[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITW":3,"homepage-market-summary":35,"stock-historical-ITW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ITW","2026-10-05",{"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},"Illinois Tool Works Inc.","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Founded in 1912, Illinois Tool Works has become a diversified industrial manufacturer through acquisitions and innovations that follow customer needs. ITW operates through seven business segments, with no segment representing more than one-fifth of revenue. ITW's automotive OEM segment sells vehicle components; its food equipment segment sells commercial kitchen appliances; its test and measurement and electronics segment sells inspection and analysis equipment; its welding segment sells welding equipment and consumables; its polymers and fluids segment sells industrial and consumer adhesives, solvents, and coatings; its construction products segment sells building fasteners and tools; and its specialty products segment sells medical, packaging, HVAC, and airport ground equipment.","43,000","Glenview, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6042,6.88,"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},264.19,261.91,265.94,258.46,262.92,1.27,0.48,1174836.399575,31293,263.9584,303.16,238.82001,1326408.571264494,39.4,9886,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},228.75999,1219310,445048251.387388,11.61,"2025-04-23",[188,189,199,210,221,232,243,254,265,275,285,296,307,316,327,337,347,358,369,380,391,402,413,423,434,445,455,466,476,486,497,507,517,528,539,550,561,570,581,591,602,612,622,633,644,655,666,676,685,696,707,718,728,738,749,760,769,778,787,796,803,812,821,830,839,848,857,866,873,881,890,899,907,915,923,932,939,946,955,962,971,980,989,998,1005,1013,1022,1031,1040,1049,1058,1067,1075,1084,1092,1100,1108,1115,1124,1131,1139,1148,1157,1166,1175,1184,1192,1199,1208,1217,1226,1232,1240,1248,1256,1265,1274,1283,1291,1298,1305,1313,1321,1329,1338,1346,1354,1362,1370,1378,1386,1394,1400,1409,1416,1423,1430,1438,1445,1453,1461,1467,1474,1482,1490,1499,1508,1517,1526,1534,1543,1551,1559,1566,1575,1583,1591,1600,1608,1617,1626,1634,1641,1649,1657,1665,1674,1681,1689,1698,1705,1713,1721,1728,1736,1744,1750,1759,1768,1776,1784,1791,1800,1807,1814,1821,1828,1837,1842,1850,1858,1866,1874,1881,1887,1895,1902,1910,1916,1925,1934,1941,1948,1957,1965,1974,1980,1988,1996,2004,2011,2018,2024,2030,2037,2045,2053,2061,2070,2079,2085,2093,2102,2109,2116,2122,2130,2137,2145,2153,2161,2168,2175,2183,2190,2198,2205,2214,2221,2228,2234,2241,2248,2254,2262,2268,2276,2285,2292,2301,2310,2317,2321,2328,2334,2341,2347,2354,2362,2370,2376,2383,2389,2395,2401,2409,2416,2422,2429,2434,2442,2449,2455,2461,2468,2475,2482,2489,2495,2499,2507,2514,2520,2526,2535,2543,2551,2557,2565,2573,2579,2585,2590,2595,2603,2611,2618,2624,2632,2640,2646,2650,2656,2664,2669,2673,2680,2687,2692,2700,2707,2712,2718,2725,2731,2738,2745,2752,2761,2767,2772,2780,2787,2793,2802,2810,2817,2825,2833,2840,2847,2853,2860,2865,2871,2876,2882,2891,2898,2903,2910,2918,2926,2934,2942,2950,2956,2962,2968,2976,2984,2990,2996,3003,3010,3017,3025,3033,3042,3049,3054,3061,3067,3074,3082],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",263.11,264.405,261.52,2.08,0.8,1141370.307622,27233,263.0169,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",256.63,261.56,255.69,260.84,3.56,1.38,1574611.76285,42326,260.1177,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",265.65,266.88,257.23,257.28,-9.79,-3.67,2766389.033472,42138,259.6142,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",271.92,274.4393,266,267.07,-6.76,-2.47,2304293.039038,44258,268.1413,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",273.34,275.32,271.91,273.83,-0.49,-0.18,813647.770983,26000,273.7893,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",272.74,276.39,271.72,274.32,2.32,0.85,1007308.463161,28517,274.173,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",272.6,274.14,270.38,272,-1.42,-0.52,1338044.745098,27663,271.8924,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",269.63,274.58,273.42,2.95,1.09,1676102.693435,30089,273.3132,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":270,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",269.96,270.66,267.79,270.47,1.1,922237.568347,27896,269.5987,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",269.97,270.65,266.84,267.52,-1.9,-0.71,1637580.438991,27583,267.7036,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",267.6,270.26,266.42,269.42,1.91,0.71,2096275.512423,31778,269.0961,{"date":308,"open":309,"high":288,"low":310,"close":311,"change":58,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",270.64,265.53,267.51,0.07,1026822.021451,28076,267.6435,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",269.81,270.21,265.14,267.33,-1.27,-0.47,1194537.20371,31749,268.0344,{"date":328,"open":329,"high":299,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",269.47,266.29,268.6,-