-0.47,93239.744598,4121,151.5305,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",151.87,152.43,151.35,151.54,-0.68,-0.45,33458.692623,2373,151.6864,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",151.4,152.46,149.54,152.22,0.12,0.08,115330.647,3640,151.843,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",152.07,154.13,150.84,152.1,1.56,1.04,57674.413931,3636,151.8982,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",153,153.5,149.01,150.54,-3.21,-2.09,59806.434124,3889,151.1501,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",153.345,154.55,151.985,153.75,0.52,0.34,56221.237853,3726,153.0944,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",154.23,155.18,152.42,153.23,-1.18,-0.76,51349.837072,3731,153.7044,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",156.86,157.64,153.81,154.41,-0.83,-0.53,54532.696877,3697,154.4683,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",153.37,155.85,152.45,155.24,1.76,1.15,81716.886667,5229,153.733,{"date":361,"open":362,"high":363,"low":351,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",154.01,154.86,153.48,-1.6,-1.03,82128.717046,4430,153.8312,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",155.41,156.93,154.21,155.08,-1.15,-0.74,57723.403755,4074,155.3867,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":72,"volume":387,"transactions":388,"vwap":389},"2026-09-04",153.73,156.775,156.23,1.4,60673.5465,3928,155.9181,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":235,"percent_change":137,"volume":395,"transactions":396,"vwap":397},"2026-09-03",154.2,156.65,154.83,67066.623024,4399,155.2731,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",150.56,154.245,150.185,153.63,3.3,2.2,86497.071752,6087,152.9198,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",150.2,152.29,148.315,150.33,-0.33,-0.22,100008.750701,6308,150.7677,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",154.5875,150.61,150.66,-2.15,-1.41,69005.761094,3900,151.1449,{"date":431,"open":432,"high":433,"low":434,"close":263,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",152.31,154.06,151.71,0.96,0.63,52694.929418,3136,152.8433,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",152.73,153.04,150.71,151.85,-1.84,-1.2,82490.720938,4685,152.0034,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":194,"volume":458,"transactions":459,"vwap":460},"2026-08-26",153.55,154.395,152.4132,153.69,0.7,66296.673944,3445,153.3094,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":267,"volume":468,"transactions":469,"vwap":470},"2026-08-25",154.37,154.44,151.21,152.99,-1.09,69664.974764,3296,152.9662,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",153.14,154.68,151.26,154.08,1.325,0.87,121600.538155,5048,153.3238,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",153.45,155.2,151.4082,152.755,0.44,0.29,79279.230879,5733,152.8798,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",150.24,152.67,148.91,152.315,1.275,0.84,94833.777084,5180,151.3891,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",156.73,157.3,150.81,151.04,-4.94,-3.17,76505.060573,5090,153.684,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",157.68,155.44,155.98,-0.9,-0.57,57957.506117,3909,156.269,{"date":526,"open":527,"high":30,"low":528,"close":529,"change":530,"percent_change":267,"volume":531,"transactions":532,"vwap":533},"2026-08-17",157.32,155.995,156.88,-1.12,92820.94424,5656,157.553,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",158.56,158.99,155.905,158,-0.42,-0.27,39535.47018,2934,158.0964,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",158.2,158.85,157.24,158.42,1.47,0.94,43106.449626,3277,158.2372,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",156.78,158.86,156.46,156.95,0.02,0.01,73449.592822,4179,157.7775,{"date":568,"open":569,"high":570,"low":571,"close":373,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",153.83,157.13,153.59,4.01,2.62,52072.432746,3805,155.3013,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":415,"volume":584,"transactions":585,"vwap":586},"2026-08-10",152.62,153.335,150.8681,152.92,-0.5,46065.202108,3215,152.5168,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",153.87,155.01,153.17,153.42,-1.53,-0.99,47317.344614,3211,153.9133,{"date":599,"open":600,"high":600,"low":392,"close":601,"change":602,"percent_change":216,"volume":603,"transactions":604,"vwap":605},"2026-08-06",157.45,154.95,-1.36,91245.63493,4715,155.5923,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",156.36,157.01,154.78,156.31,0.23,0.15,83662.355358,3794,156.3025,{"date":618,"open":619,"high":620,"low":383,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",155.29,156.82,156.08,0.79,0.51,63502.457657,3532,155.9728,{"date":628,"open":629,"high":630,"low":631,"close":619,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",154.76,156.99,154.49,2.55,1.67,80831.498116,3428,155.5303,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":435,"volume":644,"transactions":645,"vwap":646},"2026-07-31",150.82,154.42,148.94,152.74,1.45,75939.064608,4375,151.9218,{"date":648,"open":649,"high":442,"low":200,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",151.63,151.29,-0.49,-0.32,94964.179895,4272,151.7366,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",151.24,153.07,150.48,151.78,0.54,0.36,62869.096299,4034,151.6028,{"date":668,"open":669,"high":670,"low":671,"close":658,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",149.73,153.0298,148.67,2.57,1.73,101348.177317,3901,151.5106,{"date":678,"open":679,"high":680,"low":681,"close":671,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",151.53,153.06,147.47,-2.11,-1.4,114215.918577,5551,149.3343,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",148.03,151.6,146.0426,150.78,3.39,2.3,98761.630262,5094,149.6811,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":94,"percent_change":457,"volume":704,"transactions":705,"vwap":706},"2026-07-23",145.69,148.504558,143.61,147.39,129700.538183,7679,146.9487,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",146.26,146.84,141.89,146.37,0.77,0.53,124577.369611,6506,144.8549,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":416,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",145.04,146.73,142.85,145.6,-0.15,88818.039469,5558,145.393,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",146.27,147.14,137.965,145.82,-0.81,-0.55,171941.314058,7731,144.6813,{"date":740,"open":741,"high":569,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",152.020004,145.31,146.63,-6.58,-4.29,177100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",147.89,153.88,147.41,153.21001,5.74,3.89,124400,{"date":757,"open":758,"high":759,"low":760,"close":681,"change":761,"percent_change":164,"volume":762,"transactions":9,"vwap":681},"2026-07-15",146.7,148.39999,145.55,1.09,97300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",147.059998,147.78999,145.50999,146.38,-0.56,-0.38,61000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",147.95,148.55,146.080002,146.94,-0.41,-0.28,91700,{"date":782,"open":783,"high":784,"low":776,"close":785,"change":786,"percent_change":194,"volume":787,"transactions":9,"vwap":785},"2026-07-10",146.81,147.98,147.35001,0.68,49600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",145.11,148.14,146.67,1.5,1.03,68700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",149.57001,150.55,144.45,145.17,-4.4,-2.94,138300,{"date":806,"open":807,"high":808,"low":809,"close":798,"change":810,"percent_change":376,"volume":811,"transactions":9,"vwap":798},"2026-07-07",151.53999,152.0099945,149.53,-1.74,63600,{"date":813,"open":442,"high":814,"low":815,"close":816,"change":651,"percent_change":652,"volume":817,"transactions":9,"vwap":816},"2026-07-06",153.56,148.8,151.31,115400,{"date":819,"open":820,"high":820,"low":252,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",154.089996,151.8,-1.19,-0.78,63000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",148.45,154.28999,147.050003,152.99001,4.64,3.13,119800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":662,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",147.81,149,147.2,148.35001,0.37,76800,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":836},"2026-06-29",147.58,148.33,145.37,-0.1,-0.07,107900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",145.22,148.3,145.050003,147.91,3.01,2.08,239700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",146.13,146.59,143.38,144.89999,-1.54,-1.05,90300,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-24",143.92,146.44,143.25,1.78,1.23,91300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",143.32001,145.020004,142.64,144.66,1.84,1.29,91500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",142.69,144.2,139.86,142.82001,0.14,0.1,64800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":883,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",143.28,144.53999,141.55,142.67999,0.91,166800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",143.75,146.48,140.28999,141.39,-3.22,-2.23,100000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",143.83,145.84,143.029999,144.61,1.68,1.18,67600,{"date":921,"open":922,"high":710,"low":923,"close":924,"change":909,"percent_change":865,"volume":925,"transactions":9,"vwap":924},"2026-06-15",145.080002,137.75999,142.92999,100900,{"date":927,"open":928,"high":861,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",144.92999,144.28,145.16,1.17,0.81,83500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",144.59,145.24001,142.8,143.99001,0.16,0.11,56300,{"date":944,"open":916,"high":945,"low":946,"close":913,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":913},"2026-06-10",146.14999,143.24001,0.13,0.09,139100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",142.25999,145.85001,140.21001,143.7,2.02,1.43,133000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":87,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",141.0099945,142.57001,140.71001,141.67999,0.95,63300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",140.0099945,142.5,139.059998,140.34,0.43,0.31,81800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",138.14,140.77,137.72,139.91,3.46,2.54,62600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",139.57001,141.32001,135.87,136.45,-3.42,-2.45,119200,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",137.070007,141.48,139.87,2.1,1.52,104200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":520,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",137.89999,138.7,134.23,137.77,-1.25,123100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",140.66,141.88,138.75999,139.020004,-1.81,-1.29,131500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":643,"percent_change":301,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",139.39,140.83,137.33,96500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":810,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",141.8,142.17,139.089996,139.38,-2.47,109500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":117,"volume":1040,"transactions":9,"vwap":1038},"2026-05-26",142.059998,143.5,139.92999,141.85001,-0.02,94000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":583,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",142.67,143.86,140,141.87,-0.35,101900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":278,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",142.14999,143,139.039993,142.37,-0.48,195900,{"date":1058,"open":1059,"high":1060,"low":1045,"close":1061,"change":652,"percent_change":416,"volume":1062,"transactions":9,"vwap":1061},"2026-05-20",143.53999,146.35001,143.050003,169900,{"date":1064,"open":1065,"high":879,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",143.46001,141.99001,143.37,-0.29,-0.2,90200,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",141.34,144.38,143.66,2.52,1.79,101500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",143.44,140.89,141.14,-2.63,-1.83,50600,{"date":1088,"open":1089,"high":1090,"low":1052,"close":1091,"change":612,"percent_change":940,"volume":1092,"transactions":9,"vwap":1091},"2026-05-14",144.39,145.99001,143.77,45300,{"date":1094,"open":1095,"high":1096,"low":1066,"close":1059,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1059},"2026-05-13",144.039993,144.74001,-0.75,-0.52,100400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":416,"percent_change":724,"volume":1106,"transactions":9,"vwap":1105},"2026-05-12",144.50999,144.99001,140.69,144.28999,95000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1102,"change":682,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-05-11",146.78999,144.32001,-1.44,58500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",145,146.75999,144.53,146.62,1.62,1.12,53600,{"date":1123,"open":861,"high":1124,"low":1125,"close":1115,"change":1097,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-05-07",147.77,144.78,-0.51,60800,{"date":1129,"open":730,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",147.17,144.73,145.75,0.07,0.05,93700,{"date":1137,"open":1110,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":883,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",147.66,142.63,145.67999,1.86,64300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":164,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",141.92999,144.60001,140.25,143.82001,1.06,99400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",145.3,145.89999,142.11,142.75999,-2.55,-1.75,153800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