[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLI":3,"homepage-market-summary":35,"stock-historical-MLI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLI","2026-10-06",{"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},"Mueller Industries, Inc.","NYSE",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Mueller Industries Inc makes copper, brass, aluminum, and plastic products. The company reports three business segments: piping systems, industrial metals, and climate. Piping systems, earning majority of the company's revenue, produces tubes, fittings, rods, valves, and other products and operates various firms world-wide. The industrial metals segment manufactures impacts and micro-gauge, brass rod and copper bar products, and brass value-added products. The climate segment produces items used to create temperature-control goods, including valves, twisted tubes, coaxial heat exchangers, and others. Geographically, it operates in USA, UK, Canada, Asia and the Middle East and Mexico.","4,832","Collierville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1088,0.7,"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},63.13,63.36,63.52,62.4701,62.97,0.16,0.25,1054488.148984,19015,63.0513,141.89999,54.5,982685.0124170678,9.9,8967,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},995734,363442838.116684,-14.67,"2025-04-24",[188,189,199,209,220,231,240,249,260,268,279,290,299,310,320,330,339,349,358,367,378,389,398,409,419,429,439,449,458,467,477,487,496,506,516,525,536,546,557,566,577,588,599,609,620,631,641,650,661,672,683,692,699,708,716,726,736,744,751,759,767,776,784,793,800,807,815,823,831,839,847,856,865,874,883,890,899,907,914,921,930,939,948,956,964,972,981,988,997,1006,1014,1022,1029,1038,1045,1054,1063,1070,1078,1087,1094,1103,1111,1120,1126,1134,1141,1149,1157,1165,1174,1183,1191,1197,1203,1212,1219,1228,1236,1245,1254,1262,1271,1280,1287,1294,1302,1310,1319,1328,1337,1345,1353,1362,1370,1378,1387,1395,1402,1410,1416,1423,1430,1437,1446,1452,1459,1467,1475,1483,1491,1499,1506,1514,1523,1531,1538,1546,1553,1559,1565,1573,1581,1590,1599,1607,1613,1621,1628,1637,1646,1652,1659,1667,1674,1680,1688,1696,1703,1710,1718,1726,1734,1741,1749,1757,1764,1773,1779,1786,1793,1801,1807,1816,1825,1831,1838,1845,1852,1859,1866,1875,1883,1891,1897,1905,1912,1919,1927,1934,1943,1951,1958,1966,1972,1979,1985,1994,2002,2011,2018,2026,2034,2040,2047,2051,2058,2065,2072,2081,2087,2092,2096,2103,2110,2117,2123,2130,2138,2145,2151,2160,2166,2173,2179,2187,2194,2202,2210,2218,2226,2233,2241,2247,2252,2259,2266,2273,2280,2286,2293,2299,2307,2314,2322,2330,2335,2342,2348,2356,2362,2371,2377,2384,2392,2399,2406,2412,2420,2426,2435,2442,2451,2458,2465,2472,2479,2486,2495,2504,2512,2519,2527,2534,2542,2550,2558,2567,2575,2582,2590,2597,2603,2609,2617,2625,2634,2643,2649,2656,2664,2671,2679,2685,2692,2699,2707,2714,2721,2729,2736,2744,2752,2759,2766,2775,2782,2789,2796,2803,2812,2821,2828,2837,2843,2849,2855,2862,2869,2874,2879,2885,2893,2902,2910,2917,2923,2929,2934,2941,2947,2953,2959,2968,2976,2984,2992,3000,3005,3012,3020,3026,3033,3040,3044],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",62.44,64.205,61.7,0.41,0.66,1938738.360827,25042,63.205,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",62,63.16,62.56,1.24,2.02,1321915.820095,23888,62.7077,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",61.33,61.73,59.99,61.32,0.71,1.17,1826346.849643,23027,61.2141,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",61,61.09,60.23,60.61,-0.18,-0.3,1432815.488247,16941,60.6193,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":226,"percent_change":227,"volume":237,"transactions":238,"vwap":239},"2026-09-29",60.95,61.125,60.15,60.79,879192.617416,18565,60.5596,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":65,"percent_change":93,"volume":246,"transactions":247,"vwap":248},"2026-09-28",60.21,61.6,60,60.97,1434569.230093,24346,61.0719,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",60.085,60.8,59.49,60.52,0.5,0.83,1287471.932855,21408,60.4286,{"date":261,"open":262,"high":225,"low":262,"close":263,"change":264,"percent_change":78,"volume":265,"transactions":266,"vwap":267},"2026-09-24",59.76,60.02,-0.31,2024748.467817,21547,60.0374,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",59.7,61.02,59.6,60.33,0.43,0.72,1250532.463471,20295,60.5136,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",60.26,60.65,59.815,59.9,-0.03,-0.05,2097946.319142,25918,60.1425,{"date":291,"open":245,"high":292,"low":284,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",60.99,59.93,-0.14,-0.23,1407530.209676,21866,60.2288,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",60.37,60.6,59.63,60.07,-0.26,-0.43,9237129.600221,27461,60.0612,{"date":311,"open":312,"high":313,"low":314,"close":273,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",61.63,61.65,60.05,-0.21,-0.35,1518053.945464,24255,60.3653,{"date":321,"open":322,"high":222,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",60.91,59.91,60.54,0.01,0.02,1856506.631692,26403,60.3932,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":107,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",59.205,60.78,60.53,0.88,1604484.461866,22283,60.3885,{"date":340,"open":341,"high":342,"low":343,"close":244,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",59.29,60.5,57.82,-0.48,-0.79,2009870.909393,30196,59.9523,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":107,"volume":355,"transactions":356,"vwap":357},"2026-09-11",61.15,60.22,60.48,0.32,1522167.731402,23338,60.6389,{"date":359,"open":360,"high":360,"low":244,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",63.15,60.16,-3.55,-5.57,1233571.82658,23510,60.4129,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",63.09,64.0225,62.865,63.71,0.13,0.2,1108286.29985,18031,63.6429,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",63.91,64.1334,63.485,63.58,-0.16,-0.25,1511565.452017,22370,63.7322,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":204,"volume":395,"transactions":396,"vwap":397},"2026-09-04",62.73,63.94,63.74,0.78,828659.501057,15526,63.6535,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",62.22,63.0864,61.375,62.96,0.89,1.43,1074866.44929,15708,62.6886,{"date":410,"open":411,"high":412,"low":351,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",61.45,62.38,62.07,1.03,1.69,1482624.91147,21206,61.9351,{"date":420,"open":421,"high":422,"low":302,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",61.82,62.71,61.04,-1.37,-2.2,1150267.795688,19383,61.2515,{"date":430,"open":391,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",63.05,62.28,62.41,-0.39,-0.62,1262968.844297,17714,62.5221,{"date":440,"open":441,"high":442,"low":203,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",64.18,64.61,62.8,-1.38,-2.15,1213009.46942,18964,63.0449,{"date":450,"open":451,"high":452,"low":453,"close":441,"change":454,"percent_change":25,"volume":455,"transactions":456,"vwap":457},"2026-08-27",64.08,64.66,63.23,0.1,1313326.94819,20312,63.9689,{"date":459,"open":460,"high":461,"low":460,"close":451,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