[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIT":3,"homepage-market-summary":30,"stock-historical-AIT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Industrial Technologies, Inc.","NYSE",null,"WHOLESALE-MACHINERY, EQUIPMENT & SUPPLIES","Applied Industrial Technologies Inc is a distributor of industrial products to the maintenance, repair, and operations market and the original equipment manufacturing industry. Further, the company provides engineering and design services for industrial and fluid power applications. The products include bearings, power transmission components, fluid power components and systems, industrial rubber products, linear motion components, safety products, oilfield supplies, and other industrial and maintenance supplies. The company's reportable segments are; Service Center Based Distribution which derives key revenue, and Engineered Solutions. Geographically, the company derives its key revenue from the United States and the rest from Canada and other countries.","6,859","Cleveland, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},339.39,331.26,339.86,330.42,332.29,7.1,2.14,187758.396299,12265,337.7197,374.8,2.041152,169886.38207440558,90.5,10654,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},212.14,325448,118788643.620717,58.44,"2025-04-21",[183,184,194,205,215,225,235,245,256,266,277,287,298,308,318,329,339,350,359,369,380,390,401,412,423,434,445,455,466,476,487,497,507,518,528,538,549,560,571,581,592,603,614,624,635,646,656,666,677,688,697,707,718,729,737,745,753,761,769,777,786,794,803,811,818,825,834,843,851,859,867,876,882,889,897,906,913,921,929,937,946,953,962,968,977,986,994,1003,1010,1018,1027,1036,1045,1053,1062,1071,1079,1088,1096,1105,1114,1122,1130,1138,1147,1153,1160,1169,1178,1186,1194,1202,1209,1218,1226,1234,1243,1251,1260,1268,1277,1286,1295,1302,1310,1318,1327,1336,1345,1354,1361,1370,1379,1388,1397,1406,1414,1423,1432,1441,1449,1458,1467,1476,1484,1493,1502,1511,1519,1526,1534,1543,1552,1560,1568,1577,1584,1591,1597,1604,1612,1620,1627,1636,1643,1652,1660,1667,1675,1683,1691,1698,1707,1715,1724,1732,1741,1749,1757,1762,1769,1777,1784,1791,1799,1808,1817,1824,1832,1840,1847,1856,1862,1869,1877,1885,1892,1900,1909,1916,1924,1931,1939,1948,1956,1965,1971,1976,1983,1991,1999,2008,2014,2023,2031,2039,2046,2053,2061,2070,2078,2086,2091,2099,2105,2110,2118,2127,2134,2143,2150,2158,2165,2172,2178,2183,2191,2199,2206,2213,2222,2229,2237,2246,2252,2261,2269,2277,2286,2295,2302,2309,2317,2325,2332,2337,2344,2353,2360,2367,2374,2381,2389,2397,2402,2410,2417,2424,2432,2440,2448,2456,2463,2470,2476,2483,2489,2496,2503,2510,2518,2524,2529,2534,2542,2551,2559,2567,2574,2579,2584,2591,2600,2606,2612,2619,2626,2634,2641,2649,2657,2662,2671,2679,2684,2691,2698,2704,2711,2719,2726,2733,2740,2748,2756,2764,2773,2781,2788,2797,2806,2813,2822,2829,2836,2843,2851,2857,2864,2872,2879,2886,2891,2897,2905,2914,2921,2930,2938,2946,2954,2960,2967,2975,2984,2991,2999,3007,3015,3022,3031,3037,3046,3055,3063,3072,3078,3087,3094,3102,3110,3117,3125,3133,3142],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",336.99,337.57,332,-3.86,-1.15,321040.024026,10886,333.5207,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",337.42,340.66,332.97,336.15,-1.27,-0.38,194006.506837,10382,335.64,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",332.07,339.21,331.83,4.03,1.21,232038.611302,11785,336.815,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":66,"volume":222,"transactions":223,"vwap":224},"2026-09-25",331.79,334.345,330.81,333.39,1.37,172468.721784,9090,333.1571,{"date":226,"open":198,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",335.82,329.71,332.02,-1.45,-0.43,173874.059246,11891,332.1626,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",329.39,334.86,333.47,3.68,1.12,239447.032003,12399,333.5377,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",323.62,330.24,320.12,329.79,9.4,2.93,358268.861896,14549,328.6003,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":230,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",318.02,324.39,314.44,320.39,-0.45,299010.633583,11376,320.2279,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",320.35,321.94,313.14,321.84,4.86,1.53,974156.995719,13385,320.5062,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",320.71,313.63,316.98,1.87,0.59,242811.135181,12556,317.05,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",317.73,321.75,312.25,315.11,-0.71,-0.22,363267.914645,15137,316.6674,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",321.67,314.265,315.82,-3.39,-1.06,222627.690899,11911,315.8803,{"date":309,"open":310,"high":290,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",321.74,316.745,319.21,-4.57,-1.41,217723.156473,12977,318.8098,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",322.2,324.16,319.79,323.78,5.2,1.63,231240.70233,12458,323.1753,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",322.9,316.0125,318.58,-6.27,-1.93,225273.511224,13041,318.3497,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",326.66,327.01,322.06,324.85,-1.81,-0.55,258151.117364,12166,324.472,{"date":351,"open":352,"high":353,"low":354,"close":341,"change":80,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",325.57,327.73,321.645,0.33,365340.884302,15382,325.4864,{"date":360,"open":361,"high":362,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",319.18,326.24,319.08,3.11,0.96,199177.844671,10200,324.7417,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",321.48,322.59,314.85,322.46,3.01,0.94,254102.187544,11625,320.9425,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":106,"volume":387,"transactions":388,"vwap":389},"2026-09-02",319.54,323.014,315.77,319.45,0.34,224840.784846,13157,319.8665,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",322.37,324,317.88,319.11,-4.87,-1.5,341591.743233,15772,320.0691,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",322.48,324.76,318.6701,323.98,1.76,0.55,370009.086299,15094,322.6166,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",340.68,340.9554,318.27,322.22,-16.17,-4.78,511027.227376,19726,322.009,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",340,340.7799,336.28,338.39,-4.05,-1.18,208335.374209,9109,338.6409,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",337.96,343.705,336.7,342.44,6.8,2.03,204590.896853,8978,341.9584,{"date":446,"open":447,"high":448,"low":449,"close":204,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",342.69,343.34,335.19,-3.11,-0.92,201624.175692,9679,336.5894,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",341.61,344.5039,336.42,338.75,-2.87,-0.84,195427.452143,9600,338.5703,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",342.96,339.265,341.62,1.28,0.38,211748.861283,10105,341.1618,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",343.82,345.38,337.8,340.34,-5.85,-1.69,180613.910963,10173,340.2739,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",356.59,346.1,346.19,-8.16,-2.3,300034.406398,14331,347.9892