[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECL":3,"homepage-market-summary":35,"stock-historical-ECL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ECL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ecolab, Inc.","NYSE",null,"SOAP, DETERGENTS, CLEANG PREPARATIONS, PERFUMES, COSMETICS","Ecolab produces and markets cleaning and sanitation products for the industrial manufacturing, data center, hospitality, healthcare, and life sciences markets. The firm is the global market share leader in this category with a wide array of products and services, including dish and laundry washing systems, pest control, and infection control products. Additionally, Ecolab sells customized water management and cooling solutions across its end markets. The company has a strong hold on the US market and is growing its presence abroad.","48,000","Saint Paul, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0669,2.92,"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},273.7,273.31,275.31,271.17,271.26,2.44,0.9,1204176.575289,30125,273.9734,309.26999,243.14999,1441069.566207308,46.2,9814,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},233.73,1383973,505150091.551827,15.58,"2025-04-22",[186,187,197,206,217,227,238,249,259,270,281,292,302,313,324,335,346,357,367,377,388,398,409,420,431,442,453,464,475,485,496,507,518,528,539,550,561,572,583,593,604,615,625,636,646,656,667,677,687,698,709,720,730,741,752,760,769,776,784,792,801,809,817,826,833,842,849,858,867,876,882,890,899,907,915,923,930,938,946,955,963,972,980,989,997,1005,1013,1022,1031,1040,1049,1057,1066,1075,1084,1091,1100,1109,1117,1125,1132,1141,1148,1157,1165,1174,1181,1188,1195,1203,1212,1219,1227,1235,1243,1251,1259,1266,1274,1281,1289,1298,1306,1313,1322,1330,1337,1346,1355,1363,1371,1376,1384,1392,1400,1407,1414,1422,1430,1437,1445,1453,1460,1468,1476,1484,1492,1501,1509,1517,1526,1533,1540,1549,1556,1562,1571,1578,1585,1593,1601,1609,1618,1627,1634,1642,1650,1658,1666,1673,1679,1686,1694,1701,1710,1717,1726,1734,1742,1750,1758,1764,1772,1777,1782,1790,1798,1804,1812,1819,1825,1831,1838,1846,1852,1860,1869,1877,1885,1892,1900,1908,1915,1922,1930,1939,1947,1955,1964,1972,1980,1987,1992,2000,2008,2014,2022,2027,2035,2041,2048,2055,2062,2069,2077,2084,2092,2100,2109,2115,2121,2128,2137,2146,2153,2159,2166,2174,2182,2190,2199,2206,2214,2220,2225,2231,2239,2247,2255,2261,2269,2276,2280,2288,2294,2300,2307,2313,2321,2328,2336,2343,2350,2356,2363,2370,2378,2386,2394,2401,2407,2414,2419,2427,2436,2441,2449,2457,2465,2474,2481,2488,2492,2498,2505,2511,2517,2526,2532,2537,2543,2548,2551,2559,2565,2572,2578,2585,2593,2601,2608,2615,2621,2626,2631,2638,2645,2652,2658,2663,2669,2677,2685,2692,2698,2705,2712,2719,2725,2732,2738,2743,2750,2756,2762,2769,2775,2782,2789,2797,2805,2813,2820,2827,2835,2840,2847,2852,2856,2861,2870,2878,2884,2890,2896,2902,2907,2914,2922,2928,2936,2944,2951,2958,2963,2972,2979,2987,2994,3003,3012,3019,3025,3033,3039],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",272.69,273.6,267.46,-3.32,-1.21,1775393.881883,41475,270.8201,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",278.13,274.58,-3.29,-1.18,1509297.615386,31599,275.6907,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",279.2,280.82,276.72,277.87,-2.36,-0.84,1107445.232093,28717,278.1609,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":163,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",277.57,281.27,277,280.23,0.26,954062.522911,29115,279.9557,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",276.36,280.66,273.14,279.49,4.12,1.5,1006114.286295,30584,278.9505,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",276.07,278.14,273.754337,275.37,-1.35,-0.49,976168.818415,26923,275.2981,{"date":250,"open":251,"high":252,"low":253,"close":210,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",275.39,277.81,273.66,0.5,0.18,1058731.808986,26845,276.5303,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",272.84,277.11,271,276.22,6.24,2.31,1204271.176656,27923,275.6027,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",272.1,272.11,267.8289,269.98,0.52,0.19,803792.834512,29764,270.0515,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",269.97,271.64,267.9101,269.46,-2.22,-0.82,2572775.915596,33237,269.7023,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",276.98,271.67,271.68,-2.4,-0.88,985371.219208,29775,273.0165,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",275.59,278.15,272.25,274.08,-0.52,-0.19,1271184.609466,32734,274.9959,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",276.4,277.45,272.57,274.6,-0.91,-0.33,1007969.141328,31167,274.3327,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",276.56,277.115,273.83,275.51,-0.67,-0.24,973867.090041,34016,275.3832,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",274.21,277.55,273.04,276.18,4.58,1.69,1289100.473517,41625,276.0332,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",270.28,272.24,268.52,271.6,-0.61,-0.22,1175271.607625,36102,270.8322,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",276,277.165,272.21,-5.9,-2.12,1051566.01289,37821,273.3317,{"date":368,"open":369,"high":370,"low":359,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",277.46,280.51,278.11,-1.17,-0.42,1531678.448118,36421,278.0957,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",275.87,280.5,275.25,279.28,0.31,0.11,1017332.432123,31029,279.1964,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":320,"volume":395,"transactions":396,"vwap":397},"2026-09-03",281.54,283,276.15,278.97,-0.93,929122.73484,30684,279.0408,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",281.68,284.96,278.89,279.9,-0.35,-0.12,1376816.551081,37942,281.193,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",282.71,284.21,279.32,280.25,-2.95,-1.04,1356540.861482,34758,280.4315,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",285.35,286.31,281.33,283.2,-3.55,-1.24,1534999.971803,30824,283.3052,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",287.73,289.99,285.16,286.75,0.84,0.29,732446.175098,25140,286.5691,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",287.38,288.745,284.425,285.91,-4.69,-1.61,1384850.504039,38493,286.0819,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",290.45,295.33,289.89,290.6,1.06,0.37,1426845.169536,41121,291.2533,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",286.99,290.28,285,289.54,2.56,0.89,1779449.722735,43458,288.2121,{"date":476,"open":477,"high":444,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",284.06,283.895,286.98,5.35,1.9,1683010.514936,42052,286.4327,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",281.32,283.645,278.45,281.63,0.15,0.05,2403388.816356,50866,281.0835,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",282.44,286.6,280.33,281.48,-4.14,-1.45,1846473.218134,48813,282.5119,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",280.35,285.78,279.1,285.62,5.62,2.01,1504804.593613,42309,284.4231,{"date":519,"open":315,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",282.15,275.24,280,4.16,1.51,2075385.004156,49428,280.2478,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",274.12,277.21,273.33,275.84,-0.27,-0.1,1557071.674775,38182,275.7574,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",275.14,276.93,274.3,276.11,-0.15,-0.05,757627.322572,25219,276.0431