",61.44,64.1,2.57,4.18,1266571.601133,20950,63.7781,{"date":468,"open":451,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",65.08,59.82,61.51,-1.94,-3.06,2065978.285117,29144,61.6398,{"date":478,"open":369,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",64.105,63.03,63.45,0.23,0.36,1124339.610427,18371,63.4568,{"date":488,"open":412,"high":489,"low":412,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",63.822,63.22,1.26,2.03,1424361.749321,20472,63.3112,{"date":497,"open":498,"high":499,"low":243,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",62.29,63.275,61.96,-0.77,-1.23,872008.879329,18064,62.0976,{"date":507,"open":508,"high":509,"low":510,"close":391,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",64.62,65.09,62.67,-1.75,-2.71,1124712.437921,19664,63.3191,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":445,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",65.71,64.11,64.48,-3.23,816901.442355,16543,64.5369,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",65.91,67.11,65.715,66.63,0.73,1.11,889907.408437,16587,66.6214,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":72,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",66.5,66.8,65.55,65.9,-1.08,1252762.230386,16848,66.071,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",68.06,68.25,66.58,66.62,-1.66,-2.43,843660.462365,15070,67.0252,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":117,"percent_change":385,"volume":563,"transactions":564,"vwap":565},"2026-08-12",69.035,69.475,67.73,68.28,815207.961605,16370,68.1973,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",68.88,69.95,68.24,68.45,-0.45,-0.65,960923.547983,19005,68.7092,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",69.42,69.945,68.72,68.9,0.05,0.07,1103218.753732,17972,69.0941,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",69.67,69.983,68.49,68.85,-0.61,-0.88,759173.670951,15510,68.8919,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":374,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",69.39,71.12,69.14,69.46,0.29,1057530.413734,20648,69.6345,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",68.46,69.33,68.042,69.26,0.91,1.33,1014429.734632,19718,68.9196,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",67.26,68.62,66.69,68.35,1.8,2.7,996013.41309,20731,68.2145,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":87,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",66.6,67.07,65.88,66.55,0.21,1086454.810233,20020,66.3985,{"date":642,"open":643,"high":592,"low":644,"close":645,"change":572,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",68,66.4,66.41,-0.67,1604479.05171,21009,66.8527,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",66.09,67.33,65.8,66.86,1.46,2.23,1235775.582726,21046,66.8206,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",65.53,66.29,64.975,65.4,-1.09,-1.64,1402635.799178,23670,65.493,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",63.87,66.8188,62.85,66.49,2.32,3.62,1546974.469815,22899,65.9743,{"date":684,"open":685,"high":686,"low":383,"close":687,"change":688,"percent_change":194,"volume":689,"transactions":690,"vwap":691},"2026-07-27",64.25,65.3395,64.17,0.26,1286210.435491,18876,64.1836,{"date":693,"open":383,"high":694,"low":695,"close":380,"change":394,"percent_change":204,"volume":696,"transactions":697,"vwap":698},"2026-07-24",64.22,62.79,1341853.311286,21005,63.8091,{"date":700,"open":701,"high":702,"low":703,"close":20,"change":132,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",62.69,64.4,62.35,0.75,1419490.402949,23606,63.2747,{"date":709,"open":710,"high":711,"low":214,"close":712,"change":483,"percent_change":43,"volume":713,"transactions":714,"vwap":715},"2026-07-22",62.12,63.33,62.66,1786210.583809,27147,62.4121,{"date":717,"open":342,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",62.49,59.71,62.3,3.33,5.65,1907630.855516,26952,61.8348,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":384,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",59.47,60.01,58.3501,58.97,-0.27,1567064.52529,21890,58.9569,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":25,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-17",58.38,59.32,57.75,59.13,0.27,1981100,{"date":745,"open":746,"high":747,"low":748,"close":731,"change":656,"percent_change":749,"volume":750,"transactions":9,"vwap":731},"2026-07-16",58.029999,59.35,57.98,2.54,1564200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":595,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",58.13,58.59,57.18,57.51,-1.51,1682000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":100,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",57.5,58.56,57.16,58.39,3.45,2148200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",56.81,57.57,55.96,56.44,-0.55,-0.97,2079600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",56.76,58.22,56.99,-0.87,-1.5,1134400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",56.66,58.049999,56.37,57.86,2.12,3.8,1788100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":584,"percent_change":373,"volume":799,"transactions":9,"vwap":798},"2026-07-08",55.39,56.09,55.060001,55.74,1427000,{"date":801,"open":802,"high":802,"low":31,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",56.6,55.67,-1.17,-2.06,1747800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":86,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",56.5,58.2,56.32,56.84,0.6,2353200,{"date":816,"open":817,"high":818,"low":819,"close":809,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-07-02",57.73,58.67,55.53,-0.92,-1.6,2109600,{"date":824,"open":825,"high":433,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",61.89,57.32,57.42,-4.045,-6.58,3050100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":583,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",61.72,62.485,60.395,61.465,0.08,1561800,{"date":840,"open":841,"high":842,"low":222,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",63.905,64.92,61.415,-2.685,-4.19,2022600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",66.655,66.68,63.73,64.099998,-3.095,-4.61,2438200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",67.595,68.535,66.23,67.195,-65.975,-49.54,1695000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",136.12,137.61,132.7,133.17,-3.16,-2.32,625400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",136.31,137.83,134.52,136.33,-3.18,-2.28,514000,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":790,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",137.78999,139.50999,137.14999,1.54,523000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",139.89999,140.96001,136.24001,137.39,-0.94,-0.68,2532700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":94,"volume":906,"transactions":9,"vwap":904},"2026-06-17",138.64999,141.11,137.92,138.33,0.3,689800,{"date":908,"open":909,"high":30,"low":910,"close":911,"change":912,"percent_change":374,"volume":913,"transactions":9,"vwap":911},"2026-06-16",138.96001,137.92999,138.029999,0.28,574500,{"date":915,"open":916,"high":917,"low":868,"close":918,"change":