0.44,-0.16,1013711.709593,33485,268.1341,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":167,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",265.35,270.785,265.08,269.04,0.33,1268208.951115,34955,269.1737,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",267.94,269.65,266.16,268.16,2.96,1.12,1030363.391665,31773,268.175,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",262.57,265.54,261.35,265.2,1.21,0.46,1646405.179891,46626,263.8172,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",267.14,268.26,263.53,263.99,-4.7,-1.75,1385303.016811,32547,264.4695,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",268.77,271.2446,267.23,268.69,-1.43,-0.53,1053497.349865,32587,268.4499,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",270.94,273.86,269.35,270.12,-1.53,-0.56,1044251.374492,29741,270.5866,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",271.86,272.59,267.8101,271.65,2.56,0.95,979943.610808,31674,271.2589,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",270.53,265.8924,269.09,-0.79,-0.29,1419367.864828,37337,268.8485,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",275.04,276.758,268.96,269.88,-5.49,-1.99,1086003.983185,35693,270.6084,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",279.05,279.5,274.86,275.37,-4.73,-1.69,1252714.947621,27353,275.88,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":398,"volume":452,"transactions":453,"vwap":454},"2026-08-28",283.35,284.43,278.5,280.1,-1.57,837039.300078,23501,279.9086,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",283.3,283.38,279.25,281.67,-3.84,-1.34,809864.669836,27229,281.3618,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":78,"volume":473,"transactions":474,"vwap":475},"2026-08-26",283.01,286.2643,282.24,285.51,3.86,889716.034636,26157,285.1918,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",286.27,280.91,281.65,-2.3,-0.81,766755.563851,24543,281.8085,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",283.91,286.18,282.4,283.95,1.66,0.59,809247.702705,25478,283.6468,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":333,"volume":504,"transactions":505,"vwap":506},"2026-08-21",284.1,284.165,281.04,282.29,-0.45,872356.307678,25117,282.5577,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":387,"volume":514,"transactions":515,"vwap":516},"2026-08-20",282.7,285.65,281.81,282.74,-1.51,1005784.643585,30019,283.4895,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",286.55,289.875,283.84,284.25,-0.41,-0.14,855352.801558,27987,285.8593,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",288.87,289.435,284.569,284.66,-2.62,-0.91,1068902.627018,34277,285.4527,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",289.87,290.8968,287.21,287.28,-3.53,-1.21,970364.086398,28102,288.2567,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",290.11,291.015,288.1,290.81,-0.17,-0.06,759322.340025,25182,290.2515,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":397,"percent_change":261,"volume":567,"transactions":568,"vwap":569},"2026-08-13",294.8,295.1,288.7,290.98,674511.314919,23167,290.4942,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",292.73,294.23,289.76,292.51,-0.64,-0.22,887788.091387,29099,292.5502,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":323,"volume":588,"transactions":589,"vwap":590},"2026-08-11",294.67,297.76,292.81,293.15,-1.37,830144.537373,31465,293.8845,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",296.18,296.7043,293.435,294.52,-2.14,-0.72,777398.708885,30340,294.7545,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":162,"volume":609,"transactions":610,"vwap":611},"2026-08-07",293.55,297.67,292.45,296.66,1.96,906330.243216,29659,296.2438,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":534,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",300.16,300.53,293.8775,294.7,-0.88,897333.819343,28672,295.3274,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",296.17,297.5,293.58,297.32,2.26,0.77,885759.507379,31162,296.513,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",284.92,296.325,284.36,295.06,6.57,2.28,1191647.180465,37083,294.0457,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",288.51,291.745,285.52,288.49,1.54,0.54,1152741.144803,36965,287.7348,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",282.51,287.99,281.87,286.95,3.25,1.15,1203308.786539,32958,286.2791,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",296.24,281.95,283.7,-8.75,-2.99,1643721.924738,42484,284.6476,{"date":677,"open":678,"high":678,"low":679,"close":606,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",298.6,289.57,-2.71,-0.92,1784453.716653,55744,292.5411,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",298.71,301.92,293.26,295.16,10.34,3.63,2844948.333211,71682,297.2035,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",284.01,287.94,283.68,284.82,1.8,0.64,2093973.958007,59535,285.4204,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",278.04,283.03,276.23,283.02,6.11,2.21,1345265.219468,39499,282.0934,