,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",357.97,352.685,354.35,-4.43,-1.23,296405.846604,12874,354.2316,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",358.33,361.38,355.79,358.78,-3.17,-0.88,322518.027459,14088,358.7673,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":211,"volume":525,"transactions":526,"vwap":527},"2026-08-14",359.85,365.2668,356.95,361.95,4.33,346053.864678,16879,361.4216,{"date":529,"open":530,"high":25,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",365.95,350.86,357.62,5.33,1.51,479433.201683,19800,355.738,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",354.2,356.15,349.62,352.29,-0.06,-0.02,331718.814455,16592,353.1544,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",359.97,363.5899,352.34,352.35,-5.45,-1.52,239955.931145,12297,355.7089,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",360.25,361.7199,357.73,357.8,-2.1,-0.58,202277.235805,11087,358.6692,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":131,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",359.36,361.12,356.28,359.9,0.28,129403.124498,8068,359.7949,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",360,361.9275,356.79,358.91,0.77,0.21,135934.695702,10573,358.5675,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",358.87,362.93,356.31,358.14,1.25,0.35,296335.582237,12442,358.1374,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",351.82,359.05,347.215,356.89,4.99,1.42,279054.581837,13168,355.956,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",345.36,351.96,351.9,6.69,1.94,164901.436923,9280,350.8116,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",345.82,346.63,337.475,345.21,5.36,1.58,212445.426064,8568,344.3073,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",341.06,341.19,331.42,339.85,5.49,1.64,253045.440003,11713,337.8244,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",344.88,331.92,334.36,-13.68,-3.93,245301.440146,12477,335.3059,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":200,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",350.22,352.7599,345.51,348.04,-0.36,287281.111421,9412,347.8246,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",347.88,349.8864,344.4293,349.31,2.25,0.65,231615.580107,10725,347.5867,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",343.47,348.0899,339.77,347.06,2.98,0.87,225494.138273,9244,346.309,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":587,"volume":694,"transactions":695,"vwap":696},"2026-07-23",340.15,346.65,344.08,2.64,248687.870541,9571,343.9186,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":46,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",340.9,345.3777,338.53,341.44,0.09,213045.642588,10715,340.8388,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",340.06,342.23,333.2,341.13,5.19,1.54,235159.478079,10268,340.0402,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",339.15,339.6431,333.45,335.94,-0.47,-0.14,281145.243846,13744,336.2999,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",325.75,336.79999,336.41,4.28,1.29,671600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":221,"volume":744,"transactions":9,"vwap":742},"2026-07-16",330.20999,333.34,325.88,332.13,4.48,288700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":72,"volume":752,"transactions":9,"vwap":750},"2026-07-15",324.84,327.91,321.76001,327.64999,0.16,308500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":140,"volume":760,"transactions":9,"vwap":758},"2026-07-14",333.41,335.78,327.20001,327.48999,-1.86,274100,{"date":762,"open":763,"high":449,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",328.92999,326.38,329.35001,-1.8,-0.54,272100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",322.39999,332.37,331.14999,8.66,2.69,281700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",318.56,324.079987,317.17999,322.48999,6.61,2.09,251000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":408,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-08",312.67999,316.79001,310.040009,315.88,0.17,207300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",325.70001,326.81,314.29999,315.32999,-13.2,-4.02,432400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":94,"volume":810,"transactions":9,"vwap":808},"2026-07-06",330.85001,331.70999,327.10999,328.53,-2.32,256600,{"date":812,"open":813,"high":814,"low":815,"close":805,"change":503,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-07-02",333.94,334.35999,327.39999,-0.37,313800,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":766,"volume":824,"transactions":9,"vwap":822},"2026-07-01",340.23999,331.92999,332.079987,-6.07,198500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",336.059998,340.37,334,338.14999,3.99,1.19,236100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",334.32999,339.23001,333.20999,334.16,-2.92,-0.87,357600,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",343.64001,333.73001,337.079987,-6.46,-1.88,467400,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",335.97,345.48001,343.54001,9.76,2.92,294400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":684,"volume":866,"transactions":9,"vwap":864},"2026-06-24",331.97,338.26001,330.10001,333.78,2.88,304500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",333.39999,335.59,329.01001,330.89999,-7.17,-2.12,250200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":106,"percent_change":166,"volume":760,"transactions":9,"vwap":881},"2026-06-22",336.92999,339.98999,335.26001,338.070007,{"date":883,"open":884,"high":828,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",333.38,337.95999,8.07,2.45,485800,{"date":890,"open":891,"high":892,"low":393,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",324.42999,335.95999,329.89001,5.51,1.7,492700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",319.42001,327,318.82001,324.38,8.2,2.59,426600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":652,"percent_change":503,"volume":912,"transactions":9,"vwap":911},"2026-06-15",323.01001,323.029999,316.049988,316.17999,491700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":472,"volume":920,"transactions":9,"vwap":918},"2026-06-12",324.35001,324.82999,316.76001,320.10999,1.22,310400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":273,"volume":928,"transactions":9,"vwap":926},"2026-06-11",317.22,321.57999,314.94,318.89001,4.81,216200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":86,"volume":936,"transactions":9,"vwap":934},"2026-06-10",323.13,326.41,313.84,314.079987,-8.73,204500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",318.34,324.34,316.12,322.81,8.39,2.67,225900,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":841,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-08",318.95001,312.95001,314.42001,-0.28,221500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",315.85999,316.34,311.79001,315.29001,1.62,0.52,200100,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":577,"percent_change":703,"volume":967,"transactions":9,"vwap":966},"2026-06-04",315.94,311.26999,313.67001,207000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",308.79001,314.47,307.98001,313.39001,5.08,1.65,179400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",302.39999,308.57999,301.91,308.31,7.33,2.44,144900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":150,"volume":993,"transactions":9,"vwap":991},"2026-06-01",299.89999,302.59,296.37,300.98001,-2.83,193900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",307.14001,308.63,303.76001,303.81,-4.72,-1.53,282200,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":111,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",310.37,304.17999,308.53,-4.12,132500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":171,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",312.63,314.97,308.95001,312.64999,1.32,281100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",309.070007,312.45001,307.63,311.32999,4.23,1.38,175300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",307.17001,309.39001,303.69,307.10001,1.44,0.47,180000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",305.01001,307.089996,299.35999,305.66,-0.59,-0.19,172800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":832,"volume":1052,"transactions":9,"vwap":1050},"2026-05-20",304.079987,307.82001,299.69,306.25,3.61,178000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",302.92001,303.26999,295.82999,302.64001,-2.58,-0.85,245400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",307.37,310.14999,304.56,305.22,-1.95,-0.63,182700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1029,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1029},"2026-05-15",313.35999,313.51999,305.51001,-8.55,-2.71,186100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",313.89001,316.94,311.26001,315.72,4.85,1.56,179200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":992,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",313.76999,314.35001,307.35999,310.87,-0.9,210900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-12",311.57999,314.54999,308.01001,313.70001,3.15,1.01,353500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",309.31,311.82001,307.42999,310.54999,1.68,0.54,167000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":397,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",311.13,311.64999,307.62,308.87,-0.48,147100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1005,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1005},"2026-05-07",315.5,317.10001,308.57001,-5.02,-1.59,221400,{"date":1131,"open":1132,"high":1133,"low":1048,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",309.78,316.45999,315.39001,9.91,3.24,455400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",305.34,308.059998,303.75,305.48001,1.49,0.49,161200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":174,"percent_change":355,"volume":1152,"transactions":9,"vwap":1151},"2026-05-04",299.41,306.35001,303.98999,352800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1094,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",306.87,300.040009,302.98999,-2.76,212800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",297.01001,306.64999,295.089996,305.75,9.18,3.1,347500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",302.38,305.62,295.91,296.57001,-4.67,-1.55,448500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":101,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",299.60999,309.67001,296.31,301.23999,3.14,591900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":959,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",294.39999,300.42001,291.56,298.10001,4.75,382000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":662,"volume":1201,"transactions":9,"vwap":1199},"2026-04-24",293.25,295.23999,291.97,293.35001,-1.05,212500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1188,"change":1207,"percent_change":631,"volume":1208,"transactions":9,"vwap":1188},"2026-04-23",292.29001,296.13,290,4.58,184300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",295.35001,295.97,287.79999,289.82001,-3.77,-1.28,177000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":121,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",294.62,297.28,291.63,293.59,-0.11,174500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":131,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",292.17999,294.14001,290.22,293.92001,2.89,222600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",288.049988,294.76999,287.089996,291.029999,6.64,2.33,336000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":544,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",284.29999,288.35999,283.45001,284.39001,-0.17,205400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",290.69,291.82001,284.17001,284.56,-7.45,-2.55,281600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":231,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",293.10999,294.81,290.76999,292.01001,-1.25,197900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",287.26999,294.35001,286.67001,293.26001,4.25,1.47,359800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",286.92999,290.60999,285.59,289.01001,2.6,0.91,256700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",279.84,288,276.23999,286.41,5.67,2.02,348700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":903,"percent_change":375,"volume":1301,"transactions":9,"vwap":1300},"2026-04-08",282.070007,287.56,279.54001,280.73999,492600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1061,"transactions":9,"vwap":1307},"2026-04-07",268.42001,273.89001,266.60001,272.54001,2.99,1.11,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1284,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",266.48001,269.66,263.28,269.54999,2.43,130900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-02",264.70001,273.25,262.17001,267.12,-2.24,-0.83,195600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-01",267.42999,271.029999,266.35001,269.35999,4.04,1.52,274900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",262.19,268.35999,260.13,265.32001,7.31,2.83,244400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",262.56,264.14999,256.25,258.01001,-2.66,-1.02,227200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":751,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",263,255.10001,260.67001,0.06,246900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",266.17001,266.25,259.19,260.51001,-5.49,-2.06,278000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-25",267.38,269.29999,262.35001,266,1.86,0.7,317400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",260.37,269.14001,258.20999,264.14001,1.91,0.73,413400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-23",261,268.79001,257.95001,262.23001,8.46,3.33,495500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",256.070007,257.39001,250.89999,253.77,-2.81,-1.1,1096700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":335,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