919,"percent_change":385,"volume":920,"transactions":9,"vwap":918},"2026-06-15",140.58,141.25999,137.75,-0.34,594700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",136.84,138.81,136.13,138.089996,2.6,1.92,541600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",134.24001,136.2,133.49001,135.49001,3.05,2.3,602600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",135.61,136.39999,132.23,132.44,-3.22,-2.37,449800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":626,"volume":955,"transactions":9,"vwap":953},"2026-06-09",136.089996,137.7,132.3,135.66,2.4,474000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":142,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-08",133.85001,133.87,132.42,133.25999,0.35,510600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":94,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-05",131.69,133.53999,130.87,132.8,0.17,359100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",131.16,133.55,130.89,132.58,1.23,0.94,416000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":394,"percent_change":813,"volume":987,"transactions":9,"vwap":986},"2026-06-03",130.47,132.64999,130.020004,131.35001,664600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",127.61,131.47,127.22,130.57001,4.26,3.37,566900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",126.43,127.33,123.94,126.31,-2.29,-1.78,629400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":107,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",127.16,129.36,126.62,128.60001,0.68,717900,{"date":1015,"open":934,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",136.37,124.28,127.92,-7.87,-5.8,792700,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":512,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",138.82001,135.45,135.78999,-1.96,534500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",134.87,138.83,133.46001,138.5,5.11,3.83,492400,{"date":1039,"open":932,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":294,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",134.53,132.27,133.39,-0.19,491000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",133.41,134.67999,131.52,133.58,-0.5,-0.37,562000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",132.81,134.53999,131.78,134.080002,2.24,1.7,607000,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":871,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",134.74001,130.22,131.84,-4.3,608600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":227,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-18",137.25999,138.89999,135.41,136.14,-0.22,670100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",138,138.57001,135.27,136.44,-2.86,-2.05,373700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":385,"percent_change":226,"volume":1093,"transactions":9,"vwap":1092},"2026-05-14",140.62,141.10001,139.19,139.3,505700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",138.77,140.31,137.58,139.55,0.96,0.69,489200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":757,"volume":1110,"transactions":9,"vwap":1108},"2026-05-12",140.17,140.28,136.11,138.59,-2.12,772900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",140.83,141.47,139.47,140.71001,-0.12,-0.09,540800,{"date":1121,"open":1122,"high":1123,"low":904,"close":1113,"change":1124,"percent_change":657,"volume":1125,"transactions":9,"vwap":1113},"2026-05-08",140.38,141.50999,3.07,526700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":424,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",140,140.84,137.42,137.75999,-0.98,665000,{"date":1135,"open":1136,"high":1105,"low":951,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",138.48,139.13,2.87,2.11,635700,{"date":1142,"open":1143,"high":879,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",131.99001,131.92,136.25999,5.41,4.13,434900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":668,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",132.59,133.32001,130.37,130.85001,-2.18,358900,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",135.55,132.92999,133.029999,-2.4,-1.77,374400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",133.72,136.14999,132.99001,135.42999,2.56,1.93,584400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",135.46001,136.25,132.60001,132.87,-2.77,-2.04,654500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",139.5,133.67,135.64,-0.86,-0.63,537600,{"date":1192,"open":1193,"high":1032,"low":1194,"close":1195,"change":51,"percent_change":962,"volume":1196,"transactions":9,"vwap":1195},"2026-04-27",137.11,135.24001,136.5,793900,{"date":1198,"open":1195,"high":1199,"low":1200,"close":1201,"change":912,"percent_change":637,"volume":1202,"transactions":9,"vwap":1201},"2026-04-24",136.99001,134.83,136.020004,473200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",135,136.95,134.45,135.74001,0.8,0.59,627100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":94,"percent_change":25,"volume":1218,"transactions":9,"vwap":1217},"2026-04-22",136.3,139.67999,133.37,134.94,931300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",123.019997,134.95,122.5,134.72,13.82,11.43,1635200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":502,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",121.57,122.12,118.6,120.9,-1.01,838000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",120.26,122.98,118.77,122.13,3.88,3.28,2256900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",120.19,121.67,118.21,118.25,-2.41,-2,881300,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",125.24,120.61,120.66,-3.1,-2.5,962300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",123.98,124.5,122.35,123.76,0.52,0.42,663700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",120.86,123.31,120.43,123.24,2.08,1.72,549400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":605,"percent_change":112,"volume":1286,"transactions":9,"vwap":1285},"2026-04-10",121.29,121.89,120.28,121.16,441100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":492,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",118.26,121.36,120.87,2.41,545700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",116.55,119,118.46,5.61,4.97,1098900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":373,"volume":1309,"transactions":9,"vwap":1307},"2026-04-07",112.41,113.37,111.67,112.85,0.15,686300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",110.67,112.96,109.85,112.7,1.98,1.79,406200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",110.15,112.64,109.41,110.72,-1.81,-1.61,661000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",111.64,114.17,110.91,112.53,1.73,1.56,765600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":627,"volume":1344,"transactions":9,"vwap":1342},"2026-03-31",109.6,112.040001,108.22,110.8,2.91,687800,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",109.33,107.56,107.89,-0.56,-0.52,559300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-27",108.94,110,108.28,108.45,-1.05,-0.96,499700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1260,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-26",110.66,111.98,109