[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMI":3,"homepage-market-summary":35,"stock-historical-BMI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BMI","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},"Badger Meter, Inc.","NYSE",null,"TOTALIZING FLUID METERS & COUNTING DEVICES","Badger Meter is a provider of water management solutions. The company's solutions encompass measurement and control hardware, connectivity and communication, data visualization and software. Badger Meter has global operations, with the vast majority of revenue derived from the US.","2,477","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3775,1.76,"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},127.77,130.3,131.12,127.1,128.37,-0.6,-0.47,598936.344146,11886,129.0352,204,112.089996,436373.2393076534,17.1,11246,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},256.079987,399219,145715083.066221,-38.73,"2025-04-22",[187,188,198,207,218,228,239,250,260,270,280,291,302,313,324,335,345,356,367,377,388,399,409,419,429,439,448,458,468,478,489,499,509,517,528,539,549,558,569,578,588,599,610,621,632,643,652,663,673,683,693,704,714,725,735,743,752,761,769,777,783,791,800,809,818,826,834,842,849,857,866,874,882,890,899,907,915,924,932,940,948,957,966,974,983,992,999,1008,1016,1024,1033,1042,1050,1059,1067,1076,1085,1093,1102,1110,1118,1127,1136,1145,1154,1162,1171,1179,1188,1194,1202,1209,1216,1224,1232,1241,1248,1257,1266,1275,1283,1290,1298,1306,1315,1323,1330,1336,1344,1352,1361,1370,1379,1388,1397,1406,1414,1421,1429,1437,1446,1454,1462,1468,1475,1484,1493,1502,1509,1517,1525,1533,1539,1546,1555,1564,1572,1580,1588,1595,1602,1611,1619,1628,1636,1644,1651,1658,1667,1675,1683,1692,1700,1708,1716,1725,1734,1743,1752,1759,1767,1773,1780,1789,1798,1806,1815,1823,1830,1838,1847,1855,1863,1870,1879,1888,1895,1903,1912,1919,1926,1935,1944,1952,1961,1970,1979,1987,1995,2004,2013,2021,2028,2036,2043,2050,2059,2068,2076,2084,2091,2098,2107,2114,2122,2131,2139,2147,2156,2164,2170,2177,2185,2194,2200,2209,2216,2222,2229,2236,2244,2251,2257,2266,2273,2282,2290,2298,2306,2314,2323,2329,2338,2345,2351,2356,2363,2370,2378,2384,2389,2397,2405,2412,2419,2425,2430,2438,2447,2453,2460,2468,2472,2479,2485,2492,2497,2503,2510,2517,2525,2530,2539,2546,2553,2560,2568,2577,2583,2590,2598,2604,2611,2617,2624,2632,2640,2648,2656,2663,2671,2679,2688,2697,2704,2711,2719,2727,2734,2741,2749,2758,2765,2773,2781,2787,2794,2803,2810,2817,2826,2834,2841,2847,2854,2861,2868,2875,2881,2887,2894,2901,2908,2915,2921,2929,2935,2944,2951,2957,2964,2973,2981,2987,2995,3003,3009,3015,3022,3030,3039,3046,3054,3061,3067,3075,3084,3092,3100,3108,3116,3123,3130,3139,3148],{"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",124.26,128.89,122.518,4.83,3.91,385253.882682,11904,126.8251,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",126.41,123.54,-2.45,-1.94,335679.421693,9108,124.1181,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",126.89,128.19,123.3,125.99,-0.54,-0.43,298357.955371,9146,125.2932,{"date":219,"open":23,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",127.81,123.97,126.53,-2.95,-2.28,337963.797253,9147,126.6471,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",130.71,132.5,128.95,129.48,-1.12,-0.86,295593.186377,10214,130.1329,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",131.65,133.435,128.96,130.6,-2.4,-1.8,601515.960644,13767,131.2333,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":164,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",132.26,134.29,131.885,133,0.56,469951.174851,11665,132.9594,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",133.47,134.745,131.975,0.76,0.58,316178.700234,9439,132.917,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",132.92,130.0101,131.5,-1.26,-0.95,306783.260376,11008,131.3953,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",130,134.56,128.3203,132.76,5.14,4.03,1082037.564916,13059,132.7053,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",128.98,129.935,125.74,127.62,0.12,0.09,297442.180421,10127,127.7816,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",127.25,127.88,125.39,127.5,1.39,1.1,440510.540141,9980,126.9768,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",126.92,128.56,125.51,126.11,-1.11,-0.87,339866.616603,9854,126.524,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",125.79,130.77,124.815,127.22,2.09,1.67,390435.690677,13215,127.6996,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":297,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",126.88,127.275,124.9,125.13,0.1,210805.084396,11905,125.4866,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",127.39,129.03,123.02,125.01,-2.82,-2.21,326382.477889,10925,124.6824,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",128.27,129.015,127.26,127.83,-0.8,-0.62,361525.833017,9043,128.0835,{"date":368,"open":369,"high":370,"low":20,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",132.31,133.6,128.63,-3.86,-2.91,353996.491828,9515,129.2702,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",135.13,136.44,132.07,132.49,-3.53,-2.6,243287.983743,7781,132.7644,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",133.79,136.68,133.3,136.02,3.42,2.58,257725.096236,7968,135.4758,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":127,"volume":406,"transactions":407,"vwap":408},"2026-09-02",132.27,135.97,132.11,132.6,0.33,311636.103901,9180,133.9607,{"date":410,"open":411,"high":412,"low":413,"close":401,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",133.09,134.7,130.67,-3.2,-2.36,260991.391836,9117,132.2674,{"date":420,"open":421,"high":422,"low":231,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",135.04,135.615,135.47,-0.14,-0.1,343726.01899,10394,134.4726,{"date":430,"open":431,"high":432,"low":379,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",138.38,138.95,135.61,-2.54,-1.84,239056.779371,8964,136.1039,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":51,"percent_change":43,"volume":445,"transactions":446,"vwap":447},"2026-08-27",136.43,138.65,135.965,138.15,166812.583349,8588,137.7771,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":266,"volume":455,"transactions":456,"vwap":457},"2026-08-26",136.74,139,135.99,137.15,0.79,217232.723383,7484,137.0712,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":256,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",137.39,138.77,134.28,136.36,0.41,305368.664924,9887,135.8043,{"date":469,"open":470,"high":471,"low":404,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",133.18,135.93,135.8,3.99,3.03,372103.375048,11043,134.6146,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",128.18,132.63,128.1501,131.81,3.68,2.87,316480.977353,11855,131.5175,{"date":490,"open":282,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",131.4,127.87,128.13,-2.81,-2.15,300225.779596,10639