":742,"change":1165,"percent_change":157,"volume":1166,"transactions":9,"vwap":742},"2026-04-30",143.57001,146.49001,141.25,0.5,105900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",147.5,148.020004,143.59,144.81,-3.86,-2.6,84000,{"date":1177,"open":710,"high":1178,"low":1179,"close":671,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":671},"2026-04-28",149.99001,143.73,3.05,2.09,73200,{"date":1184,"open":1185,"high":24,"low":1186,"close":1187,"change":957,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",144.19,142.94,145.62,0.99,79700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1185,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-04-24",142.42999,144.69,139.28,2.36,1.66,104900,{"date":1199,"open":969,"high":1200,"low":1053,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",142.19,141.83,2.84,2.04,75000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",140.24001,137.11,138.99001,-0.84,-0.6,57500,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",138.81,141.46001,139.83,0.8,0.58,66600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":446,"percent_change":215,"volume":1227,"transactions":9,"vwap":1226},"2026-04-20",139.13,140.73,134.28,139.029999,74200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",143.67,148.53,137.38,140.87,-1.82,-1.28,166600,{"date":1238,"open":1201,"high":1239,"low":1240,"close":887,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":887},"2026-04-16",143.059998,141.059998,0.04,0.03,66100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":947,"percent_change":948,"volume":1250,"transactions":9,"vwap":1249},"2026-04-15",142.48,142.99001,139.34,142.64999,85100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":713,"percent_change":662,"volume":1257,"transactions":9,"vwap":1256},"2026-04-14",141.33,142.89999,138.71001,142.52,75500,{"date":1259,"open":1239,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",143.23,140.74001,141.75,-1.89,-1.32,112100,{"date":1267,"open":1061,"high":1179,"low":1268,"close":1269,"change":1270,"percent_change":278,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",141.7,143.64,-0.98,74000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",140.11,145.74001,139.48,144.62,3.52,2.49,80900,{"date":1282,"open":964,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",144.070007,139.47,141.10001,2.34,1.69,148600,{"date":1290,"open":1291,"high":1215,"low":1292,"close":1014,"change":1120,"percent_change":932,"volume":1293,"transactions":9,"vwap":1014},"2026-04-07",136.74001,136.21001,109800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1099,"transactions":9,"vwap":1299},"2026-04-06",136.49001,138.39999,135.070007,137.64,0.65,0.47,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":500,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",135.5,137.50999,134.64999,136.99001,0.62,36300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":761,"percent_change":932,"volume":1315,"transactions":9,"vwap":1314},"2026-04-01",135.84,138.37,136.14999,70500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",134.39999,135.32001,132.56,135.059998,1.61,1.21,123300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1000,"percent_change":356,"volume":1331,"transactions":9,"vwap":1330},"2026-03-30",133.28,133.86,132.070007,133.45,54400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":267,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",131.78999,133.089996,130.92,131.92999,-0.54,43000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":290,"percent_change":112,"volume":1346,"transactions":9,"vwap":1345},"2026-03-26",131.14,133.14999,129.81,132.64,39900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1320,"change":1352,"percent_change":344,"volume":1353,"transactions":9,"vwap":1320},"2026-03-25",134.2,134.83,130.47,-1.11,46900,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1188,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-24",131.67999,134.55,133.67,0.75,77100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1195,"percent_change":234,"volume":1367,"transactions":9,"vwap":1366},"2026-03-23",133.69,137.059998,132.36,132.67999,90100,{"date":1369,"open":1370,"high":1298,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",134.33,129.97,130.32001,-3.91,-2.91,346900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1006,"change":694,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1006},"2026-03-19",132.050003,135.12,130.13,1.74,115100,{"date":1384,"open":1385,"high":1304,"low":1386,"close":1337,"change":1387,"percent_change":1388,"volume":762,"transactions":9,"vwap":1337},"2026-03-18",134.67999,131.50999,-3.69,-2.72,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":651,"volume":1396,"transactions":9,"vwap":1394},"2026-03-17",136.89999,138.25999,135.089996,135.62,-0.67,84300,{"date":1398,"open":1399,"high":1305,"low":1400,"close":1401,"change":1402,"percent_change":436,"volume":1403,"transactions":9,"vwap":1401},"2026-03-16",135.97,135.58,136.28999,0.85,78400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":714,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",135.34,138.83,135.020004,135.44,0.72,145900,{"date":1413,"open":1414,"high":1415,"low":1351,"close":1416,"change":1417,"percent_change":323,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",131.5,136.95,134.72,0.45,156100,{"date":1420,"open":1409,"high":996,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-11",133.17,134.27,-2.4,-1.76,107100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":193,"percent_change":623,"volume":1432,"transactions":9,"vwap":1431},"2026-03-10",134.97,140.95,134.52,136.67,167400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-09",135.39999,137.17999,131.39,135.98,-0.34,-0.25,146100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1440,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",133.070007,136.38,131.039993,136.32001,-0.18,131000,{"date":1451,"open":1392,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",138.77,135.16,136.57001,-2.57,-1.85,86700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":356,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",139.31,140.19,137.41,139.14,0.83,78500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",135.67999,138.35001,134.5,137.99001,-0.26,-0.19,72700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",132.3,138.64,131.82001,138.25,3.58,2.66,80000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1173,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",137.45,137.59,133.56,134.67,-5.41,113500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":215,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",142.75,143.2,139.77,140.080002,-1.86,94100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