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":271,"volume":725,"transactions":726,"vwap":727},"2026-07-23",273.43,277.03,271.27,276.91,2.98,1486287.636165,34734,275.8587,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":303,"volume":735,"transactions":736,"vwap":737},"2026-07-22",272.77,275.76,272.14,273.93,1.94,1204377.403879,28837,273.9865,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",272.54,274.21,270,271.99,0.3,0.11,1593837.269506,34230,272.3463,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",277.02,277.29,270.6,271.69,-4.36,-1.58,2062588.174054,38029,271.8532,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",279.14999,285.070007,275.32001,276.049988,-6.92,-2.45,1850600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",271.63,283.48001,270.67001,282.97,11.56,4.26,1590800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",271.66,272.45999,269.23999,271.41,-0.87,-0.32,918500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",274.41,274.88,271.32999,272.28,0.78,0.29,1329800,{"date":797,"open":798,"high":799,"low":800,"close":798,"change":801,"percent_change":179,"volume":802,"transactions":9,"vwap":798},"2026-07-13",271.5,274.54999,269.92999,2.69,1248500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",265.97,271.12,265.57999,268.81,3.33,1.25,1119500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",267.34,267.98001,263.54999,265.48001,0.38,0.14,1174000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",267.59,269.01001,264.20001,265.10001,-5.99,-2.21,1182000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",274.94,274.95999,269.20999,271.089996,-3.18,-1.16,1064300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",273.35001,275.60001,271.57001,274.26999,1.51,0.55,1044500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",271.17001,273.12,267,272.76001,3.79,1.41,1260900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",268.76999,272.14999,265.85999,268.97,-1.5,-0.55,1408300,{"date":867,"open":868,"high":869,"low":870,"close":280,"change":871,"percent_change":354,"volume":872,"transactions":9,"vwap":280},"2026-06-30",265.78,271.53,263.85001,3,2149600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":93,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-29",266.87,268.57001,265.26999,267.47,-0.09,1121100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",270.10999,270.31,266.59,267.70999,-2.89,-1.07,1965000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",265.87,273.25,265.28,270.60001,6.92,2.62,1650900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":793,"volume":906,"transactions":9,"vwap":904},"2026-06-24",262.48999,265.54999,261.76999,263.67999,2.04,1823300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":217,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",263.029999,264.89999,261.25,261.64001,-1.38,1330300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":365,"volume":922,"transactions":9,"vwap":920},"2026-06-22",263.57001,266.35999,261.85999,265.31,1.22,1113900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",264.98001,269.51001,263.54001,264.089996,1.98,0.76,2590000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":217,"percent_change":913,"volume":938,"transactions":9,"vwap":937},"2026-06-17",265.42999,269.12,261,262.10999,1698800,{"date":940,"open":941,"high":942,"low":943,"close":868,"change":944,"percent_change":810,"volume":945,"transactions":9,"vwap":868},"2026-06-16",264.37,266.57001,263.37,3.27,1579400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",259.85001,263.47,259.31,262.51001,5.08,1.97,1725900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":724,"percent_change":155,"volume":961,"transactions":9,"vwap":960},"2026-06-12",256.67999,257.48001,254.14999,257.42999,817900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",250.91,256.029999,250.64,254.45,4.28,1.71,1201500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",254.56,257.45999,250.11,250.17,-6.38,-2.49,1350000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",254.32001,257.47,254.2,256.54999,4.16,1.65,1637400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",253.17,254.8,250.94,252.39,-0.33,-0.13,1075800,{"date":999,"open":994,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":703,"volume":1004,"transactions":9,"vwap":1002},"2026-06-05",253.78999,251.78999,252.72,1.6,1582600,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",253.72,249.84,251.12,0.86,0.34,966300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",250.089996,252.050003,247.31,250.25999,1.68,0.68,1020800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",246.88,249.62,246.11,248.58,2.77,1.13,1251600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",245.84,246.28999,242.050003,245.81,-1.47,-0.59,1339100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",248.67,249.21001,246.95,247.28,-2.36,-0.95,2995500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",247.020004,249.73,246.32001,249.64,-0.65,-0.26,1301800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