,128.9523,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",127.03,131.185,130.94,5.05,4.01,324478.532988,11098,130.4141,{"date":510,"open":511,"high":511,"low":350,"close":512,"change":494,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",127.85,125.89,-2.18,300214.259183,11421,126.5051,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",131,131.3562,128,128.7,-2.12,-1.62,308636.118644,11056,128.899,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",130.2,132.1,127.01,130.82,0.39,0.3,500833.086078,11059,130.7148,{"date":540,"open":541,"high":542,"low":282,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",135.59,136.085,130.43,-4.34,-3.22,347897.66851,10256,131.254,{"date":550,"open":551,"high":551,"low":21,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",135.51,134.77,-0.91,-0.67,382124.27442,10283,133.3348,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",135.73,137.74,134.44,135.68,-0.76,-0.56,204954.985412,8356,136.1379,{"date":570,"open":571,"high":571,"low":572,"close":380,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",138.84,135.42,-2.42,-1.74,207623.051444,7005,136.446,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",136.37,140.15,138.86,1.69,1.23,198905.694364,7109,138.93,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",140.85,141.05,136.59,137.17,-2.27,-1.63,274547.332378,9267,138.4176,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",140.47,140.955,138.83,139.44,-0.82,-0.58,242177.964089,7480,139.6364,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",137.36,140.95,134.065,140.26,3.31,2.42,362898.432154,10944,138.2884,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",136.93,138.64,134.43,136.95,2.6,1.94,423413.321888,11875,137.0538,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",131.41,135.4,130.79,134.35,3.96,3.04,635026.64509,11069,133.9808,{"date":644,"open":645,"high":646,"low":511,"close":647,"change":648,"percent_change":415,"volume":649,"transactions":650,"vwap":651},"2026-07-30",133.9,135.2489,130.39,-3.15,473316.247763,13092,129.7773,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",133.42,134.15,129.2,133.54,-1.04,-0.77,403575.263687,11380,132.5448,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",128.1,134.92,134.58,6.59,5.15,567336.906275,14879,133.585,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":331,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",127.19,131.105,127.18,127.99,1.32,743659.829962,17344,128.6324,{"date":684,"open":685,"high":492,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",124.28,123.665,126.32,3.12,2.53,633559.186382,16212,126.0921,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",124.35,126.06,120.59,123.2,-3.47,-2.74,1291433.26217,23572,123.1729,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",146.01,123.22,126.67,-19.2,-13.16,1418495.044677,29178,129.5281,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",149.26,150.14,144.585,145.87,-2.43,-1.64,663690.102089,16088,146.6317,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",150.74,147.32,148.3,-1.18,-0.79,509222.215329,13662,148.3661,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":319,"volume":742,"transactions":9,"vwap":740},"2026-07-17",147.74001,155.17999,147.66,149.48,-1.68,479400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",143.8,151.35001,142.75,151.16,6.98,4.84,575000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",141.21001,144.25,139.98,144.17999,2.72,1.92,329800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":87,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",141.13,144.39999,138.020004,141.46001,0.96,471500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":351,"volume":776,"transactions":9,"vwap":774},"2026-07-13",142.94,144.53999,139.66,140.12,-4.06,324600,{"date":778,"open":779,"high":780,"low":781,"close":757,"change":731,"percent_change":213,"volume":782,"transactions":9,"vwap":757},"2026-07-10",145.64999,145.89,143.85001,236000,{"date":784,"open":785,"high":737,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",144.81,142.98,144.97,0.52,0.36,249800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",144.87,146.86,142.31,144.45,-2.63,-1.79,338600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",148.11,148.28,144.91,147.080002,-2.71,-1.81,346200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",147.020004,150.089996,145.74001,149.78999,3.92,2.69,299500,{"date":819,"open":820,"high":821,"low":822,"close":719,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":719},"2026-07-02",146.039993,147.22,144,-0.36,-0.25,314000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":495,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",149.029999,151.52,145.95,146.23,-1.45,742100,{"date":835,"open":836,"high":837,"low":451,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",139.45,148.99001,148.38,9.71,7,513500,{"date":843,"open":461,"high":844,"low":845,"close":846,"change":352,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",142,135,138.67,-1.57,552400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":117,"volume":856,"transactions":9,"vwap":854},"2026-06-26",139.94,142.28,139.16,140.88,-0.02,722200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",134.5,141.5,132.69,140.89999,7.32,5.48,488900,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",128.48,135.89,133.58,5.77,4.51,802400,{"date":875,"open":876,"high":877,"low":878,"close":220,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":220},"2026-06-23",133.28999,134.78999,127.34,-7.01,-5.2,594600,{"date":883,"open":884,"high":612,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",135.81,132.23,134.82001,-0.68,-0.5,614900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",134.81,136.5,131.7,135.5,0.85,0.63,821300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":213,"volume":906,"transactions":9,"vwap":904},"2026-06-17",136.77,138.22,133.24001,134.64999,-0.73,621300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":43,"volume":914,"transactions":9,"vwap":912},"2026-06-16",134.97,137.52,134.50999,135.38,0.98,350500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",133.16,134.52,131.89999,134.39999,2.67,2.03,514000,{"date":925,"open":926,"high":927,"low":282,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",130.0099945,135.17,131.73,1.21,0.93,415500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":330,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-11",128.81,132.0099945,126.98,130.52,1.63,361600,{"date":941,"open":22,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",132.42999,126.16,128.42999,-2.1,-1.61,567500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",131.96001,133.98,129.10001,130.53,0.19,0.15,337500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",126.44,131.69,126,130.34,3.81,3.01,430200,{"date":967,"open":968,"high":969,"low":