":983,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-25",139.98,141.96001,139.17999,141.94,1.82,72600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1126,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",140.41,140.75,137.55,139.39999,-0.72,103100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-23",143.22,144.34,138.12,140.12,-2.85,-1.99,154600,{"date":1526,"open":1046,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":137,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",142.97,139.97,1.1,143600,{"date":1532,"open":1171,"high":936,"low":1022,"close":1046,"change":992,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1046},"2026-02-19",-1.7,115500,{"date":1536,"open":1537,"high":1538,"low":1091,"close":1110,"change":1539,"percent_change":1533,"volume":1540,"transactions":9,"vwap":1110},"2026-02-18",147.070007,149.28,-2.5,75300,{"date":1542,"open":1543,"high":1544,"low":1103,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",146,149.63,146.82001,0.82,0.56,92100,{"date":1550,"open":1551,"high":1130,"low":1552,"close":1543,"change":1464,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2026-02-13",144.83,143.95,0.57,67700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":801,"change":1234,"percent_change":1560,"volume":1561,"transactions":9,"vwap":801},"2026-02-12",148,150.73,144.31,-1.24,116600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1522,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",149.92999,151.74001,145.47,146.99001,-1.9,126600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1264,"volume":1577,"transactions":9,"vwap":1575},"2026-02-10",151.84,152.85001,148.14999,149.84,-2,51100,{"date":1579,"open":1580,"high":307,"low":1580,"close":1572,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1572},"2026-02-09",150.95,0.33,0.22,65900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1315,"transactions":9,"vwap":1589},"2026-02-06",149.77,152.55,148.96001,151.50999,3.24,2.19,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1241,"percent_change":1242,"volume":1360,"transactions":9,"vwap":1597},"2026-02-05",147.23,150.64999,146.66,148.27,{"date":1599,"open":1600,"high":1601,"low":1600,"close":254,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":254},"2026-02-04",147.3,150,1.85,1.26,109700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":768,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":768},"2026-02-03",144.42,146.91,143.14,1.42,0.98,124600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",140.53999,145.53999,140.16,144.96001,5.42,3.88,80600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":552,"percent_change":786,"volume":1628,"transactions":9,"vwap":1627},"2026-01-30",137.32001,140.14999,136.059998,139.53999,73800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2026-01-29",136.55,138.60001,134.17,2.72,2,61900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1016,"volume":1644,"transactions":9,"vwap":1642},"2026-01-28",138.46001,138.8,135.55,135.88,-2.51,43800,{"date":1646,"open":1053,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-27",141.19,136.69,138.39,-0.86,-0.62,62000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":245,"percent_change":1659,"volume":1257,"transactions":9,"vwap":1658},"2026-01-26",136.58,139.36,135.029999,139.25,1.41,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1624,"change":793,"percent_change":1529,"volume":1664,"transactions":9,"vwap":1624},"2026-01-23",135.35001,142.12,169300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":891,"percent_change":892,"volume":1243,"transactions":9,"vwap":1670},"2026-01-22",135.48,138.0099945,128.029999,135.82001,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1468,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1468},"2026-01-21",127.86,135.89999,126.95,7.24,5.64,84600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":376,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-20",128.14,129.33,127.95,128.44,-0.89,38300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1473,"percent_change":724,"volume":1693,"transactions":9,"vwap":1692},"2026-01-16",129.34,131.27,129.039993,129.59,40900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",126.69,130,125.7,129.78,3.51,2.78,42900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":672,"percent_change":857,"volume":1708,"transactions":9,"vwap":1706},"2026-01-14",123.89,126.27,123.88,29000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1547,"percent_change":1417,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",123.72,124.6,122.21,123.7,42100,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":714,"percent_change":973,"volume":1721,"transactions":9,"vwap":1720},"2026-01-12",121.77,123.59,123.14,49000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-09",125.23,126.34,121.95,122.61,-2.83,-2.26,62500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-08",121.25,126.13,125.44,3.44,2.82,51000,{"date":1740,"open":1741,"high":1742,"low":1718,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-07",123.73,125.07,122,-1.5,-1.21,64400,{"date":1748,"open":1707,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":848,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",124.96,122.56,123.5,-0.09,41600,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1719,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1719},"2026-01-05",120.55,125.34,2.96,2.45,73500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":822,"percent_change":1270,"volume":1767,"transactions":9,"vwap":1766},"2026-01-02",122.25,122.82,120.050003,120.63,51400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1235,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-31",123.45,123.63,121.010002,121.82,-1.04,38100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1568,"volume":1782,"transactions":9,"vwap":1780},"2025-12-30",125.59,122.86,123.099998,-2.39,39600,{"date":1784,"open":1785,"high":1371,"low":1786,"close":1787,"change":1111,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-29",126.91,125.050003,125.49,-1.13,40100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1352,"volume":1796,"transactions":9,"vwap":1794},"2025-12-26",127.77,128.89999,126.93,-1.43,26300,{"date":1798,"open":1799,"high":1697,"low":1800,"close":1801,"change":225,"percent_change":344,"volume":1802,"transactions":9,"vwap":1801},"2025-12-24",129.029999,128.19,128.36,27300,{"date":1804,"open":1805,"high":1342,"low":1806,"close":1806,"change":1807,"percent_change":447,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",130.029999,129.42999,-1.57,39000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1352,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",132.67,134.60001,130.17999,131,-1.47,59300,{"date