.48,109.5,-2.23,599500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":127,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",112.59,113.11,110.88,112,0.81,547700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",109.12,111.54,109.010002,111.099998,1.07,0.97,948700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1139,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",110.83,112.23,109.16,110.029999,2.27,933800,{"date":1396,"open":1397,"high":1356,"low":1398,"close":1399,"change":1155,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",109.18,107.27,107.76,-1.98,2691400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1351,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-19",109.040001,110.9,108.37,109.94,-0.47,593400,{"date":1411,"open":1412,"high":1413,"low":1356,"close":1414,"change":434,"percent_change":316,"volume":1415,"transactions":9,"vwap":1414},"2026-03-18",110.64,111.76,110.46,495000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":905,"percent_change":742,"volume":1422,"transactions":9,"vwap":1421},"2026-03-17",111.49,112.14,110.010002,110.85,466900,{"date":1424,"open":1389,"high":1375,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",109.99,110.55,0.92,0.84,632300,{"date":1431,"open":1432,"high":1433,"low":1380,"close":1434,"change":1435,"percent_change":667,"volume":1436,"transactions":9,"vwap":1434},"2026-03-13",111.66,112.49,109.63,-1.21,730200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",112.37,112.67,110.68,110.84,-3.07,-2.7,623700,{"date":1447,"open":1448,"high":1331,"low":1449,"close":1450,"change":227,"percent_change":305,"volume":1451,"transactions":9,"vwap":1450},"2026-03-11",113.48,112.019997,113.91,440900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":305,"percent_change":295,"volume":1458,"transactions":9,"vwap":1457},"2026-03-10",115.62,116.49,113.67,114.21,615500,{"date":1460,"open":1461,"high":1462,"low":1324,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-09",112.8,115.11,114.47,-0.15,-0.13,728200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1252,"volume":1474,"transactions":9,"vwap":1472},"2026-03-06",114.66,115.6,113.6,114.62,-2.34,987900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":511,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",117.58,117.99,115.54,116.96,-1.47,632500,{"date":1484,"open":1297,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",119.9,116.3,118.71,0.44,0.37,463700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":646,"volume":1498,"transactions":9,"vwap":1496},"2026-03-03",116.16,118.73,113.63,118.27,-0.8,742400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":532,"percent_change":979,"volume":1505,"transactions":9,"vwap":1504},"2026-03-02",116.43,119.64,116,119.07,619200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1260,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-27",119.17,119.88,116.27,117.96,-2.08,905200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",119.2,120.92,118.029999,120.46,1.87,1.58,461000,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",120.5,118.52,118.59,-1.49,-1.24,427000,{"date":1532,"open":1289,"high":1533,"low":1289,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",120.71,120.080002,1.83,1.55,581100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1250,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1250},"2026-02-23",119.13,120.25,117.28,-1.83,-1.52,413300,{"date":1547,"open":1548,"high":1291,"low":1549,"close":1534,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1534},"2026-02-20",119.23,118.44,0.98,0.82,516400,{"date":1554,"open":1555,"high":1516,"low":1556,"close":1557,"change":1139,"percent_change":626,"volume":1558,"transactions":9,"vwap":1557},"2026-02-19",116.52,116.5,119.099998,794400,{"date":1560,"open":1561,"high":1562,"low":1501,"close":1563,"change":1004,"percent_change":782,"volume":1564,"transactions":9,"vwap":1563},"2026-02-18",118.040001,119.7,116.99,980700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1240,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1240},"2026-02-17",118.54,119.29,116.46,-0.69,-0.58,1066700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":101,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",118.8,119.87,116.26,119.46,0.61,743400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",121.22,122.8,118.69,118.85,-1.72,-1.43,1004500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",120.41,121.18,117.040001,120.57,1.29,1.08,1000000,{"date":1600,"open":1454,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-10",119.58,115.51,119.28,3.38,2.92,1250200,{"date":1608,"open":1609,"high":1250,"low":1610,"close":1611,"change":1027,"percent_change":552,"volume":1612,"transactions":9,"vwap":1611},"2026-02-09",117.98,115.66,115.9,956300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":927,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-06",116.74,118.41,115.69,117.86,2.26,1325300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1579,"percent_change":107,"volume":1627,"transactions":9,"vwap":1626},"2026-02-05",112.87,116.68,112.61,115.26,1516400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-04",123.010002,123.26,112.58,114.65,-9,-7.28,2006400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-03",124,127.040001,120.84,123.65,-15.53,-11.16,2272900,{"date":1647,"open":935,"high":1648,"low":935,"close":1649,"change":1650,"percent_change":657,"volume":1651,"transactions":9,"vwap":1649},"2026-02-02",139.28999,139.17999,3.04,1268200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1075,"change":1529,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1075},"2026-01-30",136.0099945,137.39999,134.17999,-0.9,863600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1138,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-29",135.92999,137.64,135.089996,137.38,2.13,1010200,{"date":1668,"open":1669,"high":953,"low":1670,"close":1671,"change":837,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-28",134.41,132.32001,134.50999,0.06,656000,{"date":1675,"open":1676,"high":1677,"low":1179,"close":1678,"change":1579,"percent_change":142,"volume":1679,"transactions":9,"vwap":1678},"2026-01-27",134.050003,135.25999,134.42999,509500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1551,"volume":1687,"transactions":9,"vwap":1685},"2026-01-26",133.22,134.070007,131.89,133.82001,1.09,573700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":434,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-23",133.12,133.24001,131.36,132.73,-0.29,591300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":1350,"volume":1702,"transactions":9,"vwap":1690},"2026-01-22",134.39,134.85001,132.61,-0.75,785900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":959,"change":1708,"percent_change":1139,"volume":1709,"transactions":9,"vwap":959},"2026-01-21",132.34,135.080002,131.75,2.76,776200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1587,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-20",131.7,133.23,130.25,131.11,-1.29,845000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1521,"volume":1725,"transactions":9,"vwap":