,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",278.95,279.62,274.53,276.26,-2.17,-0.78,857851.211837,29887,276.3766,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",282.47,282.85,277.88,278.43,-6.2,-2.18,1156956.754076,35085,279.6085,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",282.79,286.34,281.625,284.63,0.23,0.08,689837.507175,24927,284.616,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":534,"volume":590,"transactions":591,"vwap":592},"2026-08-10",284.25,284.885,281.31,284.4,-0.77,901353.039498,32656,283.6974,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",282.72,287.7132,282.2,285.17,1.71,0.6,975573.879253,31885,285.0331,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",286.62,288.445,280.73,283.46,-2.01,-0.7,1192346.417757,37519,282.8519,{"date":616,"open":468,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",286.46,282.37,285.47,2.33,0.82,1242821.038031,36561,284.6607,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",278,283.73,276.32,283.14,3.71,1.33,1145231.963861,33768,281.0268,{"date":637,"open":414,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",281.86,275.72,279.43,1.8,0.65,1449090.628282,38823,278.4818,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":352,"volume":653,"transactions":654,"vwap":655},"2026-07-31",274.4,279.1655,272.79,277.63,-1.71,1619729.794376,39623,277.2593,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",282,283.765,275.75,279.34,-4.36,-1.54,1113151.680966,37695,278.2362,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",285.68,278.88,283.7,0.8,0.28,1511815.687381,46178,281.9742,{"date":678,"open":627,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",284.99,275.21,282.9,11.52,4.24,1857971.420639,52702,282.3167,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",269.04,272.29,269,271.38,2.63,0.98,1414695.228022,42590,271.3044,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",263.75,268.83,263.2,268.75,5.61,2.13,1143494.750099,35444,268.0462,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",262.87,265.47,261.5,263.14,-3.74,-1.4,1197538.590054,35791,263.3269,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":106,"volume":727,"transactions":728,"vwap":729},"2026-07-22",266.43,267.37,263.05,266.88,2.68,1115593.72725,34414,265.9144,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",267.16,268.32,263.22,264.2,-4.45,-1.66,1194560.668547,35123,265.0558,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",272.68,273.94,266.13,268.65,-4.18,-1.53,1147173.027229,32211,268.8875,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":416,"volume":759,"transactions":9,"vwap":757},"2026-07-17",277.64999,281.20001,272.089996,272.82999,-2.88,1177000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",269.059998,275.73999,268.67999,275.70999,5.46,2.02,1202100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":254,"percent_change":277,"volume":775,"transactions":9,"vwap":774},"2026-07-15",269.39999,273.16,268.45999,270.25,1037600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":589,"volume":783,"transactions":9,"vwap":781},"2026-07-14",271.42001,273.029999,269.48999,269.75,-2.1,849300,{"date":785,"open":786,"high":379,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",274.070007,269.60999,271.85001,-2.46,-0.9,847500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",273.64001,275.70001,272.85999,274.31,1.28,0.47,649600,{"date":802,"open":803,"high":804,"low":805,"close":779,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":779},"2026-07-09",273.79999,275.39999,270.37,-1.09,-0.4,1013000,{"date":810,"open":811,"high":812,"low":813,"close":530,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":530},"2026-07-08",278.32999,278.34,272.20999,-8.96,-3.17,1213500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",287.040009,288.29999,281.79999,283.079987,-0.64,-0.23,1301000,{"date":827,"open":585,"high":585,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",278.5,283.72,0.36,0.13,1045500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",278.94,283.41,276.089996,283.35999,4.99,1.79,1242700,{"date":843,"open":811,"high":844,"low":845,"close":846,"change":331,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",282.92001,277.38,278.37,-0.09,1231100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",279.70001,280.34,276.57999,278.60999,0.01,0,1680200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",281.5,282.26001,277.10999,278.60001,-5.05,-1.78,1560200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",280.29999,283.95001,277.95001,283.64999,2.45,0.87,2958200,{"date":877,"open":878,"high":836,"low":221,"close":755,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":755},"2026-06-25",277.89001,4.91,1.78,1954300,{"date":883,"open":189,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",279.76999,270.049988,276.29001,7.63,2.84,1722500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",267.89999,273.45999,267.10001,268.66,-0.68,-0.25,1724400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":579,"volume":906,"transactions":9,"vwap":904},"2026-06-22",267.67001,271.89999,265.92001,269.34,0.22,1310800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":111,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-18",270.57999,275.44,268.87,269.12,0.02,3332800,{"date":916,"open":917,"high":918,"low":919,"close":762,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":762},"2026-06-17",272.19,275.35001,267.79999,-4.81,-1.76,1738000,{"date":924,"open":691,"high":925,"low":691,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",276.78,273.87,5.29,1.97,2259700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":65,"volume":937,"transactions":9,"vwap":935},"2026-06-15",268.70999,271.14999,267.5,268.57999,3.17,2046200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":880,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",267.70001,268,261.76001,265.41,0.68,1935300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",259.079987,264.82999,257.5,263.63,6.64,2.58,1397100,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",265.16,255.089996,256.98999,-7.45,-2.82,1828300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",262,264.48001,260.59,264.44,7.03,2.73,2244200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":353,"volume":979,"transactions":9,"vwap":977},"2026-06-08",255.24001,260.54001,255,257.41,-0.56,2198200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",256.78,261.29001,256.35001,257.97,3.64,1.43,2353700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":308,"volume":996,"transactions":9,"vwap":994},"2026-06-04",259.14001,260.75,254,254.33,-1.34,1158400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":824,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",255.75999,260.059998,254.21001,255.67,-0.59,1349400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":266,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",250.75999,258.54999,250.25,256.26001,5.79,1929400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",253.27,254.31,247.84,250.47,-5.53,-2.16,1307100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",260.17001,260.92001,255.63,256,-4.25,-1.63,2939800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",259.54001,263.95001,258.62,260.25,-2.33,-0.89,1656700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