970,"close":222,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":222},"2026-06-05",128.58,130.5,125.6,-1.44,-1.13,308100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",128.99001,130.13,126.45,127.97,-1.83,-1.41,374300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",125.29,130.28,124.45,129.8,4.17,3.32,496700,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":86,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-02",122.76,126.2,125.63,2.52,333800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",123.17,124.07,120.33,122.54,-1.36,-1.1,370700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":554,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",124.21,126.040001,123.010002,123.9,-0.84,443600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":731,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",125.4,128.38,124.019997,124.74,-0.63,262800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",125.88,128.49001,124.8,125.53,-1.67,-1.31,354400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",125.23,129.37,124.089996,127.2,1.36,1.08,515600,{"date":1043,"open":1044,"high":512,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",119.95,119.5,125.84,5.6,4.66,521000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",119.7,121.45,116.46,120.24,2.18,1.85,460800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1006,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",117.91,120.23,114.43,118.059998,-0.92,579300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",120.22,122.7,119.010002,119.16,0.2,0.17,776300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",115.51,119.22,115.080002,118.96,4.73,4.14,572400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":351,"volume":1092,"transactions":9,"vwap":1090},"2026-05-15",117.040001,119.3,114.040001,114.23,-3.31,535700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",117.11,118.78,115.32,117.54,1.47,1.27,508700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":72,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",114.52,116.72,114.5,116.07,1.03,421600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":595,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",116.54,117.62,115,115.040001,-1.4,401600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",118.72,121.9,116.52,116.67,-1.85,-1.56,551900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",122.46,122.84,116.73,118.52,-4.04,-3.3,737500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",123.44,125.5,121.8,122.56,-1.19,-0.96,466700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",121.94,124.77,120.96,123.75,2.66,2.2,530500,{"date":1155,"open":1156,"high":1013,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",121.12,120.3,121.089996,1.06,0.88,356300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",122.010002,123.37,119.58,120.029999,-1.95,-1.6,617100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1160,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",122.95,124.36,120.71,121.98,1.07,608200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",117,121.99,116.97,120.91,3.05,2.59,835100,{"date":1189,"open":1190,"high":1055,"low":1191,"close":1192,"change":565,"percent_change":26,"volume":1193,"transactions":9,"vwap":1192},"2026-04-29",118.36,117.51,117.86,562600,{"date":1195,"open":211,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",123.58,117.42,118.42,-4.54,-3.69,505300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":122,"percent_change":930,"volume":1208,"transactions":9,"vwap":1207},"2026-04-27",122.21,124.25,120.28,122.96,566100,{"date":1210,"open":1211,"high":685,"low":1212,"close":1213,"change":1214,"percent_change":276,"volume":1215,"transactions":9,"vwap":1213},"2026-04-24",122.66,120.36,121.83,-1.17,1139900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":565,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",122.35,123.6,119.39,123,-0.45,727200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":921,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-22",121.32,125.81,121.25,123.56,2.21,1217000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",113.6,121.029999,112.86,120.89,7.48,6.6,1732200,{"date":1242,"open":1243,"high":1244,"low":31,"close":1245,"change":1246,"percent_change":435,"volume":1247,"transactions":9,"vwap":1245},"2026-04-20",116.48,116.99,113.41,-2.13,2462500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",121.44,128.47,115.11,115.54,-36.75,-24.13,4169200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",157.81,159.14999,152.28,152.28999,-4.73,-3.01,615400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",160.3,161.28,156.64,157.020004,-4.33,-2.68,257700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":157,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-14",161.84,162.44,160.2,161.35001,0.22,343800,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":871,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-13",154.14,162.42999,161,3.72,432300,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",156.050003,153.75999,155.23,-0.18,-0.12,418600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":164,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",153.84,156.35001,153.020004,155.41,1.14,283800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",156.89999,157.64999,152.91,154.27,2.34,1.54,289200,{"date":1316,"open":1293,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",155.7,150.48,151.92999,-3.49,-2.25,326200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1031,"percent_change":1014,"volume":1329,"transactions":9,"vwap":1328},"2026-04-06",156.8,158.71001,153.27,155.42,261000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":997,"percent_change":938,"volume":1335,"transactions":9,"vwap":1334},"2026-04-02",151.96001,157.52,156.73,251600,{"date":1337,"open":1338,"high":1339,"low":1302,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-01",153.50999,157.070007,154.21001,1.86,1.22,179300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":485,"volume":1351,"transactions":9,"vwap":1349},"2026-03-31",149.74001,152.60001,146.28999,152.35001,4.25,324300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",151.39999,154.67999,147.7,148.10001,2.29,1.57,494600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",150.27,151.83,145.7,145.81,-5.37,-3.55,375900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",152.48,155.53,150.73,151.17999,-2.19,-1.43,249300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",152.89999,153.86,148.91,153.37,2.73,1.81,244600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",152.61,153.39999,150.029999,150.64,-3.19,-2.07,242500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",150.55,155.74001,148.49001,153.83,5.89,3.98,539200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":26,