1723},"2026-01-16",130.95,133.42999,130.8,132.83,2.07,538300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1061,"volume":1733,"transactions":9,"vwap":1731},"2026-01-15",129.44,131.39,129.12,130.75999,2.19,742600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1171,"percent_change":492,"volume":1740,"transactions":9,"vwap":1739},"2026-01-14",125.9,129.16,125.75,128.57001,997600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1596,"volume":1748,"transactions":9,"vwap":1746},"2026-01-13",125.14,126.38,124.25,126.010002,1.61,586300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1209,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-12",123.19,125.61,123.11,124.4,0.65,705200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1393,"percent_change":1520,"volume":1763,"transactions":9,"vwap":1762},"2026-01-09",121.91,123.95,121.48,123.6,640500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",119.080002,121.43,118.22,121.33,2.25,1.89,547400,{"date":1774,"open":1775,"high":1776,"low":1478,"close":1766,"change":1777,"percent_change":1570,"volume":1778,"transactions":9,"vwap":1766},"2026-01-07",120.099998,120.47,-0.83,601800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1101,"percent_change":43,"volume":1785,"transactions":9,"vwap":1784},"2026-01-06",118.78,119.99,117.050003,119.91,612300,{"date":1787,"open":1788,"high":1776,"low":1789,"close":1790,"change":1292,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-05",116.95,116.81,119.22,2.06,836600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1789,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1789},"2026-01-02",115.099998,117.019997,114.8,2.01,1.75,523700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1797,"change":1326,"percent_change":444,"volume":1806,"transactions":9,"vwap":1797},"2025-12-31",116.34,116.92,114.75,831200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-30",117.66,118.14,116.29,116.41,-1.3,-1.1,672300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-29",117.88,118.48,116.73,117.71,-0.42,-0.36,558600,{"date":1826,"open":1768,"high":1827,"low":1828,"close":1829,"change":1043,"percent_change":384,"volume":1830,"transactions":9,"vwap":1829},"2025-12-26",118.53,117.26,118.13,343900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":979,"percent_change":1209,"volume":1837,"transactions":9,"vwap":1836},"2025-12-24",117.82,118.91,117.38,118.32,571400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1835,"change":1843,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-12-23",117.2,118.099998,117.010002,0,538500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1835,"change":1850,"percent_change":888,"volume":1851,"transactions":9,"vwap":1835},"2025-12-22",115.76,117.91,115.48,1.78,1197600,{"date":1853,"open":1854,"high":1855,"low":1304,"close":1470,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1470},"2025-12-19",112.69,115.85,2.82,2.5,4009900,{"date":1860,"open":1861,"high":1862,"low":1440,"close":1863,"change":1864,"percent_change":25,"volume":1865,"transactions":9,"vwap":1863},"2025-12-18",113.31,114.89,112.78,0.18,829700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-17",113.43,114.4,111.91,112.6,-1.13,-0.99,412800,{"date":1876,"open":1877,"high":1878,"low":1461,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-16",114.58,114.93,113.73,-0.89,-0.78,476600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1472,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1472},"2025-12-15",114.28,115.28,113.95,0.76,0.67,654300,{"date":1892,"open":1893,"high":1894,"low":1863,"close":1895,"change":294,"percent_change":1117,"volume":1896,"transactions":9,"vwap":1895},"2025-12-12",114.48,114.53,113.86,418800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":216,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-11",113.2,114.87,112.79,114,1.04,640300,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1138,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-10",109.79,113.4,112.83,2.61,1269200,{"date":1913,"open":123,"high":1914,"low":1314,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-09",112.63,109.96,-1.84,-1.65,498700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1528,"volume":1926,"transactions":9,"vwap":1924},"2025-12-08",113.77,113.89,111.089996,111.8,-1.69,944700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":132,"percent_change":1269,"volume":1933,"transactions":9,"vwap":1932},"2025-12-05",112.93,113.57,112.13,113.49,511400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-04",111.36,113.27,111,113.019997,1.42,1.27,511800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":394,"volume":1950,"transactions":9,"vwap":1948},"2025-12-03",111.010002,113.15,110.94,111.6,0.86,800500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1384,"percent_change":1550,"volume":1957,"transactions":9,"vwap":1956},"2025-12-02",110.36,111.85,109.87,110.74,1016300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":226,"volume":1965,"transactions":9,"vwap":1963},"2025-12-01",109.28,110.79,109,109.67,-0.2,785400,{"date":1967,"open":1968,"high":1938,"low":1969,"close":1955,"change":78,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1955},"2025-11-28",110.4,109.64,-0.46,266700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":164,"percent_change":255,"volume":1978,"transactions":9,"vwap":1977},"2025-11-26",109.58,111.39,109.54,110.38,460800,{"date":1980,"open":1981,"high":1982,"low":1358,"close":1983,"change":1535,"percent_change":415,"volume":1984,"transactions":9,"vwap":1983},"2025-11-25",108.49,110.33,109.83,588700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-24",106.58,109.14,105.91,108,1.41,1.32,688400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1791,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-21",104.61,107.63,104.18,106.59,1.97,1140000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-20",108.36,109.17,104.3,104.53,-2.31,-2.16,871000,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":122,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-19",106.059998,107.78,106.84,1.14,521300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":256,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-18",104.45,106.16,104,105.64,0.79,550300,{"date":2027,"open":2028,"high":2029,"low":1996,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-17",106.75,107.73,104.81,-2.11,-1.97,579100,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":295,"percent_change":315,"volume":2039,"transactions":9,"vwap":2038},"2025-11-14",105.94,108.16,106.92,461700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2032,"percent_change":1325,"volume":2046,"transactions":9,"vwap":2045},"2025-11-13",109.2,109.9,106.79,107.15,486200,{"date":2048,"open":2049,"high":1955,"low":1357,"close":1380,"change":1428,"percent_change":394,"volume":2050,"transactions":9,"vwap":1380},"2025-11-12",108.41,410900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1357,"change":2056,"percent_change":1268,"volume":2057,"transactions":9,"vwap":1357},"2025-11-11",107.6,108.88,107.17,0.56,506400,{"date":2059,"open":2053,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