",260,266.91,258.19,262.57999,8.35,3.28,2606000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":830,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",254.59,255.59,251.95,254.23,0.91,1054100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",251.7,254.039993,250.5,253.32001,3.14,1.26,1254700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",247.39999,251.8,244.92999,250.17999,1.54,0.62,1471900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",244.96001,250.36,243.21001,248.64,2.91,1.18,2028600,{"date":1085,"open":1086,"high":1087,"low":31,"close":1088,"change":1089,"percent_change":716,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",246,248.020004,245.73,-3.48,2791700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",248.36,251.35001,246.95,249.21001,1.59,0.64,1542000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",248.32001,250.14999,245.25,247.62,-1.26,-0.51,1842200,{"date":1110,"open":57,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",251.070007,248.60001,248.88,-0.74,-0.3,1587600,{"date":1118,"open":1119,"high":1120,"low":1112,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",250.78999,252.97,249.62,-2.08,-0.83,1757200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1059,"change":600,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1059},"2026-05-12",251.12,252.39999,248.75,0.24,1625400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",255.82001,257.37,250.13,251.10001,-3.12,-1.23,1654100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1037,"percent_change":319,"volume":1147,"transactions":9,"vwap":1146},"2026-05-08",257.57999,258.35999,251.89,254.22,1869300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",264.019989,265.5,256.44,256.54999,-6.87,-2.61,1860100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",261.64999,265.79001,263.42001,5.77,2.24,1691300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",256.92999,259.12,254.57001,257.64999,2.06,0.81,1145200,{"date":1175,"open":1143,"high":1176,"low":1177,"close":1052,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1052},"2026-05-04",261.019989,254.83,-3.92,-1.51,1726000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":806,"percent_change":373,"volume":1187,"transactions":9,"vwap":1186},"2026-05-01",262.48001,263.10001,258.98999,259.51001,978300,{"date":1189,"open":1190,"high":965,"low":1027,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",257.23001,260.60001,3.99,1.55,1413300,{"date":1196,"open":1197,"high":903,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",262.20001,254.53,256.60999,-10.35,-3.88,1560100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",267.84,269.14001,259.20999,266.95999,-0.92,-0.34,2145300,{"date":1213,"open":781,"high":1214,"low":1215,"close":1216,"change":449,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-27",269.95999,265.95001,267.88,-0.6,1285300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":780,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":780},"2026-04-24",270.66,271.51999,266,-1.96,-0.72,1220100,{"date":1228,"open":283,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",272.95999,267.23001,271.45001,2.52,0.94,796500,{"date":1236,"open":1237,"high":530,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",271.95999,267.42001,268.92999,-1.91,-0.71,1083600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":921,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",277.040009,277.69,269.57999,270.84,-4.84,1109800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":146,"volume":1258,"transactions":9,"vwap":1256},"2026-04-20",274.79999,278.84,274.16,275.67999,0.88,1159900,{"date":1260,"open":1261,"high":1262,"low":762,"close":1253,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-04-17",270.029999,279,5.57,2.07,2636600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":373,"volume":1273,"transactions":9,"vwap":1271},"2026-04-16",270.10001,273,267.85001,269.23001,-1.14,1441400,{"date":1275,"open":1276,"high":893,"low":1277,"close":805,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":805},"2026-04-15",271.85999,267.54001,-2.76,-1.01,1036900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",276.94,272.070007,273.13,-2.07,-0.75,1166500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",271.73001,275.89001,269.88,275.20001,1.91,0.7,1712400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":621,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",273.70999,274.76999,272,273.29001,0.3,1596800,{"date":1307,"open":805,"high":1308,"low":1309,"close":1310,"change":416,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-09",273.089996,268.62,272.47,-0.38,923600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",268.76999,273.56,267.79001,273.51001,11.25,4.29,1326200,{"date":1323,"open":1324,"high":1325,"low":991,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",265.70999,266.53,262.26001,-4.77,-1.79,1238400,{"date":1331,"open":1332,"high":894,"low":1183,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",263.13,267.029999,2.75,1.04,826300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",265.17999,269.10999,262.70999,264.28,-5.26,-1.95,1000600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",267.45001,270.85999,265.56,269.54001,3.52,1.32,1095900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":86,"volume":1362,"transactions":9,"vwap":1360},"2026-03-31",261.049988,266.29999,259.76001,266.019989,3.53,1874100,{"date":1364,"open":965,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",265.45999,261.70001,262.48999,1.12,0.43,1485900,{"date":1372,"open":1161,"high":1373,"low":975,"close":1374,"change":758,"percent_change":806,"volume":1375,"transactions":9,"vwap":1374},"2026-03-27",265.23001,261.37,1720200,{"date":1377,"open":1239,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",269.92999,263.28,264.25,-4.29,-1.6,1260200,{"date":1385,"open":773,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",270.89999,265.10999,268.54001,4.05,1.53,2191600,{"date":1393,"open":1042,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",267.87,258.57999,264.48999,3.36,1.29,1744500,{"date":1401,"open":1168,"high":1402,"low":1403,"close":1404,"change":100,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",264.040009,257.029999,261.13,1.81,1745200,{"date":1408,"open":1403,"high":1409,"low":1410,"close":1411,"change":287,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",259.049988,254.34,256.48001,-0.86,2877600,{"date":1415,"open":1033,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-19",260.42999,252.66,258.70001,-3.14,-1.2,2362800,{"date":1423,"open":1424,"high":1425,"low":713,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",269.51001,270.48001,261.84,-10.75,-3.94,1728000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":308,"percent_change":309,"volume":1436,"transactions":9,"vwap":1435},"2026-03-17",274.14999,274.20001,269.5,272.59,1333800,{"date":1438,"open":1439,"high":851,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",279.45001,272.22,273.10999,-1.07,-0.39,1547800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":652,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-13",278.22,279.13,273.60999,274.17999,-0.62,1342500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1292,"change":1458,"percent_change":807,