-19",256.26001,258.39001,251.97,256.57999,-0.75,402800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",260.29999,264.97,258.5,258.51001,-2.86,-1.09,342800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",259.41,263.029999,255.91,261.37,4.54,1.77,366900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",257.73999,258.82999,254.64999,256.82999,1.18,0.46,288200,{"date":1442,"open":1393,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-13",263.51001,251.39999,255.64999,-4.23,-1.63,309500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",269.67999,275.17999,259.76999,259.88,-10.25,-3.79,375900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",262.92001,270.23999,262.38,270.13,5.82,2.2,367100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",267.29001,270.97,264.040009,264.31,-3.26,-1.22,265400,{"date":1477,"open":1348,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",268.41,259.44,267.57001,-0.21,-0.08,244500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",270.29001,271.88,265.73001,267.78,-7.19,-2.61,309000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",277.22,281.059998,273.97,274.97,-4.94,-1.76,253400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",278.42999,280.81,276.32999,279.91,2.21,0.8,242700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1368,"volume":1518,"transactions":9,"vwap":1516},"2026-03-03",276.89001,279.53,272.60001,277.70001,-5.84,241300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":365,"percent_change":386,"volume":1525,"transactions":9,"vwap":1524},"2026-03-02",279.42001,284.48999,276.82001,283.54001,168000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":451,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",280.28,283.35001,277.23001,282.57999,-0.32,208800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-26",286.38,288.73999,279.63,283.5,2.74,0.98,229200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-25",280.98001,284.31,278.01001,280.76001,-1.51,-0.53,197000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1095,"transactions":9,"vwap":1557},"2026-02-24",280.32001,283.17001,278.85001,282.26999,3.53,1.27,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":190,"volume":1567,"transactions":9,"vwap":1565},"2026-02-23",279.67001,280.48999,271.97,278.73999,-3.23,347700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-20",280.01001,285.51001,277.95001,281.97,0.84,0.3,251900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1376,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-19",277.53,281.94,281.13,0.67,200200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":365,"percent_change":386,"volume":1590,"transactions":9,"vwap":1589},"2026-02-18",277.91,281.39001,275.95999,279.26999,214200,{"date":1592,"open":1507,"high":1593,"low":1594,"close":1595,"change":1001,"percent_change":346,"volume":1596,"transactions":9,"vwap":1595},"2026-02-17",281.42001,277.26001,278.31,231400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1288,"change":1602,"percent_change":1603,"volume":1250,"transactions":9,"vwap":1288},"2026-02-13",279.029999,283.10999,278.57999,0.81,0.29,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1599,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1599},"2026-02-12",292.91,296.70001,278.62,-11.28,-3.89,492400,{"date":1613,"open":1614,"high":1198,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",285.60001,283.53,290.31,6.58,2.32,508700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":471,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-10",281.12,286.10999,283.73001,0.45,419900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-09",290.97,293.48001,282,282.45001,-9.29,-3.18,583500,{"date":1637,"open":1253,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":642,"volume":1642,"transactions":9,"vwap":1640},"2026-02-06",295.26001,289.45001,291.73999,4.71,409700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",287.87,290.25,283.019989,287.029999,-2.91,-1,528000,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-04",275,290.089996,289.94,16.72,6.12,786000,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":832,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",266.54999,275.63,273.22,3.2,305300,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-02",257.97,270.28,270.019989,9.61,3.69,280000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":599,"volume":1682,"transactions":9,"vwap":1680},"2026-01-30",259,262.51999,255.0099945,260.41,0.9,451100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1559,"volume":1690,"transactions":9,"vwap":1688},"2026-01-29",258.64999,265.19,258.57999,259.51001,3.25,505800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1408,"change":1696,"percent_change":809,"volume":1697,"transactions":9,"vwap":1408},"2026-01-28",259.73999,262.69,255.33,-6.08,500000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-27",268.32999,271.73001,256.51001,262.34,-19.2,-6.82,694500,{"date":1708,"open":1709,"high":1247,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",281.67001,278.98001,281.54001,1.4,0.5,634600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-23",282.029999,282.89999,276.98001,280.14001,-2.19,-0.78,260000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1042,"volume":1731,"transactions":9,"vwap":1729},"2026-01-22",285.89999,286.66,281.88,282.32999,-1.67,600000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-21",279.39999,286.19,277.62,284,6.56,2.36,226200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1215,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-20",276.81,279.20999,275.51001,277.44,-1.34,182400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":262,"volume":1756,"transactions":9,"vwap":1754},"2026-01-16",282.17001,284.76001,280.64001,281.20999,-1.26,457200,{"date":1758,"open":1513,"high":1624,"low":1513,"close":1759,"change":1085,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",282.47,1.75,258400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1736,"change":190,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1736},"2026-01-14",278.56,281.63,275.20001,-0.41,368200,{"date":1770,"open":1654,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-13",278.89999,273.47,278.76999,5.07,1.85,276000,{"date":1778,"open":1461,"high":1779,"low":1461,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-12",274.29999,273.70001,1.45,0.53,247800,{"date":1785,"open":1306,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":865,"volume":1790,"transactions":9,"vwap":1788},"2026-01-09",273,264.82999,272.25,7.63,258600,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-08",259.35001,265.48001,264.62,3.82,1.46,234500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-07",265.049988,265.45999,257.35001,260.79999,-4.59,-1.73,219600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-06",261.62,266.89001,256.45999,265.39001,2.24,0.85,350200,{"date":1818,"open":1677,"high":1819,"low":1677,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