":1818,"open":1819,"high":1819,"low":1342,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-19",136.12,132.47,-3.59,-2.64,235400,{"date":1825,"open":1431,"high":1826,"low":1827,"close":1626,"change":1828,"percent_change":193,"volume":1829,"transactions":9,"vwap":1626},"2025-12-18",137.56,135.38,0.93,37500,{"date":1831,"open":1408,"high":1832,"low":1833,"close":1834,"change":1068,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-17",135.99001,132.74001,135.13,-0.21,47400,{"date":1838,"open":1319,"high":1839,"low":1840,"close":1841,"change":1752,"percent_change":848,"volume":1842,"transactions":9,"vwap":1841},"2025-12-16",139.71001,134.57001,135.42,51500,{"date":1844,"open":1845,"high":1846,"low":1422,"close":1847,"change":127,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",136.53999,136.60001,135.50999,0.18,50100,{"date":1851,"open":1292,"high":1852,"low":1853,"close":1854,"change":1650,"percent_change":205,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",137.5,134.62,135.25999,41900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1819,"change":1861,"percent_change":51,"volume":1227,"transactions":9,"vwap":1819},"2025-12-11",134.58,138.059998,134.56,1.35,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":811,"transactions":9,"vwap":1866},"2025-12-10",129.95,135.17,134.77,4.44,3.41,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":541,"percent_change":1835,"volume":1875,"transactions":9,"vwap":1874},"2025-12-09",131.0099945,132,130.17,130.33,74500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":164,"percent_change":1553,"volume":1507,"transactions":9,"vwap":1881},"2025-12-08",129.64999,131.020004,127.72,130.60001,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1395,"percent_change":1126,"volume":1721,"transactions":9,"vwap":1887},"2025-12-05",130.73,131.22,129.61,129.86,{"date":1889,"open":1697,"high":1890,"low":1891,"close":1892,"change":552,"percent_change":43,"volume":1893,"transactions":9,"vwap":1892},"2025-12-04",131.14999,125.68,130.53,82100,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1692,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1692},"2025-12-03",125.4,129.87,3.98,3.17,45800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1651,"volume":1908,"transactions":9,"vwap":1906},"2025-12-02",127,127.93,124.099998,125.61,-0.79,106600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":633,"percent_change":87,"volume":1914,"transactions":9,"vwap":1912},"2025-12-01",123.43,126.4,122.95,46400,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":226,"percent_change":769,"volume":1920,"transactions":9,"vwap":1919},"2025-11-28",126.050003,124.35,124.73,23100,{"date":1922,"open":1896,"high":1923,"low":1924,"close":1925,"change":520,"percent_change":267,"volume":1926,"transactions":9,"vwap":1925},"2025-11-26",127.010002,124.62,125.43,58200,{"date":1928,"open":1918,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-25",127.78,120.82,126.33,2.79,2.26,73100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1848,"percent_change":613,"volume":1346,"transactions":9,"vwap":1940},"2025-11-24",122.71,124.14,122.43,123.54,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-21",119.15,124.47,123.36,4.28,3.59,66900,{"date":1950,"open":1951,"high":1952,"low":31,"close":31,"change":1953,"percent_change":1795,"volume":1954,"transactions":9,"vwap":31},"2025-11-20",122.26,124.31,-1.73,59400,{"date":1956,"open":1957,"high":1743,"low":1958,"close":1959,"change":848,"percent_change":1960,"volume":1855,"transactions":9,"vwap":1959},"2025-11-19",121.4,119.62,120.81,-0.06,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":848,"percent_change":1960,"volume":1966,"transactions":9,"vwap":1965},"2025-11-18",120.17,122.4,120.88,47800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-17",124.75,125.11,120.76,120.95,-3.81,-3.05,76000,{"date":1977,"open":1978,"high":1925,"low":1733,"close":1979,"change":1546,"percent_change":142,"volume":893,"transactions":9,"vwap":1979},"2025-11-14",123.8,124.76,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1560,"percent_change":594,"volume":1986,"transactions":9,"vwap":1985},"2025-11-13",125.47,126.24,123.25,123.94,54600,{"date":1988,"open":1989,"high":1903,"low":1990,"close":1991,"change":345,"percent_change":540,"volume":1992,"transactions":9,"vwap":1991},"2025-11-12",125.79,124.94,125.18,61800,{"date":1994,"open":1970,"high":1995,"low":1996,"close":1997,"change":1603,"percent_change":107,"volume":1998,"transactions":9,"vwap":1997},"2025-11-11",126.029999,123.58,125.71,27500,{"date":2000,"open":2001,"high":2002,"low":1911,"close":2003,"change":974,"percent_change":127,"volume":2004,"transactions":9,"vwap":2003},"2025-11-10",124.66,125.74,124.45,56800,{"date":2006,"open":2007,"high":2008,"low":1951,"close":1938,"change":633,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1938},"2025-11-07",122.78,124.2,1.36,46200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-06",123.81,124.64,122.2,122.47,-1.45,-1.17,68900,{"date":2021,"open":1756,"high":2022,"low":1756,"close":2023,"change":2024,"percent_change":672,"volume":2025,"transactions":9,"vwap":2023},"2025-11-05",124.21,123.92,3.11,80100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1959,"change":1795,"percent_change":2018,"volume":2031,"transactions":9,"vwap":1959},"2025-11-04",121.62,122.54,119.9,66300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":289,"percent_change":892,"volume":1554,"transactions":9,"vwap":2037},"2025-11-03",122.12,123.91,121.11,122.24,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2034,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2034},"2025-10-31",125.38,127.56,122.019997,-2.67,-2.14,101400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":623,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-30",124.58,130.62,123.96,124.79,0.41,61600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-29",129.5,131.98,124.010002,124.28,-6.13,-4.7,102600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1047,"volume":2070,"transactions":9,"vwap":2068},"2025-10-28",130.78999,132.16,128.7,130.41,-0.46,75400,{"date":2072,"open":2073,"high":2074,"low":1887,"close":2075,"change":345,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-27",131.52,132.28999,130.87,-0.4,59600,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-24",130.039993,132.53,131.39999,2.8,2.18,48200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1821,"percent_change":1388,"volume":2092,"transactions":9,"vwap":2091},"2025-10-23",132.34,134.47,127.57,128.60001,74100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1898,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",127.79,135.27,126.47,132.19,5.06,87400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-21",124