"volume":1459,"transactions":9,"vwap":1292},"2026-03-12",275.23999,278.38,274.42999,-1.11,1503900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":221,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":221},"2026-03-11",278.98999,279.89999,275.26999,-4.39,-1.56,1551900,{"date":1469,"open":1470,"high":1471,"low":1463,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",281.66,285.26001,281.39001,-0.47,-0.17,2353800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1123,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-09",279.54999,282.48001,274.73999,281.85999,-0.29,1639900,{"date":1485,"open":1486,"high":468,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",283.45001,279.64999,282.69,-4.24,-1.48,1834000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",294.91,296.28,284.56,286.92999,-10.95,-3.68,2209700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":309,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",297.19,298.85001,295.29999,297.88,-0.58,884200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",299.88,292.42001,298.45999,-5,-1.65,1528800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",304.98001,305.79999,297.91,303.45999,-4.89,-1.59,1428300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1097,"percent_change":276,"volume":1532,"transactions":9,"vwap":1531},"2026-02-27",305.57001,308.35999,303.75,308.35001,1832600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1130,"percent_change":579,"volume":1539,"transactions":9,"vwap":1538},"2026-02-26",308.019989,308.70999,303.040009,306.76001,1187900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",308.66,309.23999,302.84,306.51999,-1.64,-0.53,1096100,{"date":1550,"open":1551,"high":30,"low":1552,"close":1553,"change":1554,"percent_change":1172,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",308.19,305.67001,308.16,2.49,1100100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1552,"change":524,"percent_change":254,"volume":1561,"transactions":9,"vwap":1552},"2026-02-23",302.22,306.10999,300.13,1102500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",301.95001,304.94,299.60001,304.16,3.16,1.05,1333100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1524,"percent_change":1547,"volume":1577,"transactions":9,"vwap":1576},"2026-02-19",301.62,303.51999,299.10999,301,1088500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":193,"percent_change":807,"volume":1584,"transactions":9,"vwap":1583},"2026-02-18",303.60999,305.51999,300.78,302.59,1268300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1193,"volume":1592,"transactions":9,"vwap":1590},"2026-02-17",300.63,304.25,298.51001,303.79999,4.63,1341200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1107,"volume":1600,"transactions":9,"vwap":1598},"2026-02-13",300.64999,303.92001,298.12,299.17001,-1.52,1067900,{"date":1602,"open":1603,"high":1545,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",304.60001,300.62,300.69,-2.86,-0.94,1811300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-11",299.85999,304.29999,297.089996,303.54999,3.93,1.31,1454000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-10",294.38,303.01001,285.85001,299.62,11.46,3.98,2287900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":556,"percent_change":1287,"volume":1633,"transactions":9,"vwap":1632},"2026-02-09",288.95001,289.19,284.82001,288.16,1965700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1063,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-06",287.59,291.079987,286.84,290.32999,1.09,1535700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1210,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",289.39999,290,285.23999,287.19,-0.97,1293800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1632,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1632},"2026-02-04",283.89001,289.31,282.85001,5.74,2.03,1592200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1139,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-03",282.29999,286.01001,280.63,282.42001,-0.43,1427600,{"date":1667,"open":498,"high":1668,"low":1669,"close":872,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":872},"2026-02-02",285.64999,280.97,1.66,0.59,986100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":213,"percent_change":1115,"volume":1649,"transactions":9,"vwap":1678},"2026-01-30",283.12,284.91,279.42001,281.98999,{"date":1680,"open":1681,"high":1682,"low":1456,"close":1683,"change":1684,"percent_change":58,"volume":1685,"transactions":9,"vwap":1683},"2026-01-29",281.42001,284.42999,282.82999,1.37,1199100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":394,"volume":1693,"transactions":9,"vwap":1691},"2026-01-28",283.56,284.029999,278.87,281.45999,-2.63,1165600,{"date":1695,"open":1696,"high":468,"low":1697,"close":1698,"change":1699,"percent_change":491,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",282.75,281.079987,284.089996,0.42,1004200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-26",282.84,284.78,281.53,283.67001,1.77,0.63,1223000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1699,"percent_change":491,"volume":1716,"transactions":9,"vwap":1715},"2026-01-23",281.38,282.35001,279.54001,281.89999,847900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-22",280.92001,281.54001,278.70001,281.48001,1.62,0.58,976700,{"date":1727,"open":1728,"high":563,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",275,274.39001,279.85999,6.86,2.51,1320800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1269,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1269},"2026-01-20",273.73999,274.89001,271.12,-4.07,-1.47,1186900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":331,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",276.89999,277.89999,274.48001,277.070007,-0.66,1297200,{"date":1751,"open":1752,"high":522,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-15",277.17001,275.63,277.73001,2.08,0.75,1129000,{"date":1759,"open":1269,"high":210,"low":1284,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-14",275.64999,2.11,0.77,1276300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1233,"volume":1771,"transactions":9,"vwap":1769},"2026-01-13",270.76001,273.67999,270,273.54001,2.54,912000,{"date":1773,"open":1774,"high":253,"low":1768,"close":263,"change":1775,"percent_change":534,"volume":1776,"transactions":9,"vwap":263},"2026-01-12",271.39999,-0.73,853300,{"date":1778,"open":1779,"high":1780,"low":1261,"close":1291,"change":116,"percent_change":-6,"volume":1781,"transactions":9,"vwap":1291},"2026-01-09",271.45999,273.76999,750500,{"date":1783,"open":1784,"high":1769,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",266.26999,265.78,271.73999,2.99,1.11,990300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":703,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":703},"2026-01-07",272.48999,272.91,267.73999,-2.78,-1.02,1250200,{"date":1799,"open":1045,"high":1800,"low":1801,"close":1802,"change":1046,"percent_change":936,"volume":1803,"transactions":9,"vwap":1802},"2026-01-06",272.63,261.57001,271.53,1435400,{"date":1805,"open":1806,"high":1807,"low":1042,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-05",261.92999,264.60001,263.17999,0.54,0.21,1754600,{"date":1813,"open":1814,"high":1815,"low":991,"close":1816,"change":1817,"percent_change":492,"volume":1818,