-05",267.98999,263.14999,3.52,1.36,295900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1309,"volume":1831,"transactions":9,"vwap":1829},"2026-01-02",258.87,261.22,255.25,259.63,2.86,177500,{"date":1833,"open":1834,"high":1835,"low":1411,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-31",260.25,261.41,256.76999,-4.39,-1.68,157700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1324,"percent_change":1060,"volume":1846,"transactions":9,"vwap":1845},"2025-12-30",262.45001,263.70999,260.98999,261.16,157900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-29",264.66,265.56,261.84,263.39999,-1.38,-0.52,190800,{"date":1857,"open":1858,"high":1850,"low":1859,"close":1860,"change":1625,"percent_change":792,"volume":1861,"transactions":9,"vwap":1860},"2025-12-26",264.76001,262.040009,264.78,110300,{"date":1863,"open":1864,"high":1341,"low":1865,"close":1866,"change":1867,"percent_change":577,"volume":1868,"transactions":9,"vwap":1866},"2025-12-24",264.20999,263.14001,264.32999,0.75,93500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":53,"volume":1876,"transactions":9,"vwap":1874},"2025-12-23",263.92999,264.92001,262.23999,263.57999,0.1,150800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":66,"volume":1884,"transactions":9,"vwap":1882},"2025-12-22",262.98999,265.13,260.67999,263.48001,1.07,289700,{"date":1886,"open":1887,"high":1888,"low":1693,"close":1889,"change":252,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-19",259.89999,264.42001,262.41,1.13,1194600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1883,"volume":1899,"transactions":9,"vwap":1897},"2025-12-18",258.92999,260.34,256.23001,259.48001,2.75,350500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-17",257.75,260.19,255.029999,256.73001,-1.74,-0.67,279800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1747,"percent_change":1854,"volume":1915,"transactions":9,"vwap":1914},"2025-12-16",260.59,261.089996,256.17001,258.47,367000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":335,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",263.26999,263.44,257.39999,259.81,-0.74,361400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1404,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-12",264.87,259.54999,261.73999,-0.42,263600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":140,"volume":1938,"transactions":9,"vwap":1936},"2025-12-11",265.97,268.26999,261.91,262.84,-1.48,359000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-10",255.32001,266.28,255.17,264.32001,7.02,2.73,286700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":72,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-09",254.25,260.57001,253.69,257.29999,0.02,324100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-08",258.070007,259.70001,255.12,257.25,-0.66,-0.26,302100,{"date":1966,"open":1967,"high":1959,"low":1968,"close":1969,"change":451,"percent_change":662,"volume":1970,"transactions":9,"vwap":1969},"2025-12-05",258.85001,255.88,257.91,221800,{"date":1972,"open":1358,"high":1460,"low":1685,"close":1435,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1435},"2025-12-04",-2.05,-0.79,261000,{"date":1977,"open":1978,"high":1979,"low":1896,"close":1980,"change":1981,"percent_change":1025,"volume":1982,"transactions":9,"vwap":1980},"2025-12-03",257.70999,260.95001,260.88,3.56,265000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":386,"volume":1990,"transactions":9,"vwap":1988},"2025-12-02",257.60999,259.72,254.7,257.32001,0.88,185500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":451,"volume":1998,"transactions":9,"vwap":1996},"2025-12-01",256.62,260.17001,255.77,256.44,-2.38,230700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-28",258.44,259.56,256.67999,258.82001,1.5,0.58,131800,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1988,"change":714,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1988},"2025-11-26",255.22,259.34,0.6,241200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",250.55,256.35001,249.39,255.78,6.73,2.7,282600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":72,"volume":2030,"transactions":9,"vwap":2028},"2025-11-24",248.27,252.61,244.23,249.050003,0.13,284200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":693,"volume":2038,"transactions":9,"vwap":2036},"2025-11-21",243.52,252.38,243.020004,248.92,6.4,308800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":200,"percent_change":1854,"volume":2045,"transactions":9,"vwap":2044},"2025-11-20",248.080002,253.63,242.48,242.52,284600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1438,"percent_change":1145,"volume":2052,"transactions":9,"vwap":2051},"2025-11-19",243,245.73,241.58,243.78999,277100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":785,"transactions":9,"vwap":2058},"2025-11-18",239.33,243.47,239.039993,242.61,1.98,0.82,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-17",249.020004,249.72,238.72,240.63,-8.33,-3.35,221900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":335,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-14",247.5,250.56,245.39,248.96001,-0.77,229000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":566,"volume":2085,"transactions":9,"vwap":2083},"2025-11-13",255.34,258.57001,250.029999,250.89,-5.37,237600,{"date":2087,"open":2088,"high":1366,"low":2089,"close":1408,"change":1386,"percent_change":1603,"volume":2090,"transactions":9,"vwap":1408},"2025-11-12",256.64001,255.85001,259100,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-11",259.67999,255.14,255.53,-4.21,-1.62,193600,{"date":2100,"open":1693,"high":2101,"low":2102,"close":1693,"change":2060,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1693},"2025-11-10",262.92999,258.20001,0.32,214700,{"date":2106,"open":1978,"high":2107,"low":2108,"close":2109,"change":1922,"percent_change":951,"volume":1970,"transactions":9,"vwap":2109},"2025-11-07",260.82999,255.35001,258.92001,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":407,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-06",260,262.70001,256.69,259.66,0.68,290100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-05",255.66,260.10999,253,257.89999,1.43,0.56,361700,{"date":2128,"open":2129,"high":2003,"low":2130,"close":2131,"change":1184,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",251.71001,250.88,256.47,1.24,287300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-03",256.20999,257.51001,251.28999,253.33,-3.76,-1.46,244000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1438,"percent_change":1439,"volume":2149,"transactions":9,"vwap":2148},"2025-10-31",255.95,257.92001,253.38,257.089996,301100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1427,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1427},"2025-10-30",253.7,262.70999,250.64999,1.81,0.71,332400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":652,"percent_change":556,"volume":2164,"transactions":9,"vwap":2163},"2025-10-29",256.059998,260.42001,250.3,254.10001,370100,{"date":