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",148.35001,149.63,146.77,147.94,-0.32,875900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":788,"percent_change":157,"volume":1420,"transactions":9,"vwap":1419},"2026-03-19",146.050003,149.64999,146.0099945,148.41,292200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":981,"volume":1428,"transactions":9,"vwap":1426},"2026-03-18",150.78,151.94,147.72,147.89,-2.11,269400,{"date":1430,"open":1431,"high":1432,"low":820,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",152.5,155.71001,150,-1.86,-1.22,378600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",148.78,153.25,146.080002,151.86,5.27,3.6,446500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1358,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",145.94,148.47,143.99001,146.59,1.59,486000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":434,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-12",145.32001,146.5,143.16,144.3,-1.73,183300,{"date":1463,"open":1464,"high":828,"low":764,"close":1465,"change":823,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",147.2,146.84,-0.24,219300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1464,"change":1473,"percent_change":1125,"volume":1474,"transactions":9,"vwap":1464},"2026-03-10",148.97,149.95,146.070007,-2.34,170800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",145.55,150.86,143.39999,149.53999,0.69,0.46,353700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",143.56,149.10001,143.25,148.85001,2.85,1.95,356400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",146.87,148.53999,143.88,146,-3.11,-2.09,356700,{"date":1503,"open":1487,"high":1504,"low":1505,"close":1506,"change":157,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",150.39,146.39999,149.11,0.24,242600,{"date":1510,"open":1511,"high":1433,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",147.52,144.14,148.75999,-3.44,-2.26,606300,{"date":1518,"open":1519,"high":1520,"low":755,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",147.96001,153.35001,152.2,-0.23,-0.15,445600,{"date":1526,"open":1527,"high":1528,"low":814,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",153.78999,155.44,152.42999,-3.74,-2.39,471400,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":152,"percent_change":1507,"volume":1538,"transactions":9,"vwap":1537},"2026-02-26",158.039993,154.070007,156.17,337400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":946,"volume":973,"transactions":9,"vwap":1544},"2026-02-25",159.5,161.050003,154.3,155.78999,-2.55,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-24",157.73,159.85001,157.58,158.34,2.14,1.37,228200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",158.57001,159.52,153.46001,156.2,-3.17,-1.99,304000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1125,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",162.13,163.16,158.69,159.37,-2.52,201200,{"date":1573,"open":1574,"high":1286,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",157.50999,157.5,161.89,3.69,2.33,304200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":363,"volume":1587,"transactions":9,"vwap":1585},"2026-02-18",158.60001,161.81,155.60001,158.2,-0.99,568200,{"date":1589,"open":1260,"high":1590,"low":1325,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",161.070007,159.19,4.31,2.78,469200,{"date":1596,"open":1597,"high":1598,"low":1355,"close":1599,"change":383,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",159.21001,159.99001,154.88,-2.23,469600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-12",160.13,162.45,156.10001,158.41,1.49,0.95,495400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":689,"volume":1618,"transactions":9,"vwap":1616},"2026-02-11",154.42,160.86,151.50999,156.92,3.87,577800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",151.92,158.88,151.75,153.050003,2.47,1.64,569800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":214,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",150.60001,153.11,149.32001,150.58,-0.65,447800,{"date":1637,"open":1638,"high":1442,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-06",148.0099945,147.14999,151.23,5.35,3.67,481700,{"date":1645,"open":1448,"high":1646,"low":1647,"close":1648,"change":214,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-05",151.21001,144.5,145.88,-0.29,601000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":234,"percent_change":564,"volume":1657,"transactions":9,"vwap":1656},"2026-02-04",149.64,151.44,146.14,146.31,359500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",151.60001,153.3,144.66,147.42999,-4.4,-2.9,694400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1364,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1364},"2026-02-02",145.0099945,151.89999,144.57001,5.25,3.58,580400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-30",142.71001,148.25999,146.58,2.16,1.5,603600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-29",147,148,141.14999,144.42,-1.9,-1.3,841000,{"date":1693,"open":1694,"high":1374,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-28",144.25999,139.14,146.32001,-18.09,-11,1482100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-27",174.089996,163.7,164.41,-9.19,-5.29,672600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1329,"transactions":9,"vwap":1713},"2026-01-26",170.72,174.99001,170.60001,173.60001,4.08,2.41,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-23",171.14999,173.13,168.039993,169.52,-2.61,-1.52,211900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",171.89999,173.5,169.33,172.13,1.99,1.17,251300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-21",166.71001,172.34,163.39999,170.14,4.38,2.64,424100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-20",168.13,169.28,163.89999,165.75999,-5.92,-3.45,290400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":142,"volume":1538,"transactions":9,"vwap":1757},"2026-01-16",170.48,172.059998,167.45,171.67999,1.12,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-15",172.58,167.48,170.56,-0.44,-0.26,395100,{"date":1768,"open":1769,"high":1728,"low":1770,"close":1771,"change":362,"percent_change":26,"volume":1772,"transactions":9,"vwap":1771},"2026-01-14",171.36,167.82001,171,334000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1074,"percent_change":341,"volume":1779,"transactions":9,"vwap":1778},"2026-01-13",171.84,175.64999,168.74001,171.8,373000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",173.7,175.67999,171.050003,171.63,-2.98,-1.71,235900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-09",174.64999,176.020004,170.5,174.61,0.51,0.29,214000,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",166.36,174.11,174.10001,7.41,4.45,216800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-07",178.28999,179.97,164.62,166.69,-15.14,-8.33,596300,{"date":1816,"open":1817,"high