1210,"volume":2064,"transactions":9,"vwap":2062},"2025-11-10",109.07,106.65,107.72,0.63,593800,{"date":2066,"open":2067,"high":2053,"low":2068,"close":2069,"change":2070,"percent_change":43,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",106.17,105.4,107.089996,0.62,556800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-06",107.96,108.75,106.029999,106.47,-1.46,-1.35,854800,{"date":2082,"open":2083,"high":1366,"low":2084,"close":2085,"change":1889,"percent_change":2070,"volume":2086,"transactions":9,"vwap":2085},"2025-11-05",106.27,106.080002,107.93,1030200,{"date":2088,"open":2045,"high":2074,"low":2076,"close":2089,"change":2090,"percent_change":1570,"volume":2091,"transactions":9,"vwap":2089},"2025-11-04",107.26,-0.74,652300,{"date":2093,"open":2094,"high":2095,"low":2030,"close":1990,"change":1665,"percent_change":1798,"volume":1865,"transactions":9,"vwap":1990},"2025-11-03",105.74,108.12,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":65,"percent_change":274,"volume":2102,"transactions":9,"vwap":2101},"2025-10-31",105.79,106.29,104.55,105.87,500400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":195,"percent_change":2063,"volume":2109,"transactions":9,"vwap":2108},"2025-10-30",105.12,107.74,104.13,105.42,1020800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":962,"percent_change":86,"volume":2116,"transactions":9,"vwap":2115},"2025-10-29",104.41,106.55,103.82,104.76,820200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2112,"change":17,"percent_change":1889,"volume":2122,"transactions":9,"vwap":2112},"2025-10-28",103.2,104.7,102.7,539300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":275,"percent_change":17,"volume":2129,"transactions":9,"vwap":2128},"2025-10-27",103.9,104.14,102.4,103.71,617400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":804,"volume":2137,"transactions":9,"vwap":2135},"2025-10-24",104.8,105.78,102.86,102.99,-1.22,719500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1843,"percent_change":1843,"volume":2144,"transactions":9,"vwap":2143},"2025-10-23",105.19,106.28,103.58,104.21,922600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2143,"change":117,"percent_change":384,"volume":2150,"transactions":9,"vwap":2143},"2025-10-22",104.4,105.27,102.91,1088200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-21",99.57,104.65,99.019997,104.38,4.11,4.1,906000,{"date":2161,"open":2153,"high":2162,"low":2163,"close":2164,"change":1061,"percent_change":1278,"volume":2165,"transactions":9,"vwap":2164},"2025-10-20",100.77,99.059998,100.27,589600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1843,"percent_change":1843,"volume":2172,"transactions":9,"vwap":2171},"2025-10-17",98.41,98.96,97.59,98.57,697400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2171,"change":1571,"percent_change":1571,"volume":2178,"transactions":9,"vwap":2171},"2025-10-16",99.38,99.76,97.63,711600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-15",100.55,100.93,97.85,99.15,-0.76,548700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1061,"percent_change":1334,"volume":2193,"transactions":9,"vwap":2192},"2025-10-14",97.16,100.85,96.87,99.91,766500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1596,"volume":2201,"transactions":9,"vwap":2199},"2025-10-13",98.080002,99.42,97.99,98.21,1.25,493500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1132,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-10",98.33,99.41,96.53,96.96,-1,1035700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1473,"volume":2217,"transactions":9,"vwap":2215},"2025-10-09",100.14,100.42,97.42,97.94,-2.35,674500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1747,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-08",99.61,100.43,98.79,100.29,1.63,652600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":774,"percent_change":774,"volume":2232,"transactions":9,"vwap":2231},"2025-10-07",100.010002,100.45,98.23,98.68,478200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",100.8,101.25,99.55,99.65,-0.85,665600,{"date":2242,"open":2243,"high":2244,"low":2212,"close":2245,"change":286,"percent_change":286,"volume":2246,"transactions":9,"vwap":2245},"2025-10-03",100.94,101.56,100.5,806300,{"date":2248,"open":2249,"high":2250,"low":2155,"close":2181,"change":813,"percent_change":813,"volume":2251,"transactions":9,"vwap":2181},"2025-10-02",99.87,100.64,541500,{"date":2253,"open":2254,"high":2245,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2017,"transactions":9,"vwap":2256},"2025-10-01",100.34,99.34,99.95,-1.16,-1.15,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1428,"percent_change":1428,"volume":2265,"transactions":9,"vwap":2264},"2025-09-30",100.46,101.46,99.94,101.11,617000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2164,"change":1872,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2164},"2025-09-29",102.059998,102.080002,99.78,-1.11,493900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":656,"percent_change":656,"volume":2279,"transactions":9,"vwap":2278},"2025-09-26",100.48,101.7,100.029999,101.4,535300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2263,"change":354,"percent_change":354,"volume":2285,"transactions":9,"vwap":2263},"2025-09-25",98.95,100.41,98.24,1004200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1512,"percent_change":1085,"volume":2292,"transactions":9,"vwap":2291},"2025-09-24",101.58,101.6,99.53,99.62,654900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2276,"change":17,"percent_change":1101,"volume":2298,"transactions":9,"vwap":2276},"2025-09-23",101.35,102.75,101.059998,839800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-22",99.7,101.33,99.14,101,1.34,776800,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-19",100.22,98.27,99.66,-0.59,2700700,{"date":2315,"open":2316,"high":2254,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-18",99.18,98.63,100.25,1.49,1.51,972900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-17",98.83,100.65,98.099998,98.76,-0.07,1210500,{"date":2331,"open":2155,"high":2332,"low":2333,"close":2324,"change":325,"percent_change":325,"volume":2334,"transactions":9,"vwap":2324},"2025-09-16",99.080002,97.57,966800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":294,"percent_change":294,"volume":2341,"transactions":9,"vwap":2340},"2025-09-15",99.4,99.92,98.61,98.82,827200,{"date":2343,"open":2344,"high":2345,"low":2199,"close":2169,"change":2346,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2169},"2025-09-12",99.17,99.93,0.09,1145900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":616,"volume":2355,"transactions":9,"vwap":2353},"2025-09-11",97.74,99.13,97.14,98.87,1.3,907200,{"date":2357,"open":2358,"high":2177,"low":2359,"close":2333,"change":2360,"percent_change":1060,"volume":2361,"transactions":9,"vwap":2333},"2025-09-10",95.63,95.27,2.14,1033700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-09",97.089996,97.73,94.89,95.43,-1.86,-1.91,793300,{"date":2372,"open":2373,"high":2374,"low":2191,"close":2375,"change":385,"percent_change":305,"volume":2376,"transactions":9,"vwap":2375},"2025-09-08",97.69,98.010002,97.29,717200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":970,"percent_change":970,"volume":2383,"transactions":9,"vwap":2382},"2025-09-05",97.64,98.5,95.89,97.54,533000,{"date":2385,"open":2386,"high":2214,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-04",95.48,95.050003,97.37,2.05,2.15,810000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1823,"percent_change":2398,"volume":2033,"transactions":9,"vwap":2397},"2025-09-03",95.61,96.26,94.62,95.32,-0.38,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":305,"percent_change":732,"volume":2405,"transactions":9,"vwap":2404},"2025-09-02",94.86,95.83,94.22,95.68,467300,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1350,"percent_change":1571,"volume":2411,"transactions":9,"vwap":2410},"2025-08-29",96.54,95.23,95.94,690100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-28",96.86,97,95.96,96.5,-0.04,475200,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2408,"change":2424,"percent_change":1210,"volume":2425,"transactions":9,"vwap":2408},"2025-08-27",95.52,97.26,0.57,989500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-26",94.76,96.07,94.53,95.97,1.37,1.45,636700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":26,"percent_change":688,"volume":2441,"transactions":9,"vwap":2440},"2025-08-25",94.21,94.94,93.97,94.6,473700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-22",91.17,94.47,91.14,94.35,3.69,4.07,671400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2208,"percent_change":667,"volume":2457,"transactions":9,"vwap":2456},"2025-08-21",91.34,91.84,89.95,90.66,920000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":820,"percent_change":1873,"volume":2464,"transactions":9,"vwap":2463},"2025-08-20",92.41,92.45,91.19,91.66,567900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":101,"percent_change":164,"volume":2471,"transactions":9,"vwap":2470},"2025-08-19",92.099998,93.27,91.96,92.58,704500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":255,"percent_change":164,"volume":2478,"transactions":9,"vwap":2477},"2025-08-18",91.7,92.48,91.2,92.07,856100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2312,"percent_change":2485,"volume":1695,"transactions":9,"vwap":2484},"2025-08-15",92.78,92.94,91.010002,91.57,-0.64,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-14",92.55,92.88,91.79,92.16,-1.57,-1.68,725100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-13",92.81,93.86,92.49,93.73,0.95,1.02,726200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2481,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2481},"2025-08-12",90.22,92.83,89.65,2.81,3.12,815800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":404,"percent_change":180,"volume":2518,"transactions":9,"vwap":2517},"2025-08-11",89.46,90.27,89.19,89.97,729000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1551,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-08",88.47,89.32,88.050003,89.080002,0.93,569800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2525,"percent_change":147,"volume":2533,"transactions":9,"vwap":2532},"2025-08-07",88.089996,88.39,87.27,88.26,1118000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":286,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-06",87.38,87.43,86.050003,87.33,-0.06,895900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2536,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2536},"2025-08-05",85.49,87.46,84.9,2.29,2.69,1023900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1799,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-04",84.4,85.61,83.58,85.089996,2.1,897700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-01",84,84.25,82.35,83.34,-2.03,-2.38,1050400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":553,"volume":2574,"transactions":9,"vwap":2572},"2025-07-31",87.16,88.41,85.12,85.37,-2.13,1068000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1822,"percent_change":344,"volume":2581,"transactions":9,"vwap":2580},"2025-07-30",88.29,88.73,86.7,87.5,1225100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-29",88.77,89.040001,87.9,87.92,0.03,1183000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1777,"percent_change":896,"volume":2596,"transactions":9,"vwap":2595},"2025-07-28",88.94,89.010002,87.28,87.89,950000,{"date":2598,"open":2599,"high":2593,"low":2600,"close":2601,"change":1269,"percent_change":51,"volume":2602,"transactions":9,"vwap":2601},"2025-07-25",88.4,88.28,88.72,877200,{"date":2604,"open":2594,"high":2605,"low":2579,"close":2606,"change":2607,"percent_change":2432,"volume":2608,"transactions":9,"vwap":2606},"2025-07-24",88.6,88.3,1.19,1302300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1991,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-23",86.089996,87.32,85.76,87.11,1.65,1054800,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-22",86.23,83.41,85.7,2.28,2.73,1265600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-21",84.7,84.86,83.39,83.42,-1.06,-1.25,1068300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-18",86.07,86.33,83.81,84.48,-1.34,-1.56,790700,{"date":2644,"open":2555,"high":2645,"low":2646,"close":2647,"change":335,"percent_change":1903,"volume":2648,"transactions":9,"vwap":2647},"2025-07-17",86.43,84.73,85.82,1316000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":962,"percent_change":194,"volume":2655,"transactions":9,"vwap":2654},"2025-07-16",84.81,85.23,83.5,84.94,756000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1528,"volume":2663,"transactions":9,"vwap":2661},"2025-07-15",86.21,86.38,84.51,84.59,-1.28,826700,{"date":2665,"open":2636,"high":2666,"low":2667,"close":2668,"change":1351,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-14",86.14,85.14,85.87,-0.6,837700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":127,"volume":2678,"transactions":9,"vwap":2676},"2025-07-11",85.29,86.55,84.34,86.39,0.77,965800,{"date":2680,"open":2681,"high":2666,"low":2682,"close":2683,"change":2024,"percent_change":2525,"volume":2684,"transactions":9,"vwap":2683},"2025-07-10",84.87,84.54,85.62,1074900,{"date":2686,"open":2687,"high":2681,"low":2688,"close":2689,"change":1521,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-09",83.92,83.31,84.83,1.9,819600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":147,"percent_change":1596,"volume":2698,"transactions":9,"vwap":2697},"2025-07-08",82.22,83.71,82.14,83.25,1102800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":572,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-07",82.37,83.3,81.39,82.19,-0.54,779000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":78,"percent_change":594,"volume":2713,"transactions":9,"vwap":2712},"2025-07-03",83.2,83.75,82.11,82.64,533500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1597,"percent_change":1992,"volume":2720,"transactions":9,"vwap":2719},"2025-07-02",81.96,83.24,81.55,83.15,949800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":927,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-01",79.3,82.52,78.57,82.07,3.27,1230000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1465,"percent