2166,"open":1410,"high":2167,"low":2072,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-28",266.44,258.029999,-1.97,-0.76,341800,{"date":2173,"open":2174,"high":2175,"low":1894,"close":2112,"change":2176,"percent_change":1224,"volume":2177,"transactions":9,"vwap":2112},"2025-10-27",262.73001,263.20001,-0.29,237400,{"date":2179,"open":1928,"high":2180,"low":2181,"close":2182,"change":1603,"percent_change":106,"volume":810,"transactions":9,"vwap":2182},"2025-10-24",263.29999,259.82999,260.29001,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2112,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2112},"2025-10-23",256.51999,261.19,254.82001,6.5,2.56,418400,{"date":2192,"open":2193,"high":2112,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-22",259.14999,253.42,253.5,-5.28,-2.04,198900,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1673,"volume":2205,"transactions":9,"vwap":2203},"2025-10-21",248.59,259.95001,258.78,9.21,394200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":975,"percent_change":1582,"volume":2212,"transactions":9,"vwap":2211},"2025-10-20",250.10001,251.69,247.71001,249.57001,179800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-17",245.34,248.45,239.55,247.92,3.08,1.26,662400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1755,"volume":1440,"transactions":9,"vwap":2227},"2025-10-16",249.12,249.64999,242.78999,244.84,-3.13,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2169,"volume":2236,"transactions":9,"vwap":2234},"2025-10-15",252.050003,255.3,245.53,247.97,-4.98,309200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-14",244.44,256.35999,238.34,252.95,6.21,2.52,220400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":1377,"percent_change":577,"volume":2251,"transactions":9,"vwap":2250},"2025-10-13",248.14,250.66,246.74001,148200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-10",250.97,252.73,244.99001,246.039993,-4.99,-1.99,234900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1447,"volume":2268,"transactions":9,"vwap":2266},"2025-10-09",255.96001,256.39999,248.84,251.029999,-4.16,389000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":887,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-08",253.55,256.17999,252.31,255.19,0.97,278100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-07",260.48999,261.25,252.59,252.74001,-6.3,-2.43,228800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-06",260.81,263.94,256.97,259.040009,0.63,0.24,188300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1412,"percent_change":2176,"volume":2301,"transactions":9,"vwap":2300},"2025-10-03",260.38,260.70001,257.54999,258.41,222500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1438,"percent_change":1439,"volume":2308,"transactions":9,"vwap":2307},"2025-10-02",258.37,260.60999,256.82001,259.16,232000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":430,"volume":2316,"transactions":9,"vwap":2314},"2025-10-01",259.23999,261.45999,257.28,257.98001,-3.07,156600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1103,"volume":2324,"transactions":9,"vwap":2322},"2025-09-30",258.040009,261.54001,256.5,261.049988,2.61,226300,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2001,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2001},"2025-09-29",262.45999,256.89001,-2.99,-1.14,194400,{"date":2333,"open":1951,"high":2334,"low":2181,"close":2335,"change":1241,"percent_change":1681,"volume":2336,"transactions":9,"vwap":2335},"2025-09-26",263.42001,261.42999,115100,{"date":2338,"open":2339,"high":1454,"low":1437,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-25",257.5,259.10001,-0.27,-0.1,194200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-24",264.34,267.32999,258.51999,259.37,-5.53,-2.09,217300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":567,"percent_change":294,"volume":2359,"transactions":9,"vwap":2358},"2025-09-23",266.34,270.70999,264.69,264.89999,185000,{"date":2361,"open":1416,"high":2362,"low":2363,"close":1794,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1794},"2025-09-22",266.48999,259.98999,5.03,1.93,184600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":809,"percent_change":514,"volume":2373,"transactions":9,"vwap":2372},"2025-09-19",262.82999,263.13,257.51999,260.45001,588800,{"date":2375,"open":2376,"high":2289,"low":2377,"close":2378,"change":2379,"percent_change":2220,"volume":2380,"transactions":9,"vwap":2378},"2025-09-18",261.63,259.20001,262.76999,3.27,174600,{"date":2382,"open":2383,"high":1306,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-17",262.51001,258,259.5,-3.08,-1.17,230200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2342,"volume":2396,"transactions":9,"vwap":2394},"2025-09-16",264.45999,265.67999,258.28,262.57999,-0.25,229300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2369,"change":662,"percent_change":725,"volume":2380,"transactions":9,"vwap":2369},"2025-09-15",263.59,266.14001,261.85001,{"date":2403,"open":2404,"high":2405,"low":2378,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-12",269.22,269.75,263.19,-6.49,-2.41,166000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1451,"change":2415,"percent_change":1739,"volume":2416,"transactions":9,"vwap":1451},"2025-09-11",265.17999,270.079987,263.95999,6.23,256300,{"date":2418,"open":2186,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1377,"volume":2423,"transactions":9,"vwap":2421},"2025-09-10",267.41,261.14999,263.45001,1.84,166500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1806,"volume":2431,"transactions":9,"vwap":2429},"2025-09-09",264.60001,265.26999,259.17999,261.60999,-4.61,152000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1603,"volume":2439,"transactions":9,"vwap":2437},"2025-09-08",265.54999,266.95999,263.22,266.22,0.78,197100,{"date":2441,"open":2442,"high":2443,"low":1443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-05",269.45001,270.48001,265.44,-2.52,-0.94,219200,{"date":2449,"open":2450,"high":1819,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-04",262.28,261.059998,267.95999,6.43,2.46,192400,{"date":2457,"open":2153,"high":2458,"low":2459,"close":2460,"change":2097,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-03",263.42999,260.019989,261.53,-0.62,145400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1820,"change":231,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1820},"2025-09-02",259.31,263.45999,258.98001,-0.16,131300,{"date":2471,"open":1488,"high":2405,"low":2472,"close":1874,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1874},"2025-08-29",262.57001,-2.89,-1.08,154000,{"date":2477,"open":2404,"high":2478,"low":2479,"close":2480,"change":335,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-28",270,265.47,266.47,-0.72,207600,{"date":2484,"open":1933,"high":2485,"low":2358,"close":2486,"change":2487,"percent_change":1782,"volume":2488,"transactions":9,"vwap":2486},"2025-08-27",269.019989,268.39999,1.41,340400,{"date":2490,"open":2391,