":1818,"low":1794,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-06",175.48,182.23,181.83,4.8,2.71,281100,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":789,"volume":1829,"transactions":9,"vwap":1827},"2026-01-05",175.86,179.14999,177.029999,0.64,188900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1304,"volume":1837,"transactions":9,"vwap":1835},"2026-01-02",175.10001,178,174.92999,176.39,1.98,129200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-31",178.46001,179.050003,174.0099945,174.41,-3.82,-2.14,162600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1014,"volume":1854,"transactions":9,"vwap":1852},"2025-12-30",179.60001,180.98,177.89,178.23,-1.51,124800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":565,"volume":1862,"transactions":9,"vwap":1860},"2025-12-29",180.64999,181.86,179.64999,179.74001,-1.01,126600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":246,"percent_change":1586,"volume":1869,"transactions":9,"vwap":1868},"2025-12-26",182.67999,183.28,180.17,180.75,94000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-24",180.47,183.37,179.53999,182.55,1.29,0.71,74800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-23",182.87,184.27,180,181.25999,-1.88,-1.03,215900,{"date":1889,"open":1890,"high":1891,"low":1883,"close":1892,"change":1681,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-22",182.84,185.59,183.14,0.83,126700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":565,"volume":1902,"transactions":9,"vwap":1900},"2025-12-19",181.17999,183.64,180.81,181.64,-1.02,510400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-18",182.96001,186.25,182.17999,182.66,1.79,0.99,250800,{"date":1913,"open":1892,"high":1914,"low":1915,"close":1916,"change":1561,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-17",184.82001,179.39999,180.87,-1.72,173200,{"date":1920,"open":1921,"high":1922,"low":1818,"close":1923,"change":1795,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-16",184.62,185.83,184.039993,0.28,207200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-15",186.75,186.75999,180.82001,183.53,-1.27,-0.69,305500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-12",181.53,185.48,179.5,184.8,2.43,1.33,328600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1593,"volume":1951,"transactions":9,"vwap":1949},"2025-12-11",178.28,186.42,176.73,182.37,4.93,308400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-10",176.48,179.27,174.53,177.44,1.44,0.82,265500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-09",176.94,180.49001,175.35001,176,-1.38,-0.78,202800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-08",180.23,182.0099945,176.57001,177.38,-2.76,-1.53,168000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1578,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-05",178.25999,181.47,176.84,180.14,1.31,237200,{"date":1988,"open":1989,"high":1915,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-04",176.85001,174.88,177.81,-0.49,-0.27,158400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-03",175.12,178.5,173.28999,178.3,3.71,2.12,260000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-02",175.39,175.98,173.33,174.59,1.3,0.75,189900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1999,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1999},"2025-12-01",175.75999,177.25999,172.81,-5.25,-2.94,265100,{"date":2022,"open":2023,"high":2024,"low":1966,"close":2025,"change":938,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-28",177.5,178.62,178.53999,0.92,135600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-26",181.58,182.39999,176.91,-5.69,-3.12,446700,{"date":2037,"open":1915,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":816,"volume":2042,"transactions":9,"vwap":2040},"2025-11-25",184.41,178.82001,182.60001,4.78,272100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":789,"percent_change":1073,"volume":2049,"transactions":9,"vwap":2048},"2025-11-24",177.020004,179.50999,175.029999,177.82001,323600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",168.75999,179.52,168.25,177.46001,9.3,5.53,541600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-20",171.72,174.19,167.020004,168.16,-0.89,-0.53,313000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":574,"volume":2075,"transactions":9,"vwap":2073},"2025-11-19",172.38,173.84,168.7,169.050003,-2.99,185300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1545,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",174.059998,174.27,170.17,172.039993,-1.46,266800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2009,"change":1031,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2009},"2025-11-17",175.5,176.67999,173.77,-0.74,261900,{"date":2092,"open":1832,"high":2093,"low":2094,"close":2095,"change":1689,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",177.71001,173.10001,175.89999,-1.07,310100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-13",184.020004,186.37,177.28999,177.8,-8.02,-4.32,348000,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":1074,"volume":2113,"transactions":9,"vwap":2111},"2025-11-12",184.33,187.050003,185.82001,0.31,289300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1562,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-11",186.49001,188.089996,184.77,185.50999,-1.06,262600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-10",192,192.28,187,187.5,-0.37,-0.2,353900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":122,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-07",185,188.47,182.42999,187.87,0.61,234600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":535,"volume":2146,"transactions":9,"vwap":2144},"2025-11-06",186.62,188.67,184.58,186.74001,0.55,330900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-05",184.75999,187.24001,183.11,186.19,3.11,1.7,190600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":897,"volume":2163,"transactions":9,"vwap":2161},"2025-11-04",179.59,183.63,177,183.080002,1.15,240100,{"date":2165,"open":1883,"high":1865,"low":2166,"close":2167,"change":2168,"percent_change":1959,"volume":2169,"transactions":9,"vwap":2167},"2025-11-03",176.89,181.92999,1.48,316800,{"date":2171,"open":2172,"high":2173,"low":1883,"close":2174,"change":887,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-31",180.36,182.72,180.45,-0.38,433200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1901,"volume":2184,"transactions":9,"vwap":2182},"2025-10-30",183.25999,185.63,180.17999,181.13,-1.87,239100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-29",185.52,186.53,181.99001,183,-2.5,-1.35,210700,{"date":2195,"open":2196,"high":2197,"low":1883,"close":2198,"change":1578,"percent_change":1100,"volume":2199,"transactions":9,"vwap":2198},"2025-10-28",182.5,185.77,185.5,254800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-27",188.39999,