.4,127.14,123.78,127.13,2.76,2.22,52200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-20",121.84,125.25,121.57,124.37,3.42,2.83,74400,{"date":2120,"open":2042,"high":2121,"low":2122,"close":1972,"change":2123,"percent_change":848,"volume":2124,"transactions":9,"vwap":1972},"2025-10-17",123.17,120.64,-0.08,94600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-16",130.25,133.58,119.72,121.029999,-9.72,-7.43,211200,{"date":2135,"open":1408,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":762,"transactions":9,"vwap":2138},"2025-10-15",135.14,129.56,130.75,-4.18,-3.1,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-14",128.37,135.72,134.92999,6.04,4.69,76900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-13",128.67,129.089996,126.67,128.89,2.17,1.71,69500,{"date":2159,"open":1697,"high":2160,"low":1696,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-10",132.14,126.72,-2.41,-1.87,97800,{"date":2166,"open":1386,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-09",131.7,128.35001,129.13,-2.86,-2.17,57200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1582,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-08",132.75999,133.32001,129.94,131.99001,0.17,67400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1514,"volume":2188,"transactions":9,"vwap":2186},"2025-10-07",132.14999,134.74001,131.64999,131.77,-0.96,108700,{"date":2190,"open":2056,"high":1812,"low":2091,"close":2191,"change":2192,"percent_change":2116,"volume":2193,"transactions":9,"vwap":2191},"2025-10-06",132.73,4.39,127100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-03",125.099998,128.73,124.91,128.34,3.97,3.19,95500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2115,"change":1279,"percent_change":1203,"volume":2208,"transactions":9,"vwap":2115},"2025-10-02",121.7,125.089996,119.95,73400,{"date":2210,"open":2211,"high":1726,"low":2212,"close":2213,"change":1553,"percent_change":1301,"volume":2214,"transactions":9,"vwap":2213},"2025-10-01",120.37,119.23,121.88,102300,{"date":2216,"open":1930,"high":1979,"low":2217,"close":2218,"change":488,"percent_change":663,"volume":1227,"transactions":9,"vwap":2218},"2025-09-30",120.029999,121.31,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-29",125,125.95,120.65,120.87,-3.5,-2.81,112400,{"date":2229,"open":2230,"high":1896,"low":2105,"close":2115,"change":127,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2115},"2025-09-26",124.34,0.2,41300,{"date":2234,"open":2013,"high":2235,"low":2236,"close":2237,"change":1473,"percent_change":724,"volume":2238,"transactions":9,"vwap":2237},"2025-09-25",125.85,122.16,124.12,102700,{"date":2240,"open":2241,"high":2242,"low":2237,"close":1952,"change":2243,"percent_change":1788,"volume":2244,"transactions":9,"vwap":1952},"2025-09-24",125.73,126.77,-1.42,81500,{"date":2246,"open":2247,"high":1800,"low":2248,"close":2241,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2241},"2025-09-23",127.019997,124.86,-0.73,-0.58,99900,{"date":2253,"open":2254,"high":2254,"low":1786,"close":2255,"change":2256,"percent_change":1907,"volume":2257,"transactions":9,"vwap":2255},"2025-09-22",127.28,126.46,-1.01,98800,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-19",129.52,125.88,127.47,-1.93,-1.49,434900,{"date":2267,"open":2268,"high":2269,"low":2121,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-18",126.36,129.53,129.39999,3.38,2.68,101700,{"date":2275,"open":1990,"high":2276,"low":2022,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-17",129.22,126.019997,1.63,1.31,118900,{"date":2282,"open":2283,"high":2002,"low":2284,"close":2285,"change":594,"percent_change":1907,"volume":2286,"transactions":9,"vwap":2285},"2025-09-16",124.9,123.28,124.39,63500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2040,"change":2292,"percent_change":1234,"volume":1360,"transactions":9,"vwap":2040},"2025-09-15",128.39999,128.64,124.67,-2.32,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":735,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-12",128.55,130.78,124.23,127.7,-0.43,71500,{"date":2302,"open":2303,"high":2304,"low":2221,"close":2305,"change":2306,"percent_change":1752,"volume":2307,"transactions":9,"vwap":2305},"2025-09-11",128.48,128.78999,128.25,-0.11,109000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1801,"change":563,"percent_change":563,"volume":1227,"transactions":9,"vwap":1801},"2025-09-10",128.23,129.8,126.92,{"date":2314,"open":2315,"high":2316,"low":2199,"close":2168,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2168},"2025-09-09",130.36,131.089996,-2.25,-1.72,59500,{"date":2321,"open":2295,"high":2082,"low":2322,"close":1881,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1881},"2025-09-08",128.13,2.63,2.06,45200,{"date":2327,"open":1806,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2256,"volume":2332,"transactions":9,"vwap":2330},"2025-09-05",132.50999,126.45,127.97,-1.3,154000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":246,"percent_change":94,"volume":2338,"transactions":9,"vwap":2336},"2025-09-04",128.53999,129.27,127.07,46100,{"date":2340,"open":2341,"high":1697,"low":1903,"close":2330,"change":823,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2330},"2025-09-03",128.27,-0.61,65300,{"date":2345,"open":2346,"high":1805,"low":2347,"close":2348,"change":2018,"percent_change":520,"volume":2349,"transactions":9,"vwap":2348},"2025-09-02",128.56,127.85,128.75,47700,{"date":2351,"open":2065,"high":2065,"low":2352,"close":2353,"change":1440,"percent_change":1473,"volume":1753,"transactions":9,"vwap":2353},"2025-08-29",129.080002,129.92,{"date":2355,"open":2356,"high":2356,"low":2357,"close":1873,"change":563,"percent_change":563,"volume":2358,"transactions":9,"vwap":1873},"2025-08-28",130.67999,127.81,102000,{"date":2360,"open":2361,"high":1871,"low":2362,"close":2363,"change":2364,"percent_change":1448,"volume":2365,"transactions":9,"vwap":2363},"2025-08-27",129.55,128.070007,130.16,-0.24,94700,{"date":2367,"open":2368,"high":2138,"low":2310,"close":2369,"change":2370,"percent_change":1120,"volume":2371,"transactions":9,"vwap":2369},"2025-08-26",128.45,130.39999,1.44,81900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":301,"percent_change":932,"volume":2378,"transactions":9,"vwap":2377},"2025-08-25",127.6,129.64,126.9,128.96001,72400,{"date":2380,"open":2381,"high":2168,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2164,"transactions":9,"vwap":2383},"2025-08-22",122.81,121.8,127.92,5.48,4.48,{"date":2387,"open":2388,"high":2389,"low":1957,"close":2390,"change":279,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-21",122.35,124.38,122.44,-0.37,93100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":43,"volume":2332,"transactions":9,"vwap":2398},"