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":101,"volume":2495,"transactions":9,"vwap":2493},"2025-08-26",267.32001,262.26001,266.98999,2.78,200400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1864,"change":2501,"percent_change":1421,"volume":2502,"transactions":9,"vwap":1864},"2025-08-25",266.29999,266.66,263.82001,-2.9,195400,{"date":2504,"open":2297,"high":2505,"low":2121,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-22",269.35001,267.10999,8.35,3.23,264100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":314,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",261.5,263.37,258.049988,258.76001,-3.7,235900,{"date":2519,"open":1936,"high":2520,"low":2521,"close":2327,"change":2522,"percent_change":1249,"volume":2523,"transactions":9,"vwap":2327},"2025-08-20",264.39001,258.54001,-0.46,229600,{"date":2525,"open":1462,"high":2526,"low":2527,"close":1460,"change":2125,"percent_change":588,"volume":2528,"transactions":9,"vwap":1460},"2025-08-19",266.040009,262.16,160900,{"date":2530,"open":2094,"high":2174,"low":2094,"close":2531,"change":2532,"percent_change":865,"volume":2533,"transactions":9,"vwap":2531},"2025-08-18",262.35999,7.35,394000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1679,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1679},"2025-08-15",269.95999,270.88,255,-18.03,-6.6,579400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-14",268.5,280.95001,266.73001,273.040009,-2.68,-0.97,443200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1376,"volume":2558,"transactions":9,"vwap":2556},"2025-08-13",271.81,275.76001,269.82001,275.72,5.04,321900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":364,"volume":2566,"transactions":9,"vwap":2564},"2025-08-12",264.54999,270.94,263.78,270.67999,8.17,340800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2383,"change":2461,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2383},"2025-08-11",263.12,263.79001,260.28,-0.24,298800,{"date":2575,"open":2576,"high":1341,"low":1703,"close":2370,"change":2577,"percent_change":1224,"volume":2578,"transactions":9,"vwap":2370},"2025-08-08",264.64999,-0.3,280400,{"date":2580,"open":2581,"high":2506,"low":2582,"close":2458,"change":2583,"percent_change":567,"volume":1061,"transactions":9,"vwap":2458},"2025-08-07",267.10001,262.049988,-1.54,{"date":2585,"open":2586,"high":2586,"low":2587,"close":1417,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1417},"2025-08-06",269.48999,264.29001,-4.31,-1.6,326600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-05",268.079987,270.60001,265.54001,269.28,2.12,0.79,317900,{"date":2601,"open":2602,"high":2603,"low":1888,"close":2604,"change":683,"percent_change":1890,"volume":2605,"transactions":9,"vwap":2604},"2025-08-04",265.29001,267.91,267.16,259200,{"date":2607,"open":2608,"high":2608,"low":2121,"close":2609,"change":2610,"percent_change":86,"volume":2611,"transactions":9,"vwap":2609},"2025-08-01",267.53,264.17999,-7.32,409500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":874,"percent_change":2076,"volume":2618,"transactions":9,"vwap":2617},"2025-07-31",271.32001,273.87,269.98999,271.5,401600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":919,"percent_change":1625,"volume":2625,"transactions":9,"vwap":2624},"2025-07-30",274.41,276.82999,271.54001,273.62,375600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1325,"volume":2633,"transactions":9,"vwap":2631},"2025-07-29",276.01001,276.23001,271.84,272.39999,-2.29,290200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2189,"percent_change":376,"volume":2640,"transactions":9,"vwap":2639},"2025-07-28",272.76999,274.76001,271.079987,274.69,401300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":534,"volume":2648,"transactions":9,"vwap":2646},"2025-07-25",269,272.14001,267.89999,272.13,4.06,201900,{"date":2650,"open":2651,"high":2485,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-24",266.91,264.98999,268.070007,1.06,0.4,370500,{"date":2658,"open":2659,"high":2478,"low":1472,"close":2660,"change":2597,"percent_change":1509,"volume":2661,"transactions":9,"vwap":2660},"2025-07-23",266.070007,267.01001,330800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-22",260.92001,265.70001,259.26999,264.89001,4.69,1.8,293100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1043,"volume":2678,"transactions":9,"vwap":2676},"2025-07-21",262.39001,263.76999,257.70001,260.20001,-0.5,343100,{"date":2680,"open":2681,"high":2414,"low":2682,"close":2298,"change":503,"percent_change":724,"volume":2683,"transactions":9,"vwap":2298},"2025-07-18",263.17999,259.51999,370800,{"date":2685,"open":1920,"high":2686,"low":1920,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-17",262.78,261.92999,6.41,2.51,342200,{"date":2692,"open":2095,"high":2693,"low":2694,"close":2695,"change":1309,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-16",256.32001,250.42,255.52,0.44,247500,{"date":2699,"open":2514,"high":2393,"low":2700,"close":2701,"change":2702,"percent_change":1650,"volume":2703,"transactions":9,"vwap":2701},"2025-07-15",252.97,254.41,-2.57,280600,{"date":2705,"open":2706,"high":1961,"low":2707,"close":2708,"change":2709,"percent_change":211,"volume":2710,"transactions":9,"vwap":2708},"2025-07-14",254.17,252.66,256.98001,3.07,432100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2197,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-11",253.53,254.44,251.78,253.91,-0.8,345000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2145,"change":2724,"percent_change":2155,"volume":2725,"transactions":9,"vwap":2145},"2025-07-10",251.48,258.31,251.14,4.55,493300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":1444,"change":2731,"percent_change":534,"volume":2732,"transactions":9,"vwap":1444},"2025-07-09",250.089996,251.7,245.48,3.74,405000,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":1033,"volume":2739,"transactions":9,"vwap":2737},"2025-07-08",244.37,249.33,247.66,3.51,433500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1128,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-07",243.69,246.58,241.59,244.14999,-0.65,312400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":408,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-03",246.86,247.089996,244.080002,245.74001,0.22,307700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2220,"volume":2763,"transactions":9,"vwap":2761},"2025-07-02",242.19,245.45,241.25999,245.19,3.05,559300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-01",232.19,243.080002,231.61,242.14,9.69,4.17,561000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":355,"volume":2780,"transactions":9,"vwap":2778},"2025-06-30",233.23,234.99001,230.44,232.45,0.76,631800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1854,"percent_change":294,"volume":2787,"transactions":9,"vwap":2786},"2025-06-27",233.71001,235.44,231.41,231.69,6336100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-26",226.13,232.25999,224.66,232.21001,7.61,3.39,729800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