189.23,182.41,183.17,-4.12,-2.2,373800,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":789,"volume":2215,"transactions":9,"vwap":2213},"2025-10-24",189.0099945,186.10001,187.28999,0.67,206200,{"date":2217,"open":2196,"high":2218,"low":2219,"close":2141,"change":2220,"percent_change":1152,"volume":2221,"transactions":9,"vwap":2141},"2025-10-23",188.19,181.45,4.02,520500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2040,"change":1672,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2040},"2025-10-22",182.58,193.059998,182.16,2.96,824700,{"date":2230,"open":2231,"high":30,"low":2232,"close":2233,"change":2234,"percent_change":1367,"volume":2235,"transactions":9,"vwap":2233},"2025-10-21",189.49001,176.039993,177.35001,-10.06,1209500,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-20",182.34,188.23,187.41,7.47,4.15,578000,{"date":2245,"open":2246,"high":1868,"low":2247,"close":2248,"change":2249,"percent_change":2162,"volume":2250,"transactions":9,"vwap":2248},"2025-10-17",177.83,177.3,179.94,2.05,296300,{"date":2252,"open":2253,"high":2254,"low":1851,"close":1851,"change":2255,"percent_change":1690,"volume":2256,"transactions":9,"vwap":1851},"2025-10-16",181.32001,181.82001,-2.35,418700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-15",180.5,182.28999,179.17,180.24001,1.26,0.7,335700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":17,"percent_change":1910,"volume":2272,"transactions":9,"vwap":2271},"2025-10-14",176.28,180.63,175,178.98,332700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-13",174.56,177.53999,173,177.22,4.3,2.49,291500,{"date":2283,"open":2284,"high":2285,"low":1727,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-10",174.22,176.27,172.92,-0.7,-0.4,490300,{"date":2291,"open":1955,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-09",179.66,172.67,173.62,-5.61,-3.13,400300,{"date":2299,"open":2300,"high":2301,"low":2160,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-08",179.21001,181,179.23,0.37,0.21,197700,{"date":2307,"open":1973,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-07",184.67999,177.87,178.86,-2.08,-1.15,361000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-06",182.52,185.080002,179.89999,180.94,-0.07,-0.04,341300,{"date":2324,"open":1964,"high":2325,"low":2326,"close":2327,"change":2263,"percent_change":2264,"volume":2328,"transactions":9,"vwap":2327},"2025-10-03",183.64999,179,181.0099945,272800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-02",177.92,180.99001,177.28,179.75,3.08,1.74,286300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2096,"volume":2184,"transactions":9,"vwap":2343},"2025-10-01",176.72,178.41,175.53,176.67,-1.91,{"date":2346,"open":2347,"high":2024,"low":1990,"close":2348,"change":2349,"percent_change":1160,"volume":2350,"transactions":9,"vwap":2348},"2025-09-30",177.23,178.58,1.55,281700,{"date":2352,"open":2353,"high":2102,"low":2354,"close":1827,"change":1828,"percent_change":789,"volume":2355,"transactions":9,"vwap":1827},"2025-09-29",176.69,175.19,238900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1835,"change":2361,"percent_change":1959,"volume":2362,"transactions":9,"vwap":1835},"2025-09-26",174.96001,178.13,174.2,1.43,307000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2358,"change":1741,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2358},"2025-09-25",171.44,177.070007,170.8,1.53,366700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1499,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-24",174.14,174.3,171.42999,172.32001,-1.77,346000,{"date":2379,"open":2380,"high":2093,"low":2381,"close":2382,"change":246,"percent_change":1901,"volume":2383,"transactions":9,"vwap":2382},"2025-09-23",177.24001,173.64,175.42999,392000,{"date":2385,"open":2386,"high":2271,"low":2006,"close":2347,"change":955,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2347},"2025-09-22",176.31,0.08,263400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":275,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-19",180.080002,181.60001,176.64,177.080002,-0.71,912800,{"date":2398,"open":2399,"high":2025,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-18",174.39999,172.36,178.34,5.67,3.28,628800,{"date":2406,"open":2407,"high":2341,"low":2408,"close":2293,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2293},"2025-09-17",177.96001,171.38,-4.58,-2.58,790500,{"date":2413,"open":2414,"high":2415,"low":2285,"close":2416,"change":2417,"percent_change":1116,"volume":2418,"transactions":9,"vwap":2416},"2025-09-16",180.059998,180.88,177.25,-2.51,448200,{"date":2420,"open":2055,"high":2421,"low":2055,"close":2422,"change":2423,"percent_change":309,"volume":2424,"transactions":9,"vwap":2422},"2025-09-15",180.67999,179.75999,1.96,369300,{"date":2426,"open":2334,"high":2181,"low":2427,"close":2103,"change":1320,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2103},"2025-09-12",175.92,-1.93,315300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":963,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-11",177.37,181.96001,176.53,181.28999,2.15,323400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-10",179.42,181.64999,175.020004,177.48,-1.96,-1.09,379500,{"date":2448,"open":2179,"high":2179,"low":2449,"close":2450,"change":2451,"percent_change":798,"volume":2452,"transactions":9,"vwap":2450},"2025-09-09",174.25,179.44,-3.27,461900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1296,"percent_change":2320,"volume":2459,"transactions":9,"vwap":2458},"2025-09-08",183.35001,183.82001,181.12,182.71001,255200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1522,"volume":2467,"transactions":9,"vwap":2465},"2025-09-05",184,185.039993,180.72,182.83,-0.42,269900,{"date":2469,"open":2204,"high":2470,"low":1809,"close":2470,"change":1608,"percent_change":1959,"volume":2471,"transactions":9,"vwap":2470},"2025-09-04",183.25,243000,{"date":2473,"open":1883,"high":2474,"low":2318,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-03",182.42,181.75999,0.81,0.45,222600,{"date":2480,"open":2392,"high":2196,"low":2481,"close":2482,"change":2483,"percent_change":78,"volume":2484,"transactions":9,"vwap":2482},"2025-09-02",178.21001,180.95,-1.97,312400,{"date":2486,"open":1906,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2344,"volume":2491,"transactions":9,"vwap":2489},"2025-08-29",186.81,181.89,182.92,-3.57,413000,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2116,"change":2344,"percent_change":1861,"volume":2496,"transactions":9,"vwap":2116},"2025-08-28",188.72,183.95,253700,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2202,"change":2501,"percent_change":2502,"volume":2313,"transactions":9,"vwap":2202},"2025-08-27",184.66,188.67999,3.21,1.73,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":297,"percent_change":112,"volume":2509,"transactions":9,"vwap":2508},"2025-