_change":384,"volume":2735,"transactions":9,"vwap":2734},"2025-06-30",79.62,80.050003,78.91,79.47,1100800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":354,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-27",79.5,80.74,79.32,79.6,0.4,17194400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2556,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-26",77.44,79.31,77.07,79.28,2.72,1002900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":316,"percent_change":572,"volume":2758,"transactions":9,"vwap":2757},"2025-06-25",77.45,77.59,76.58,77.18,750400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":164,"percent_change":215,"volume":2765,"transactions":9,"vwap":2764},"2025-06-24",77.66,78.27,76.99,77.53,1209400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-23",73.31,77.029999,73.029999,76.98,3.48,4.73,1106300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":531,"percent_change":180,"volume":2781,"transactions":9,"vwap":2780},"2025-06-20",73.15,73.88,72.74,73.5,4305200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":25,"percent_change":94,"volume":2788,"transactions":9,"vwap":2787},"2025-06-18",72.2,74.21,72.16,72.77,1527000,{"date":2790,"open":2791,"high":2792,"low":2784,"close":2793,"change":2794,"percent_change":472,"volume":2795,"transactions":9,"vwap":2793},"2025-06-17",73.6,74.11,72.61,-1.44,1397300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1076,"percent_change":227,"volume":2802,"transactions":9,"vwap":2801},"2025-06-16",75.21,75.27,73.21,74.050003,1343300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-13",75.5,75.76,73.75,74.27,-2.17,-2.84,1406400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-12",77.58,78.28,76.39,76.44,-1.92,-2.45,716900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2328,"percent_change":1118,"volume":2827,"transactions":9,"vwap":2826},"2025-06-11",78.89,79.22,78,78.36,705900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-10",77.98,78.49,77.26,78.43,0.99,1.28,806500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2746,"change":326,"percent_change":2588,"volume":2842,"transactions":9,"vwap":2746},"2025-06-09",77.64,78.050003,76.91,1421800,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2847,"change":637,"percent_change":742,"volume":2848,"transactions":9,"vwap":2847},"2025-06-06",78.68,76.59,77.42,843400,{"date":2850,"open":2851,"high":2840,"low":2852,"close":2853,"change":897,"percent_change":781,"volume":2854,"transactions":9,"vwap":2853},"2025-06-05",77.87,77.099998,77.21,604200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1881,"percent_change":1873,"volume":2861,"transactions":9,"vwap":2860},"2025-06-04",78.66,79.25,77.85,77.89,630100,{"date":2863,"open":2864,"high":2733,"low":2865,"close":2866,"change":2354,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-03",77.79,77.32,78.67,1.68,566400,{"date":2870,"open":2864,"high":2825,"low":2871,"close":2872,"change":1051,"percent_change":2485,"volume":2873,"transactions":9,"vwap":2872},"2025-06-02",76.64,77.37,691700,{"date":2875,"open":2876,"high":2877,"low":2757,"close":2851,"change":2328,"percent_change":1118,"volume":2878,"transactions":9,"vwap":2851},"2025-05-30",77.78,78.4,1052800,{"date":2880,"open":2881,"high":2825,"low":2882,"close":2883,"change":335,"percent_change":2016,"volume":2884,"transactions":9,"vwap":2883},"2025-05-29",77.62,76.61,77.94,653300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":444,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-28",78.64,78.78,76.72,77.059998,-1.76,685400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-27",76.84,78.56,76.21,78.44,2.58,3.4,827700,{"date":2903,"open":2904,"high":2905,"low":2904,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-23",74.66,76.42,75.86,-0.24,-0.32,629200,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1925,"volume":2916,"transactions":9,"vwap":2914},"2025-05-22",77.2,75.68,76.099998,-1.31,638600,{"date":2918,"open":2919,"high":2840,"low":2920,"close":2921,"change":344,"percent_change":435,"volume":2922,"transactions":9,"vwap":2921},"2025-05-21",76.9,76.48,77.41,726800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2860,"change":594,"percent_change":1881,"volume":2928,"transactions":9,"vwap":2860},"2025-05-20",78.5,79.13,77.76,1037700,{"date":2930,"open":2833,"high":2931,"low":2932,"close":2925,"change":595,"percent_change":2271,"volume":2933,"transactions":9,"vwap":2925},"2025-05-19",78.99,78.23,354600,{"date":2935,"open":2749,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1269,"volume":2940,"transactions":9,"vwap":2938},"2025-05-16",79.61,78.22,79.38,0.33,555400,{"date":2942,"open":2740,"high":2943,"low":2944,"close":2945,"change":732,"percent_change":919,"volume":2946,"transactions":9,"vwap":2945},"2025-05-15",79.75,78.34,79.050003,883500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2740,"change":742,"percent_change":86,"volume":2952,"transactions":9,"vwap":2740},"2025-05-14",78.92,80.55,78.33,930000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2945,"change":1428,"percent_change":1384,"volume":2958,"transactions":9,"vwap":2945},"2025-05-13",78.84,79.27,78.3,865800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-12",78.059998,78.63,76.69,78.21,3.22,4.29,858900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":87,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-09",74.9,75.33,74.22,74.99,0.19,405000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":1940,"volume":2983,"transactions":9,"vwap":2981},"2025-05-08",74.47,75.96,74.3,74.85,1.05,669500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-07",74.46,74.81,73.36,73.8,-0.01,662000,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2079,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-06",74.15,74.59,73.48,73.81,-1.8,562300,{"date":3001,"open":3002,"high":2906,"low":3003,"close":3004,"change":434,"percent_change":1351,"volume":2441,"transactions":9,"vwap":3004},"2025-05-05",74.74,74.62,75.16,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1724,"percent_change":1856,"volume":3011,"transactions":9,"vwap":3010},"2025-05-02",74.58,75.95,73.71,75.55,450100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":2996,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2996},"2025-05-01",73.93,74.4,73.089996,-0.08,-0.11,575200,{"date":3021,"open":3022,"high":2989,"low":3023,"close":3024,"change":531,"percent_change":180,"volume":3025,"transactions":9,"vwap":3024},"2025-04-30",72.23,71.54,73.56,901000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2990,"percent_change":2990,"volume":3032,"transactions":9,"vwap":3031},"2025-04-29",72.47,73.63,72.14,72.83,641000,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":117,"percent_change":295,"volume":3039,"transactions":9,"vwap":3038},"2025-04-28",73.010002,74.17,72.19,72.84,758500,{"date":3041,"open":3042,"high":3043,"low":2787,"close":3035,"change":774,"percent_change":2915,"volume":2854,"transactions":9,"vwap":3035},"2025-04-25",73.4,74,{"date":186,"open":3022,"high":3015,"low":3037,"close":3045,"change":1799,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},73.98,2.42,830000]