-25",235.56,236.95,223.13,224.60001,-10.29,-4.38,733600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":252,"percent_change":2220,"volume":2812,"transactions":9,"vwap":2811},"2025-06-24",233,238.64,232.87,234.89,530400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-23",226.94,232.029999,225.17999,231.96001,4.77,2.1,359500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1103,"percent_change":1625,"volume":2828,"transactions":9,"vwap":2827},"2025-06-20",228.12,228.81,225.35001,227.19,494600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":174,"percent_change":2696,"volume":2835,"transactions":9,"vwap":2834},"2025-06-18",224.82001,228.41,224.31,226.17999,442800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2817,"change":2841,"percent_change":874,"volume":2842,"transactions":9,"vwap":2817},"2025-06-17",228.61,231.7,225.059998,-4.88,357900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":126,"volume":2850,"transactions":9,"vwap":2848},"2025-06-16",228.39999,230.39,226.95,230.059998,4.4,356100,{"date":2852,"open":2832,"high":2853,"low":2833,"close":2854,"change":2855,"percent_change":2259,"volume":2856,"transactions":9,"vwap":2854},"2025-06-13",229.16,225.66,-4.58,257100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":72,"percent_change":1954,"volume":2863,"transactions":9,"vwap":2862},"2025-06-12",227.45,230.48,225,230.24001,280700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1549,"volume":2871,"transactions":9,"vwap":2869},"2025-06-11",234.25,234.39,228.96001,230.19,-3.52,324000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2783,"change":1112,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2783},"2025-06-10",234.28999,234.84,232.35001,0.23,205500,{"date":2880,"open":2810,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2006,"volume":2885,"transactions":9,"vwap":2883},"2025-06-09",234.91,231.78999,233.17,1.34,208700,{"date":2887,"open":2867,"high":2867,"low":2888,"close":2889,"change":2021,"percent_change":1438,"volume":2890,"transactions":9,"vwap":2889},"2025-06-06",230.78999,231.83,217100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1482,"percent_change":116,"volume":1723,"transactions":9,"vwap":2896},"2025-06-05",229.050003,230.21001,226.25999,229.13,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2717,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-04",230.61,231.46001,228.89999,229.21001,-0.35,202900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-03",225.75,230.13,224.39,230.0099945,5.44,2.42,367900,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":1068,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-06-02",225.96001,221.52,224.57001,-0.86,266400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-30",226.67999,227.71001,223.60001,226.52,-0.91,-0.4,368600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2006,"volume":2937,"transactions":9,"vwap":2935},"2025-05-29",227.78999,228.059998,223.96001,227.42999,1.31,292100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1446,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-28",231.23,232.39,225.95,226.12,-1.84,290000,{"date":2947,"open":2948,"high":2949,"low":2831,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-27",227.31,230.64999,230.35001,7.54,3.38,430200,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":231,"percent_change":1043,"volume":2959,"transactions":9,"vwap":2958},"2025-05-23",218.48,224.23,222.81,272700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":1094,"percent_change":2928,"volume":2966,"transactions":9,"vwap":2965},"2025-05-22",224.24001,225.0099945,222.60001,223.24001,320100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":493,"volume":2974,"transactions":9,"vwap":2972},"2025-05-21",226.77,228.17,223.22,224.14,-5.27,291100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-20",231.3,232.2,227.95,229.41,-3.88,-1.66,357000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":461,"percent_change":1474,"volume":2990,"transactions":9,"vwap":2989},"2025-05-19",231.12,234.42999,230.73,233.28999,302900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1333,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-16",233.60001,236.19,232.34,236.16,1.74,349000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1559,"volume":3006,"transactions":9,"vwap":3004},"2025-05-15",228,233.039993,227.33,232.12,2.9,384900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":1137,"transactions":9,"vwap":3012},"2025-05-14",231.17999,234.050003,228.94,229.22,-2.88,-1.24,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1176,"percent_change":1962,"volume":3021,"transactions":9,"vwap":3020},"2025-05-13",235.41,236.88,231.19,232.10001,613200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-12",232.53999,235.13,229.86,233.64999,13.14,5.96,543800,{"date":3032,"open":3033,"high":3034,"low":2956,"close":3035,"change":556,"percent_change":3036,"volume":1823,"transactions":9,"vwap":3035},"2025-05-09",222.59,223.37,220.50999,-0.68,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-08",220.2,224,217.35001,222.029999,6.13,2.84,666700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-07",222.89,223.61,213.78,215.89999,-4.79,-2.17,545900,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1001,"volume":3062,"transactions":9,"vwap":3060},"2025-05-06",221.36,223.39,219,220.69,-3.42,595800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-05",224.8,226.42,223.53999,224.11,-3.34,-1.47,390600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":2859,"change":1216,"percent_change":140,"volume":3077,"transactions":9,"vwap":2859},"2025-05-02",230.85001,235.52,226.31,723000,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-01",242.99001,244.34,225.98,228.73,-14.55,-5.98,703500,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":1284,"percent_change":472,"volume":3093,"transactions":9,"vwap":3092},"2025-04-30",239.31,244.61,236.2,243.28,600300,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":831,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-29",236.77,244.14,236.27,242.37,1.67,535900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":1249,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},"2025-04-28",238.14,241.55,234.87,238.38,-0.07,337500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":567,"percent_change":2572,"volume":3116,"transactions":9,"vwap":3115},"2025-04-25",237.21001,240.55,235.72,238.55,291400,{"date":3118,"open":3119,"high":3120,"low":3119,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-04-24",228.56,239.28999,239.13,10.33,4.51,435600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1167,"volume":3132,"transactions":9,"vwap":3130},"2025-04-23",229.0099945,232.99001,226.089996,228.8,6.87,632300,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-04-22",217.98,223.089996,216.029999,221.92999,7.72,3.6,308400,{"date":181,"open":3143,"high":3144,"low":177,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},219.020004,219.92999,214.21001,-4.81,-2.2,303100]