08-26",184.95,187.64,184.92,185.19,611500,{"date":2511,"open":2512,"high":2513,"low":2507,"close":2514,"change":2515,"percent_change":1600,"volume":2516,"transactions":9,"vwap":2514},"2025-08-25",189.89999,191.92,185.070007,-4.22,235600,{"date":2518,"open":2507,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-22",190.78999,184.88,189.28999,5.84,3.18,297500,{"date":2526,"open":2126,"high":2126,"low":1937,"close":2527,"change":2528,"percent_change":352,"volume":2529,"transactions":9,"vwap":2527},"2025-08-21",183.45,-4.15,333200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-20",187.53,188.52,185.62,187.60001,-0.06,-0.03,220900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":767,"percent_change":1795,"volume":2545,"transactions":9,"vwap":2544},"2025-08-19",186.86,188.96001,185.86,187.66,159600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1296,"percent_change":2536,"volume":2552,"transactions":9,"vwap":2551},"2025-08-18",186.89999,188.53999,186.33,186.7,133800,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1600,"volume":2559,"transactions":9,"vwap":2557},"2025-08-15",190.97,186.60001,186.82001,-4.26,304900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":658,"volume":2567,"transactions":9,"vwap":2565},"2025-08-14",192.52,193.46001,189.99001,191.080002,-2.01,209200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-13",192.87,193.88,189.98,193.089996,0.8,0.42,262900,{"date":2578,"open":2579,"high":2580,"low":2134,"close":2581,"change":394,"percent_change":1386,"volume":2582,"transactions":9,"vwap":2581},"2025-08-12",190.080002,192.8,192.28999,206600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2264,"percent_change":2303,"volume":2589,"transactions":9,"vwap":2588},"2025-08-11",189.7,190.44,188.10001,188.87,312700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1634,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-08",190.23,190.95,187.14999,188.17,-0.34,238100,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":2214,"percent_change":789,"volume":2603,"transactions":9,"vwap":2602},"2025-08-07",189.78,185.94,188.82001,306600,{"date":2605,"open":2606,"high":2607,"low":1908,"close":2608,"change":815,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-06",183.81,188.38,188.14999,2.13,488700,{"date":2612,"open":2197,"high":2613,"low":1865,"close":2614,"change":595,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-05",187.39,184.23,-0.88,376500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2543,"change":2622,"percent_change":997,"volume":2623,"transactions":9,"vwap":2543},"2025-08-04",183.87,186.039993,181.77,4.56,344500,{"date":2625,"open":2626,"high":2627,"low":2482,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-01",187.11,187.28,181.3,-7.46,-3.95,554700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":434,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-31",190.86,195,188.2,188.75999,-1.33,473000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":17,"volume":2647,"transactions":9,"vwap":2645},"2025-07-30",189.050003,193.22,187.42999,191.3,3.3,660700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2409,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-29",192.41,193.83,186.5,188,-2.38,911700,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":214,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-28",192.14999,198.33,192.58,-0.22,754700,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-25",188.75,195.34,193.0099945,3.19,1.68,501800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1376,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-24",190.83,193,186.91,189.82001,-1.14,714800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-23",204.7,206.28999,190.50999,192.0099945,-12.79,-6.25,1265000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-22",226.32001,228.66,204.55,204.8,-40.42,-16.48,1336100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":896,"percent_change":157,"volume":2703,"transactions":9,"vwap":2702},"2025-07-21",245.74001,247.28999,243.56,245.22,268000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":971,"percent_change":2710,"volume":782,"transactions":9,"vwap":2709},"2025-07-18",248,249.56,241.72,244.37,-0.59,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":922,"volume":2718,"transactions":9,"vwap":2716},"2025-07-17",240.21001,246.92999,238.2,245.81,4.9,296200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1039,"volume":2726,"transactions":9,"vwap":2724},"2025-07-16",238.059998,241.47,235.81,240.91,3.23,216700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2731,"change":2732,"percent_change":2395,"volume":2733,"transactions":9,"vwap":2731},"2025-07-15",239.67999,241.37,237.67999,-1.7,215500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2303,"percent_change":955,"volume":2740,"transactions":9,"vwap":2739},"2025-07-14",238.53,240.95,237.38,239.38,157000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":887,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-11",238.42999,239.88,236.78,239.0099945,-0.28,159100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-10",240.46001,241.78999,237.56,239.69,-0.13,-0.05,186500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1341,"percent_change":137,"volume":2764,"transactions":9,"vwap":2763},"2025-07-09",237.71001,240.25999,236.080002,239.82001,212900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1634,"volume":2772,"transactions":9,"vwap":2770},"2025-07-08",239.89999,240.61,236.24001,237.96001,-1.55,239000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1499,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-07",242.44,243.21001,237.42,239.50999,-1.28,288300,{"date":2782,"open":2708,"high":2783,"low":2784,"close":2785,"change":1358,"percent_change":1609,"volume":2786,"transactions":9,"vwap":2785},"2025-07-03",242.78999,240.020004,242.62,145000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":824,"percent_change":425,"volume":2793,"transactions":9,"vwap":2792},"2025-07-02",239.96001,242.42,237.17,240.33,268900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-01",243.64,245.98,240.48,240.58,-4.37,-1.78,214500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":319,"percent_change":1222,"volume":2809,"transactions":9,"vwap":2808},"2025-06-30",246.67999,249.050003,244.33,244.95,222200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2615,"percent_change":823,"volume":2816,"transactions":9,"vwap":2815},"2025-06-27",248.25,249,244.83,246.059998,289800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-26",243.48,247.8,241.42,246.94,4.55,1.88,212400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1168,"volume":2833,"transactions":9,"vwap":2831},"2025-06-25",247.82001,248.080002,241.94,242.39,-4.81,147100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2137,"percent_change":127,"volume":2840,"transactions":9,"vwap