"transactions":9,"vwap":1816},"2026-01-02",261.20001,263.41,262.64001,0.12,1119900,{"date":1820,"open":1342,"high":1821,"low":1822,"close":1823,"change":1224,"percent_change":1114,"volume":1824,"transactions":9,"vwap":1823},"2025-12-31",264.89999,262.45001,262.51999,605700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":966,"change":416,"percent_change":1443,"volume":1830,"transactions":9,"vwap":966},"2025-12-30",264.72,265.45001,263.60001,1008800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":824,"percent_change":847,"volume":1837,"transactions":9,"vwap":1836},"2025-12-29",265.97,266.32001,264.089996,265.51999,1059000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":111,"volume":1845,"transactions":9,"vwap":1843},"2025-12-26",265,266.12,263.20001,265.75,0.17,670900,{"date":1847,"open":1848,"high":1223,"low":1849,"close":1850,"change":437,"percent_change":146,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",264.35999,263.45999,265.57999,525500,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-23",267.98001,264.16,264.73999,-2.64,-0.99,864800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-22",264.059998,267.98999,263.26001,267.38,3.79,1.44,1035000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":126,"volume":1876,"transactions":9,"vwap":1874},"2025-12-19",262.049988,264.10001,260.66,263.59,0.67,3309000,{"date":1878,"open":1879,"high":1880,"low":1042,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-18",261.82999,266.31,262.92001,1.03,0.39,1338600,{"date":1886,"open":1887,"high":1888,"low":1035,"close":1889,"change":1890,"percent_change":1055,"volume":1891,"transactions":9,"vwap":1889},"2025-12-17",258.67999,263.39999,261.89001,2.36,1560600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":352,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",261.079987,261.25,258.56,259.53,-1.58,1310400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1607,"volume":1907,"transactions":9,"vwap":1905},"2025-12-15",262.84,263.91,259.35999,261.10999,-2.49,1669500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1829,"change":1913,"percent_change":874,"volume":1914,"transactions":9,"vwap":1829},"2025-12-12",262.69,264.01001,260.67999,2.27,1357400,{"date":1916,"open":1917,"high":942,"low":1918,"close":1919,"change":1920,"percent_change":524,"volume":1921,"transactions":9,"vwap":1919},"2025-12-11",258.14001,257.45999,261.32999,3.88,1023700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":523,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-10",252.5,258.26999,251.77,257.45001,1.64,1962600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-09",257.57001,258.82999,252.78,253.28999,-3.86,-1.5,1349200,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-08",259.70001,256.89999,257.14999,-2.54,-0.98,1625900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1328,"volume":1954,"transactions":9,"vwap":1952},"2025-12-05",264.76001,265.20001,259.13,259.69,-4.73,1551000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-04",264.39999,265.29999,262.37,264.42001,0.09,0.03,1672000,{"date":1965,"open":1966,"high":1967,"low":1855,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-03",271.32001,272.87,264.32999,-6.56,-2.42,2431400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1225,"volume":1979,"transactions":9,"vwap":1977},"2025-12-02",274.049988,274.51001,269.73999,270.89001,-1.97,1079800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":796,"change":1985,"percent_change":213,"volume":1986,"transactions":9,"vwap":796},"2025-12-01",273.57001,275.94,272.51999,-2.3,1398200,{"date":1988,"open":1974,"high":1989,"low":1285,"close":1990,"change":1844,"percent_change":111,"volume":1991,"transactions":9,"vwap":1990},"2025-11-28",276.62,275.16,608700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1390,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-26",273.17999,276.12,272.42001,274.98999,0.56,1281400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":893,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":893},"2025-11-25",269.78,275.14001,268.73999,4.66,1.73,1744000,{"date":2009,"open":1348,"high":2010,"low":2011,"close":2012,"change":2006,"percent_change":642,"volume":2013,"transactions":9,"vwap":2012},"2025-11-24",269.16,265.89001,268.79999,2924900,{"date":2015,"open":1959,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-21",268.67001,261.73999,267.070007,5.33,2.04,1914700,{"date":2023,"open":1806,"high":2024,"low":2025,"close":2017,"change":1130,"percent_change":1961,"volume":2026,"transactions":9,"vwap":2017},"2025-11-20",262.89999,260.97,1694500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":713,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":713},"2025-11-19",256.95999,261.62,255.91,5.83,2.28,1965500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1002,"change":1810,"percent_change":579,"volume":2040,"transactions":9,"vwap":1002},"2025-11-18",254.12,257.44,251.75,1071600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1138,"percent_change":193,"volume":2047,"transactions":9,"vwap":2046},"2025-11-17",258,258.59,255.10001,255.46001,994800,{"date":2049,"open":992,"high":2050,"low":2051,"close":1395,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1395},"2025-11-14",261.81,258.01001,-3.4,-1.3,883200,{"date":2056,"open":2057,"high":2058,"low":2051,"close":2059,"change":2060,"percent_change":156,"volume":2061,"transactions":9,"vwap":2059},"2025-11-13",260.73001,263.98001,261.98001,0.92,1355000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1858,"percent_change":1311,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",262.14999,263.85999,260.19,261.059998,1015600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1871,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1871},"2025-11-11",259.81,262.51001,258.23999,3.49,1.35,899000,{"date":2078,"open":2079,"high":948,"low":2080,"close":1896,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1896},"2025-11-10",256.38,253.89999,2.43,0.95,1294700,{"date":2085,"open":2086,"high":2079,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-07",252.82001,252.17,256.13,3.07,1.21,1728300,{"date":2093,"open":1144,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-06",260.39001,252.36,253.059998,-5.87,-2.27,1732400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-05",259.60999,260.32999,255.2,258.92999,0.27,0.1,1560000,{"date":2110,"open":2111,"high":1409,"low":2112,"close":2113,"change":2090,"percent_change":799,"volume":2114,"transactions":9,"vwap":2113},"2025-11-04",257.32999,255.85001,258.66,1625200,{"date":2116,"open":2117,"high":2117,"low":2118,"close":1927,"change":1569,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1927},"2025-11-03",259,251.74001,0.41,1973700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":611,"percent_change":534,"volume":2127,"transactions":9,"vwap":2126},"2025-10-31",256.17999,259.32001,255.35001,256.39999,1519700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",255.34,261.66,255.16,257.10001,-0.37,-0.14,1659200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-29",266.51999,267.040009,256.73999,257.47,-10.81,-4.03,1582100,{"date":2147,"open":1744,"high":2148,"low":957,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-28",279.75,268.28,-11.43,-4.09,2255400,{"date":2154,"open":1744,"high":852,"low":2155,"close":2156