2025-08-20",122.74,123.6,121,122.89,0.89,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1743,"change":2405,"percent_change":769,"volume":2406,"transactions":9,"vwap":1743},"2025-08-19",123.11,124.41,121.26,-0.69,109900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1603,"volume":2414,"transactions":9,"vwap":2412},"2025-08-18",120.9,122.8,119.35,122.69,1.53,119000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":425,"volume":2422,"transactions":9,"vwap":2420},"2025-08-15",124.24,126.16,120.73,121.16,-2.66,174400,{"date":2424,"open":2425,"high":1778,"low":1957,"close":2426,"change":268,"percent_change":770,"volume":2427,"transactions":9,"vwap":2426},"2025-08-14",123.15,123.82,94800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":956,"volume":2435,"transactions":9,"vwap":2433},"2025-08-13",122.6,124.83,121.13,124.29,2.46,125600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-12",117.9,122.040001,117.029999,121.83,4.79,4.09,97400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":623,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",116.67,117.42,115.76,117.040001,0.59,44200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":72,"percent_change":137,"volume":2459,"transactions":9,"vwap":2458},"2025-08-08",116.46,117.19,115.66,116.45,41400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-07",117.77,118.040001,115.29,115.55,-1.91,-1.63,82200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2342,"percent_change":1098,"volume":2475,"transactions":9,"vwap":2474},"2025-08-06",118.2,118.86,117.28,117.46,97000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2478,"change":613,"percent_change":947,"volume":1070,"transactions":9,"vwap":2478},"2025-08-05",118.07,118.55,116.68,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1300,"volume":2488,"transactions":9,"vwap":2486},"2025-08-04",117.91,118.44,116.64,117.92,0.76,118300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":683,"volume":2496,"transactions":9,"vwap":2494},"2025-08-01",117.82,121.42,115.46,117.16,-1.66,163900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1907,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-31",118.58,122.46,117.51,118.82,-0.66,141300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-30",123.79,124.5,118.69,119.61,-3.99,-3.23,137100,{"date":2515,"open":1785,"high":2303,"low":1720,"close":2396,"change":2516,"percent_change":2163,"volume":2517,"transactions":9,"vwap":2396},"2025-07-29",-2.36,162100,{"date":2519,"open":1696,"high":2520,"low":2521,"close":2522,"change":2391,"percent_change":1068,"volume":2523,"transactions":9,"vwap":2522},"2025-07-28",129.12,125.42,125.96,132500,{"date":2525,"open":2526,"high":2526,"low":2527,"close":1931,"change":2528,"percent_change":683,"volume":1738,"transactions":9,"vwap":1931},"2025-07-25",127.83,125.62,-1.79,{"date":2530,"open":2074,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2077,"transactions":9,"vwap":2533},"2025-07-24",132.49001,128.080002,128.12,-4.17,-3.15,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2074,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2074},"2025-07-23",130.020004,132.59,129.11,2.88,2.23,153600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1077,"volume":2551,"transactions":9,"vwap":2549},"2025-07-22",127.33,129.89999,124.53,129.41,2.28,142300,{"date":2553,"open":2383,"high":2554,"low":2555,"close":2106,"change":435,"percent_change":2487,"volume":2556,"transactions":9,"vwap":2106},"2025-07-21",128.97,126.37,125000,{"date":2558,"open":2559,"high":1683,"low":2560,"close":2561,"change":2562,"percent_change":974,"volume":2563,"transactions":9,"vwap":2561},"2025-07-18",124,123.080002,126.17,0.39,191800,{"date":2565,"open":1972,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-17",126.29,118.7,125.78,4.56,3.76,246000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":246,"volume":2579,"transactions":9,"vwap":2577},"2025-07-16",120.53,122.53,117.68,121.22,1.55,203300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2226,"volume":2587,"transactions":9,"vwap":2585},"2025-07-15",123.040001,123.44,119.48,119.67,-3.46,314500,{"date":2589,"open":2590,"high":2583,"low":2590,"close":2591,"change":2592,"percent_change":2323,"volume":2593,"transactions":9,"vwap":2591},"2025-07-14",119.75,123.13,3.15,238100,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-11",122.41,119.81,119.98,-3.02,-2.46,235000,{"date":2603,"open":2604,"high":2221,"low":2605,"close":2606,"change":117,"percent_change":117,"volume":2607,"transactions":9,"vwap":2606},"2025-07-10",122.87,121.49,123,122200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1047,"percent_change":779,"volume":2614,"transactions":9,"vwap":2613},"2025-07-09",123.75,123.84,121.19,123.010002,141100,{"date":2616,"open":2382,"high":2617,"low":2618,"close":1945,"change":2619,"percent_change":246,"volume":2620,"transactions":9,"vwap":1945},"2025-07-08",123.61,120.42,1.58,156400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":257,"volume":2628,"transactions":9,"vwap":2626},"2025-07-07",123.76,125.22,121.15,121.78,-2.01,178600,{"date":2630,"open":2606,"high":2631,"low":2632,"close":2507,"change":622,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2507},"2025-07-03",125.27,115.57,0.64,241700,{"date":2636,"open":2637,"high":2560,"low":2638,"close":2606,"change":2639,"percent_change":245,"volume":2640,"transactions":9,"vwap":2606},"2025-07-02",120.68,119.86,2.33,195800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":672,"volume":2648,"transactions":9,"vwap":2646},"2025-07-01",117.66,121.34,116.96,120.67,3.02,238200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2405,"volume":2656,"transactions":9,"vwap":2654},"2025-06-30",119.2,119.89,117.59,117.65,-0.82,158700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1287,"volume":2664,"transactions":9,"vwap":2662},"2025-06-27",116.5,118.56,113.3,118.47,1.97,216700,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2659,"change":2669,"percent_change":2084,"volume":2670,"transactions":9,"vwap":2659},"2025-06-26",112.18,116.52,2.48,175800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":366,"percent_change":520,"volume":2677,"transactions":9,"vwap":2676},"2025-06-25",114.45,114.76,112.91,114.019997,296100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1581,"percent_change":489,"volume":2684,"transactions":9,"vwap":2683},"2025-06-24",114.8,116.54,114.64,115.050003,249000,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1150,"transactions":9,"vwap":2688},"2025-06-23",110.67,114.72,3.77,3.4,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":521,"volume":2698,"transactions":9,"vwap":2696},"2025-06-20",112.32,112.98,110.46,110.95,-0.64,139800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":613,"percent_change":947,"volume":2705,"transactions":9,"vwap":2704},"2025-06-18",111.099998,112.64,109.11,111.59,114600,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":724,"volume":2712,"transactions":9,"vwap":2710},"2025-06-17",110.6,112.010002,111.44,-0.17,102900,{"date":2714,"open":2694,"high":2715,"low":2716,"close":2717,"change":778,"percent_change":2391,"volume":2718,"transactions":9,"vwap":2717},"2025-06-16",114.92,111.39,111.61,94400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-13",114.46,115.56,111.89,112.019997,-3.62,-3.13,56200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1907,"percent_change":278,"volume":2734,"transactions":9,"vwap":2733},"2025-06-12",116.16,116.41,113.85,115.64,81400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":652,"percent_change":541,"volume":2741,"transactions":9,"vwap":2740},"2025-06-11",117.050003,117.34,115.87,116.43,80200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-10",115.4,116.95,114.7,116.75,1.83,1.59,58900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2715,"change":1133,"percent_change":112,"volume":2756,"transactions":9,"vwap":2715},"2025-06-09",114.9,115.63,113.9,70600,{"date":2758,"open":2721,"high":2759,"low":2760,"close":2761,"change":793,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-06",115.28,113.78,114.85,1.32,124800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":290,"percent_change":1133,"volume":2770,"transactions":9,"vwap":2769},"2025-06-05",113.63,113.95,112.54,113.35,151400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2140,"percent_change":2421,"volume":2777,"transactions":9,"vwap":2776},"2025-06-04",116.21,116.85,113,113.27,264200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":957,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-03",115.029999,116.78,114.5,116.37,1.24,214600,{"date":2787,"open":2788,"high":2781,"low":2789,"close":2790,"change":602,"percent_change":2018,"volume":2791,"transactions":9,"vwap":2790},"2025-06-02",116.040001,114.33,114.94,206200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1165,"percent_change":973,"volume":2798,"transactions":9,"vwap":2797},"2025-05-30",115.86,116.99,115.45,116.3,72900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":65,"percent_change":301,"volume":2805,"transactions":9,"vwap":2804},"2025-05-29",115.11,116,113.75,115.8,159100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1774,"percent_change":520,"volume":2812,"transactions":9,"vwap":2811},"2025-05-28",115.62,116.25,114.4,114.61,56500,{"date":2814,"open":2815,"high":2816,"low":2810,"close":2817,"change":65,"percent_change":301,"volume":2818,"transactions":9,"vwap":2817},"2025-05-27",115.18,116.19,115.65,39300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2721,"change":1960,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2721},"2025-05-23",113.37,114.55,113.2,-0.05,30600,{"date":2827,"open":2828,"high":2754,"low":2829,"close":2830,"change":333,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-22",115.040001,113.99,114.52,-1.02,27900,{"date":2834,"open":2835,"high":2440,"low":2836,"close":2837,"change":2838,"percent_change":467,"volume":2839,"transactions":9,"vwap":2837},"2025-05-21",115.92,114.91,115.7,-1.27,24200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-20",117.23,117.31,115.97,116.97,-0.16,-0.14,15600,{"date":2850,"open":2802,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2487,"volume":2855,"transactions":9,"vwap":2853},"2025-05-19",117.26,115.099998,117.13,0.88,21700,{"date":2857,"open":2858,"high":2745,"low":2859,"close":2809,"change":127,"percent_change":1582,"volume":2070,"transactions":9,"vwap":2809},"2025-05-16",115.89,114.84,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2802,"change":289,"percent_change":892,"volume":1816,"transactions":9,"vwap":2802},"2025-05-15",116.33,117,115.69,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2306,"volume":1998,"transactions":9,"vwap":2870},"2025-05-14",115.43,116.34,114.25,115.88,-0.13,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2876,"change":2877,"percent_change":2370,"volume":2878,"transactions":9,"vwap":2876},"2025-05-13",114,116.89,116.010002,1.65,38600,{"date":2880,"open":2782,"high":2881,"low":2882,"close":2883,"change":2324,"percent_change":2748,"volume":2884,"transactions":9,"vwap":2883},"2025-05-12",116.26,113.91,114.36,30300,{"date":2886,"open":2887,"high":2874,"low":2888,"close":2889,"change":2890,"percent_change":745,"volume":2891,"transactions":9,"vwap":2889},"2025-05-09",113.56,111.64,112.3,-5.03,26600,{"date":2893,"open":2894,"high":2895,"low":2802,"close":2896,"change":2897,"percent_change":1529,"volume":2891,"transactions":9,"vwap":2896},"2025-05-08",116.050003,119.040001,117.33,1.28,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2894,"change":724,"percent_change":2871,"volume":2903,"transactions":9,"vwap":2894},"2025-05-07",116.39,116.8,114.79,25000,{"date":2905,"open":2811,"high":2455,"low":2906,"close":2907,"change":917,"percent_change":551,"volume":2908,"transactions":9,"vwap":2907},"2025-05-06",112.8,116.2,22700,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2830,"change":2913,"percent_change":1000,"volume":2914,"transactions":9,"vwap":2830},"2025-05-05",113.19,117.24,1.72,37000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2906,"change":672,"percent_change":2639,"volume":2920,"transactions":9,"vwap":2906},"2025-05-02",110.86,113.73,110.089996,22600,{"date":2922,"open":2923,"high":2708,"low":2924,"close":2925,"change":2926,"percent_change":435,"volume":2927,"transactions":9,"vwap":2925},"2025-05-01",109.010002,108,110.23,1.05,19200,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2421,"volume":2934,"transactions":9,"vwap":2932},"2025-04-30",111.19,109.14,109.18,-2.98,20100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":234,"volume":2942,"transactions":9,"vwap":2940},"2025-04-29",110.45,113.22,110.14,112.16,1.99,41500,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":562,"percent_change":562,"volume":2848,"transactions":9,"vwap":2947},"2025-04-28",110.69,109.080002,110.17,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":333,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-04-25",110.21,110.96,109.48,110.15,-1.06,11600,{"date":2957,"open":2958,"high":2710,"low":2959,"close":2960,"change":2052,"percent_change":840,"volume":2961,"transactions":9,"vwap":2960},"2025-04-24",111.11,110.52,111.33,13000,{"date":2963,"open":2964,"high":2965,"low":2923,"close":2966,"change":157,"percent_change":147,"volume":2967,"transactions":9,"vwap":2966},"2025-04-23",111.43,112.26,110.92,21200,{"date":185,"open":2969,"high":2970,"low":181,"close":2970,"change":2971,"percent_change":355,"volume":2972,"transactions":9,"vwap":2970},108.66,110.57,1.91,23300]