":2839},"2025-06-24",247.99001,251.53999,245.50999,247.2,189000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2844,"change":964,"percent_change":2846,"volume":2075,"transactions":9,"vwap":2844},"2025-06-23",244.089996,246.59,243.039993,1.24,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":628,"percent_change":2574,"volume":2853,"transactions":9,"vwap":2852},"2025-06-20",242.75,244.32001,241.14999,243.58,266200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1065,"percent_change":2175,"volume":2860,"transactions":9,"vwap":2859},"2025-06-18",242.94,245.16,241.50999,241.64,138200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2065,"percent_change":2128,"volume":2867,"transactions":9,"vwap":2866},"2025-06-17",242.50999,244.59,241.83,242.56,131500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2264,"percent_change":1796,"volume":2874,"transactions":9,"vwap":2873},"2025-06-16",245.12,247.039993,242.85001,243.45,181800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2849,"change":1885,"percent_change":659,"volume":2880,"transactions":9,"vwap":2849},"2025-06-13",242.97,247.50999,241.11,165200,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2287,"percent_change":1649,"volume":2886,"transactions":9,"vwap":2885},"2025-06-12",243.070007,246.75,244.63,137400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1845,"percent_change":235,"volume":2893,"transactions":9,"vwap":2892},"2025-06-11",248.48,249.48,243.89,245.33,162200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":823,"percent_change":1523,"volume":2900,"transactions":9,"vwap":2899},"2025-06-10",248.16,249.84,246.21001,247.47,144600,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":930,"percent_change":152,"volume":2907,"transactions":9,"vwap":2906},"2025-06-09",248.12,249.2,245.21001,247.83,168600,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":1932,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-06",252.53,245.14999,246.89999,-0.51,215600,{"date":2916,"open":2917,"high":2918,"low":2898,"close":2919,"change":2065,"percent_change":823,"volume":2920,"transactions":9,"vwap":2919},"2025-06-05",249.17,251.45,248.17,224200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2566,"volume":2928,"transactions":9,"vwap":2926},"2025-06-04",254.45,255.89999,248.95,249.059998,-5.11,191400,{"date":2930,"open":2931,"high":181,"low":2932,"close":2933,"change":1941,"percent_change":2934,"volume":2090,"transactions":9,"vwap":2933},"2025-06-03",252.25,251.52,254.17,0.97,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-02",247.49001,253.059998,245.89,251.74001,3.52,1.42,328700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1765,"percent_change":425,"volume":2950,"transactions":9,"vwap":2949},"2025-05-30",247.48,249.3,245.27,248.22,339000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2889,"change":1821,"percent_change":309,"volume":2956,"transactions":9,"vwap":2889},"2025-05-29",247.72,249.17999,245.28,190000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1133,"percent_change":524,"volume":2963,"transactions":9,"vwap":2962},"2025-05-28",250.020004,250.10001,244.49001,245.77,215400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-27",246.39999,250.41,244.87,249.81,6.35,2.61,217600,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-23",238.66,244.020004,243.46001,-0.21,-0.09,158100,{"date":2982,"open":2983,"high":2961,"low":2984,"close":2985,"change":117,"percent_change":-6,"volume":2986,"transactions":9,"vwap":2985},"2025-05-22",241.28,241.059998,243.67,260800,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":971,"volume":2994,"transactions":9,"vwap":2992},"2025-05-21",243.42999,246.44,241.44,243.67999,-3.56,225700,{"date":2996,"open":2997,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-20",247.78,243.11,247.24001,3.89,1.6,274300,{"date":3004,"open":2722,"high":3005,"low":2722,"close":3006,"change":524,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-19",244.070007,243.35001,-0.66,184200,{"date":3010,"open":3011,"high":3012,"low":2849,"close":3013,"change":454,"percent_change":147,"volume":3014,"transactions":9,"vwap":3013},"2025-05-16",245,245.28999,244.97,206100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1186,"percent_change":1177,"volume":3021,"transactions":9,"vwap":3020},"2025-05-15",240.8,245.52,239.78999,244.17999,172400,{"date":3023,"open":3024,"high":2937,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-14",244.25999,241.2,241.59,-5.87,-2.37,268800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-13",236.82001,249.64999,235.58,247.46001,12.01,5.1,854100,{"date":3040,"open":3041,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1836,"volume":3045,"transactions":9,"vwap":3043},"2025-05-12",240.85001,231.33,235.45,4.57,202600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":1877,"volume":3053,"transactions":9,"vwap":3051},"2025-05-09",230.71001,231.45,228.8,230.88,1.62,115000,{"date":3055,"open":2691,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1681,"volume":3060,"transactions":9,"vwap":3058},"2025-05-08",232.41,226.27,229.25999,3.39,174600,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":1359,"percent_change":2264,"volume":1474,"transactions":9,"vwap":3066},"2025-05-07",226.059998,227.82001,223.8,225.87,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1885,"volume":3074,"transactions":9,"vwap":3072},"2025-05-06",226.49001,229.63,223.95,224.3,-4.29,206800,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-05",229.74001,231.66,227.74001,228.59,-1.05,-0.46,187000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":617,"volume":3091,"transactions":9,"vwap":3089},"2025-05-02",226.63,230.67999,225.38,229.64,5.42,271300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":1313,"volume":3099,"transactions":9,"vwap":3097},"2025-05-01",221.19,224.97,219.8,224.22,3.4,241200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3052,"volume":3107,"transactions":9,"vwap":3105},"2025-04-30",215.25999,222.17999,213.75,220.82001,3.53,370200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2264,"volume":3115,"transactions":9,"vwap":3113},"2025-04-29",215.32001,218.14,214.98,217.28999,1.51,182300,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":606,"percent_change":1993,"volume":3122,"transactions":9,"vwap":3121},"2025-04-28",216.33,218.55,215,215.78,227900,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":234,"percent_change":2913,"volume":3129,"transactions":9,"vwap":3128},"2025-04-25",216.24001,217.38,213.46001,216.36,152800,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-04-24",210.10001,218.16,209.0099945,217.48,7.05,3.35,344300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-04-23",210.56,218.92999,208.89999,210.42999,1.9,0.91,489100,{"date":185,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},201.8,210.089996,201.19,208.53,6.73,3.33,319200]