,"change":2157,"percent_change":471,"volume":2158,"transactions":9,"vwap":2156},"2025-10-27",275.54001,279.70999,2.48,1715700,{"date":2160,"open":2161,"high":1745,"low":2162,"close":2163,"change":2164,"percent_change":672,"volume":2165,"transactions":9,"vwap":2163},"2025-10-24",276.64001,274.67001,277.23001,2.21,1516600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1945,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",276.39001,277.29001,273.23999,275.019989,-0.36,1691200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":359,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":359},"2025-10-22",277.59,278.29999,275.12,-2.19,-0.79,1959900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1241,"volume":2189,"transactions":9,"vwap":2187},"2025-10-21",279.29001,280.91,276.84,278.19,-1.98,1563200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-20",277.29999,280.57999,276.79001,280.17001,3.42,1.24,1482700,{"date":2200,"open":263,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1913,"volume":2205,"transactions":9,"vwap":2203},"2025-10-17",276.89001,270.79999,276.75,6.13,1881700,{"date":2207,"open":744,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-16",275.42001,268.79001,270.62,-3.08,-1.13,1637300,{"date":2215,"open":2216,"high":2217,"low":692,"close":2218,"change":1875,"percent_change":126,"volume":2219,"transactions":9,"vwap":2218},"2025-10-15",272.67001,276.35999,273.70001,813400,{"date":2221,"open":2002,"high":2222,"low":1340,"close":779,"change":2223,"percent_change":1335,"volume":2224,"transactions":9,"vwap":779},"2025-10-14",274.32999,2.81,1234200,{"date":2226,"open":1786,"high":2227,"low":1434,"close":2228,"change":2229,"percent_change":896,"volume":2230,"transactions":9,"vwap":2228},"2025-10-13",272.54999,270.22,-1.86,721300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1474,"volume":2238,"transactions":9,"vwap":2236},"2025-10-10",274,276.23001,271.76001,272.079987,-0.46,1014300,{"date":2240,"open":2241,"high":2242,"low":1302,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-09",280.85999,281.28,272.54001,-8.81,-3.13,1139000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1890,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-08",279.78,282.20001,278.01001,281.35001,0.85,919300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1462,"change":1287,"percent_change":534,"volume":2260,"transactions":9,"vwap":1462},"2025-10-07",279.97,280.81,277.92999,1020800,{"date":2262,"open":2263,"high":2264,"low":359,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-06",277.73999,280.31,279.73999,3.15,1.14,949100,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2082,"volume":2275,"transactions":9,"vwap":2273},"2025-10-03",273.35999,278.57001,276.59,2.59,1054600,{"date":2277,"open":787,"high":797,"low":2278,"close":2233,"change":1320,"percent_change":1097,"volume":2279,"transactions":9,"vwap":2233},"2025-10-02",268.48999,1425600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1599,"volume":2287,"transactions":9,"vwap":2285},"2025-10-01",273.01001,273.85001,266.87,269.70999,-4.15,1411700,{"date":2289,"open":2290,"high":2291,"low":1984,"close":2292,"change":2082,"percent_change":156,"volume":2293,"transactions":9,"vwap":2292},"2025-09-30",273.049988,275.22,273.85999,1593700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1793,"change":1295,"percent_change":1296,"volume":2299,"transactions":9,"vwap":1793},"2025-09-29",271.60001,273.42001,270.29999,1885800,{"date":2301,"open":2302,"high":2282,"low":2303,"close":263,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":263},"2025-09-26",268.35999,266.75,3.75,1.4,1664800,{"date":2308,"open":2309,"high":2310,"low":1358,"close":2311,"change":126,"percent_change":1961,"volume":2312,"transactions":9,"vwap":2311},"2025-09-25",267.17001,269.14999,267.25,1593400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":65,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-24",265.63,267.62,265.14999,267,0.45,1778700,{"date":2322,"open":2323,"high":941,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1065,"transactions":9,"vwap":2325},"2025-09-23",266.35999,265.23999,265.81,-1.28,-0.48,{"date":2329,"open":2330,"high":1205,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-22",264.98001,263.48999,267.089996,1.61,0.61,1468100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":642,"percent_change":126,"volume":2342,"transactions":9,"vwap":2341},"2025-09-19",265.079987,266.42001,263.89001,265.48001,2441200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":949,"change":1547,"percent_change":2348,"volume":2349,"transactions":9,"vwap":949},"2025-09-18",264.67999,266.79999,264.23999,-0.2,2375900,{"date":2351,"open":1840,"high":941,"low":2352,"close":2353,"change":2354,"percent_change":58,"volume":2355,"transactions":9,"vwap":2353},"2025-09-17",264.29001,265.35999,1.3,1338900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1862,"change":2361,"percent_change":1970,"volume":2362,"transactions":9,"vwap":1862},"2025-09-16",269.44,270.54999,263.76999,-6.55,1254900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":610,"percent_change":1114,"volume":2369,"transactions":9,"vwap":2368},"2025-09-15",272.60001,273.73001,270.60001,270.60999,1119100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":288,"volume":2377,"transactions":9,"vwap":2375},"2025-09-12",272.81,275.17001,272.45001,272.62,-2.26,1127100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1011,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-11",269.22,275.39001,268.72,274.88,2.15,930500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1507,"volume":2393,"transactions":9,"vwap":2391},"2025-09-10",269.92001,271.62,268.079987,269.089996,-1.57,1373000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1221,"change":448,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1221},"2025-09-09",273.82001,274.54001,270.38,-1.7,1367400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":918,"change":840,"percent_change":642,"volume":2406,"transactions":9,"vwap":918},"2025-09-08",273.28,275.62,271.39001,1595600,{"date":2408,"open":2409,"high":2410,"low":1229,"close":1316,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1316},"2025-09-05",276.35001,277.5,-1.38,-0.5,1244000,{"date":2415,"open":2416,"high":918,"low":1967,"close":2417,"change":599,"percent_change":1708,"volume":2418,"transactions":9,"vwap":2417},"2025-09-04",273.97,274.94,1526600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1466,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-03",274.38,275.56,271.81,273.23001,-0.57,1428900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-02",275.26001,276.66,274.28,274.79001,-2.25,-0.81,988800,{"date":2437,"open":2438,"high":2439,"low":853,"close":1245,"change":2188,"percent_change":1241,"volume":2440,"transactions":9,"vwap":1245},"2025-08-29",279.049988,280.089996,925300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":245,"volume":2448,"transactions":9,"vwap":2446},"2025-08-28",279.73001,280.39999,277.45001,279.019989,-1.36,852600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1699,"volume":2456,"transactions":9,"vwap":2454},"2025-08-27",279.070007,280.98001,278.29001,280.38,1.16,959500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":383,"volume":2464,"transactions":9,"vwap":2462},"2025-08-26",277.60999,279.38,277.26001,279.22,0.86,1817300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-25",283.20001,284.10001,278.070007,278.35999,-5.37,-1.89,1098300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1875,"percent_change":1130,"volume":2480,"transactions":9,"vwap":2479},"2025-08-22",284.39001,286.040009,283.35001,283.73001,1149500,{"date":2482,"open":1652,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":213,"volume":2487,"transactions":9,"vwap":2485},"2025-08-21",284.39999,282.23001,283.059998,-2.41,1060200,{"date":2489,"open":836,"high":2477,"low":2490,"close":619,"change":1405,"percent_change":1098,"volume":2491,"transactions":9,"vwap":619},"2025-08-20",282.25,1118600,{"date":2493,"open":2264,"high":2494,"low":2264,"close":2495,"change":2496,"percent_change":798,"volume":2497,"transactions":9,"vwap":2495},"2025-08-19",285.10999,283.66,3.58,1000100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1287,"percent_change":534,"volume":2504,"transactions":9,"vwap":2503},"2025-08-18",281.22,282.67001,279.42999,280.079987,1428200,{"date":2506,"open":2193,"high":2507,"low":2508,"close":2509,"change":2253,"percent_change":1304,"volume":2510,"transactions":9,"vwap":2509},"2025-08-15",281.029999,277.82001,280.82999,1250300,{"date":2512,"open":2185,"high":2513,"low":2177,"close":2514,"change":2515,"percent_change":1748,"volume":2516,"transactions":9,"vwap":2514},"2025-08-14",281,279.98001,-1.85,1191200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-13",277.76999,281.95999,277.16,281.82999,5.21,1.88,1360600,{"date":2527,"open":2528,"high":2430,"low":2529,"close":1989,"change":2530,"percent_change":2267,"volume":2531,"transactions":9,"vwap":1989},"2025-08-12",274.69,270.57001,3.12,1209700,{"date":2533,"open":1269,"high":2233,"low":2534,"close":2535,"change":1708,"percent_change":578,"volume":2536,"transactions":9,"vwap":2535},"2025-08-11",271.57001,273.5,943600,{"date":2538,"open":1268,"high":803,"low":2539,"close":1967,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1967},"2025-08-08",269.64999,3.1,1.15,833200,{"date":2544,"open":2398,"high":1302,"low":2545,"close":2546,"change":694,"percent_change":830,"volume":2547,"transactions":9,"vwap":2546},"2025-08-07",268.26001,269.76999,632600,{"date":2549,"open":1238,"high":691,"low":1836,"close":2209,"change":266,"percent_change":874,"volume":2550,"transactions":9,"vwap":2209},"2025-08-06",981300,{"date":2552,"open":1840,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-05",266.67999,263.019989,266.48001,2.2,0.83,1138900,{"date":2560,"open":2067,"high":2561,"low":2102,"close":1342,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1342},"2025-08-04",264.32001,3.27,1.25,716900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1287,"percent_change":1482,"volume":2571,"transactions":9,"vwap":2570},"2025-08-01",261.76999,261.79999,259.35001,261.01001,893800,{"date":2573,"open":2030,"high":2574,"low":2575,"close":942,"change":2576,"percent_change":308,"volume":2577,"transactions":9,"vwap":942},"2025-07-31",266.19,261.48001,-1.37,1364900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1332,"change":2583,"percent_change":1867,"volume":2584,"transactions":9,"vwap":1332},"2025-07-30",260.10999,265.91,259.01001,3.74,1709900,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-29",267.12,255.029999,259.39001,-10.6,-3.93,2264800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":921,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-28",270.97,272.32001,269.070007,269.98999,-0.65,1793800,{"date":2602,"open":2228,"high":2596,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-25",268.95001,271.75,1.92,0.71,972500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":632,"percent_change":254,"volume":2614,"transactions":9,"vwap":2613},"2025-07-24",268.42001,270.59,266.089996,269.82999,1302800,{"date":2616,"open":1231,"high":1231,"low":1238,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-23",268.5,-2.05,-0.76,971400,{"date":2622,"open":2545,"high":2623,"low":2624,"close":2359,"change":25,"percent_change":1055,"volume":2625,"transactions":9,"vwap":2359},"2025-07-22",270.79001,267.72,1107400,{"date":2627,"open":1340,"high":2529,"low":2628,"close":2629,"change":823,"percent_change":331,"volume":2630,"transactions":9,"vwap":2629},"2025-07-21",267.51001,268.10999,799300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":703,"change":2636,"percent_change":535,"volume":2637,"transactions":9,"vwap":703},"2025-07-18",269.42999,269.53,267.20999,-0.26,1432600,{"date":2639,"open":2309,"high":2640,"low":2641,"close":2642,"change":1398,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-17",269.42001,266.57001,269.01001,0.48,742000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2624,"change":2650,"percent_change":1640,"volume":2651,"transactions":9,"vwap":2624},"2025-07-16",264.92999,267.75,263.42999,2.89,973700,{"date":2653,"open":2654,"high":2654,"low":2655,"close":949,"change":2052,"percent_change":2656,"volume":2657,"transactions":9,"vwap":949},"2025-07-15",268.23001,264.67001,-1.27,1146600,{"date":2659,"open":1223,"high":2278,"low":2660,"close":2654,"change":2661,"percent_change":2643,"volume":2662,"transactions":9,"vwap":2654},"2025-07-14",264.92001,1.27,949200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":1208,"change":1844,"percent_change":111,"volume":2668,"transactions":9,"vwap":1208},"2025-07-11",264.64999,267.95999,264.23001,966300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1547,"volume":2676,"transactions":9,"vwap":2674},"2025-07-10",268.089996,268.34,265.19,266.79001,-1.42,954000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2636,"volume":2684,"transactions":9,"vwap":2682},"2025-07-09",269.19,270.39999,266.38,268.20999,-0.69,1153800,{"date":2686,"open":1349,"high":2687,"low":2688,"close":2689,"change":758,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-08",271.98001,268.85001,268.89999,-1.06,1335700,{"date":2693,"open":794,"high":2292,"low":2694,"close":2695,"change":2696,"percent_change":213,"volume":2697,"transactions":9,"vwap":2695},"2025-07-07",270.41,271.78,-2.31,868100,{"date":2699,"open":2233,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":600,"volume":2704,"transactions":9,"vwap":2702},"2025-07-03",274.17001,271.89001,274.089996,1.63,513700,{"date":2706,"open":2707,"high":2403,"low":2708,"close":2709,"change":545,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-02",272.38,268.89001,272.45999,-0.06,903600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":936,"percent_change":1082,"volume":2718,"transactions":9,"vwap":2717},"2025-07-01",269.48001,274.019989,267.57999,272.60999,1056500,{"date":2720,"open":2721,"high":2722,"low":2330,"close":2358,"change":2723,"percent_change":163,"volume":2724,"transactions":9,"vwap":2358},"2025-06-30",266.44,269.98001,1.99,1626400,{"date":2726,"open":2727,"high":2666,"low":2728,"close":1348,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1348},"2025-06-27",263.25,262.31,4.2,1.6,4155700,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2727,"change":2736,"percent_change":1420,"volume":2737,"transactions":9,"vwap":2727},"2025-06-26",266.98001,262.10999,-3.21,1752000,{"date":2739,"open":2740,"high":2346,"low":2741,"close":2742,"change":1311,"percent_change":2135,"volume":2054,"transactions":9,"vwap":2742},"2025-06-25",265.82999,264.87,266.45999,{"date":2744,"open":2745,"high":2746,"low":1856,"close":2747,"change":471,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-24",267.31,267.48999,266.84,0.33,1024800,{"date":2751,"open":2752,"high":2574,"low":2753,"close":1215,"change":2754,"percent_change":1405,"volume":2755,"transactions":9,"vwap":1215},"2025-06-23",260.79999,259.67001,4.72,1089400,{"date":2757,"open":2758,"high":2759,"low":1409,"close":2760,"change":106,"percent_change":1883,"volume":2761,"transactions":9,"vwap":2760},"2025-06-20",260.95001,262.01001,261.23001,2397200,{"date":2763,"open":2059,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1664,"volume":2768,"transactions":9,"vwap":2766},"2025-06-18",262.14001,260.040009,260.22,-1.12,1150600,{"date":2770,"open":1829,"high":1821,"low":967,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-17",261.34,-4.8,-1.8,967000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2777,"change":2780,"percent_change":43,"volume":2781,"transactions":9,"vwap":2777},"2025-06-16",266.14001,267.59,264.37,1.93,852100,{"date":2783,"open":2666,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1906,"volume":2788,"transactions":9,"vwap":2786},"2025-06-13",269.31,263.70001,264.20999,-6.74,1221100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1368,"volume":2796,"transactions":9,"vwap":2794},"2025-06-12",269.45001,271.26001,266.89999,270.95001,3.01,1156600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1547,"volume":2804,"transactions":9,"vwap":2802},"2025-06-11",269.51999,269.72,266.62,267.94,-1.43,1356100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":121,"volume":2812,"transactions":9,"vwap":2810},"2025-06-10",266.81,269.89001,265.57001,269.37,3.02,1431900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1241,"percent_change":534,"volume":2819,"transactions":9,"vwap":2818},"2025-06-09",266.76999,267.41,264.070007,266.35001,1453100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":831,"percent_change":492,"volume":2826,"transactions":9,"vwap":2825},"2025-06-06",268.45001,268.98001,265.98999,267.059998,606700,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-05",268.029999,265.42999,266.92999,-0.11,-0.04,1006700,{"date":2836,"open":2837,"high":1270,"low":2838,"close":2140,"change":1723,"percent_change":2334,"volume":2839,"transactions":9,"vwap":2140},"2025-06-04",266.39999,264.63,892300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2106,"percent_change":2107,"volume":2846,"transactions":9,"vwap":2845},"2025-06-03",263.34,266.73001,262.59,265.42001,1431000,{"date":2848,"open":1840,"high":712,"low":2849,"close":2317,"change":1473,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2317},"2025-06-02",261.79001,-0.18,990800,{"date":2853,"open":1402,"high":2323,"low":1183,"close":2854,"change":632,"percent_change":254,"volume":2855,"transactions":9,"vwap":2854},"2025-05-30",265.62,2497900,{"date":2857,"open":2858,"high":2859,"low":2752,"close":2352,"change":1072,"percent_change":1671,"volume":2860,"transactions":9,"vwap":2352},"2025-05-29",262.95001,264.45001,1036300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-28",264.12,264.57001,261.87,262.75,-2.73,-1.03,784600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2341,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2341},"2025-05-27",261.64001,265.54001,260.98001,4.38,1.68,894800,{"date":2879,"open":2880,"high":1801,"low":1927,"close":2881,"change":1867,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-23",259.23999,261.10001,0.55,796000,{"date":2885,"open":2886,"high":1366,"low":1933,"close":2887,"change":2888,"percent_change":245,"volume":2889,"transactions":9,"vwap":2887},"2025-05-22",260.54999,259.66,-1.29,873600,{"date":2891,"open":1416,"high":2892,"low":2893,"close":2758,"change":2803,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2758},"2025-05-21",262.60001,259.67999,-0.55,1200000,{"date":2897,"open":1042,"high":2898,"low":2899,"close":2900,"change":93,"percent_change":1883,"volume":2901,"transactions":9,"vwap":2900},"2025-05-20",262.44,259.47,262.38,891700,{"date":2903,"open":2904,"high":1159,"low":1153,"close":2905,"change":1913,"percent_change":1257,"volume":2906,"transactions":9,"vwap":2905},"2025-05-19",257.69,261.35999,1132700,{"date":2908,"open":2909,"high":991,"low":2910,"close":2911,"change":2912,"percent_change":2197,"volume":2913,"transactions":9,"vwap":2911},"2025-05-16",255.84,254.059998,259.089996,3.18,1118200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2031,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2031},"2025-05-15",251.22,256.049988,249.75999,5.76,2.3,872000,{"date":2923,"open":1145,"high":2924,"low":2925,"close":1103,"change":244,"percent_change":2926,"volume":2927,"transactions":9,"vwap":1103},"2025-05-14",253,249.039993,-0.54,1043600,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":372,"volume":2935,"transactions":9,"vwap":2933},"2025-05-13",254.089996,254.97,251.21001,251.5,-2.98,1290900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1405,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-12",256.28,258.32001,253.19,254.48,0.72,1975500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1775,"percent_change":1482,"volume":2950,"transactions":9,"vwap":2949},"2025-05-09",252.81,253.35001,250.62,252.67,951200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":394,"percent_change":2134,"volume":2957,"transactions":9,"vwap":2956},"2025-05-08",254.61,257.39001,253.10001,253.39999,1078600,{"date":2959,"open":2095,"high":2960,"low":2961,"close":994,"change":2876,"percent_change":141,"volume":2962,"transactions":9,"vwap":994},"2025-05-07",255.020004,251.45,1323500,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-06",253.16,255.27,251.66,252.64999,-2.45,-0.96,858200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2045,"change":2977,"percent_change":2832,"volume":2978,"transactions":9,"vwap":2045},"2025-05-05",255.22,256.60001,253.92,-0.28,794500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1640,"volume":2986,"transactions":9,"vwap":2984},"2025-05-02",255.67999,257.28,254.85001,255.38,2.76,1099400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":65,"percent_change":799,"volume":2993,"transactions":9,"vwap":2992},"2025-05-01",249.66,254.92,248.58,252.62,1770500,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-04-30",246.039993,252.56,243.78999,251.42999,4.52,1.83,2042900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-29",245.5,247.78999,240.92,246.91,7.88,3.3,1849900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":471,"percent_change":460,"volume":3018,"transactions":9,"vwap":3017},"2025-04-28",239.41,240.99001,236.5,239.029999,1752900,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3023,"change":748,"percent_change":823,"volume":3024,"transactions":9,"vwap":3023},"2025-04-25",239.14,235.92999,238.14,900000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2942,"volume":3032,"transactions":9,"vwap":3030},"2025-04-24",237.87,240.36,235.62,239.67,1.72,1030500,{"date":3034,"open":3028,"high":3035,"low":3036,"close":3037,"change":2267,"percent_change":2643,"volume":3038,"transactions":9,"vwap":3037},"2025-04-23",241.50999,236,237.95,1093600,{"date":184,"open":180,"high":3040,"low":180,"close":3041,"change":3042,"percent_change":1353,"volume":3043,"transactions":9,"vwap":3041},237.3,236.81,3.08,1397200]