",251.64,253.69,250.28,250.28999,-0.12,-0.05,1126200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":292,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",253.3,255.070007,249.53,250.41,-1.79,1269400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",251.91,252.74001,249.42999,252.2,2.27,0.91,874200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":995,"volume":1091,"transactions":9,"vwap":1089},"2026-05-21",248.77,250.78,245.60001,249.92999,-0.84,1090100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":78,"volume":1099,"transactions":9,"vwap":1097},"2026-05-20",247.55,250.89999,245.080002,250.77,3.4,1707700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1090,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",248.14999,248.67999,244.37,247.37,-2.09,1818400,{"date":1109,"open":1027,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":116,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",250.97,246.36,249.46001,1.78,1924700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",248.81,249.89,247.42,247.67999,-3.09,-1.23,1343700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1097,"change":162,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1097},"2026-05-14",252.36,252.61,249.69,0.27,811200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":261,"volume":1138,"transactions":9,"vwap":1136},"2026-05-13",250.82001,252.64,249.070007,250.10001,-1.31,1137700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",252.8,253.91,249.64999,251.41,-0.68,-0.27,1169500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",255.12,256.48001,251.0099945,252.089996,-2.67,-1.05,1201100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",256.10001,257.29001,253.97,254.75999,-0.77,-0.3,884600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",260.78,262.20999,255.2,255.53,-4.99,-1.92,1413100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",257.98001,262.14999,257.64001,260.51999,5.97,2.35,1276500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":662,"volume":1191,"transactions":9,"vwap":1189},"2026-05-05",252.67999,255.5,251.75999,254.55,2.9,1033100,{"date":1193,"open":1142,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":863,"volume":1198,"transactions":9,"vwap":1196},"2026-05-04",254.78,250.46001,251.64999,-3.82,1213900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",260.67999,261.34,253.2,255.47,-2.54,-0.98,2070700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",250,259.32999,247,258.01001,-7.66,-2.88,3486800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",268.35999,269.39001,264.45001,265.67001,-2.8,-1.04,1658200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":322,"percent_change":323,"volume":1231,"transactions":9,"vwap":1230},"2026-04-28",271.23001,265.95999,268.47,1098600,{"date":1233,"open":1234,"high":893,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",269.45001,266.78,269.73999,0.45,0.17,945500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":461,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",271.82999,272.39001,269.089996,269.29001,-1.41,1168300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":628,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",268.78,274.12,267.79999,273.13,6.04,1350600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",272.64001,274,266.82001,267.089996,-3.96,-1.46,1088000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",272.32001,274.35999,270.019989,271.049988,-1.63,-0.6,816500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",272.26001,273.10999,270.37,272.67999,0.42,0.15,1118800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1276,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1276},"2026-04-17",267.48999,274.10001,267.26999,6.65,2.5,1474600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":921,"percent_change":365,"volume":1297,"transactions":9,"vwap":1296},"2026-04-16",264.059998,267.64999,263.070007,265.60999,983300,{"date":1299,"open":1300,"high":1301,"low":937,"close":1302,"change":1303,"percent_change":887,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",270.79999,271.37,264.39001,-7.86,1390400,{"date":1306,"open":1307,"high":799,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",273.32001,271.54999,272.25,-2.26,-0.82,1024800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":865,"transactions":9,"vwap":1318},"2026-04-13",269.51999,274.60999,268.049988,274.51001,3.99,1.47,{"date":1322,"open":1323,"high":1324,"low":884,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",273.81,274.66,270.51999,-2.66,-0.97,982200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",268.12,274.78,267.17001,273.17999,3.67,1.36,1371700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":926,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":926},"2026-04-08",265.98999,269.64001,261.51999,10.47,4.04,1270200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":106,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",258.10001,260.45999,256.31,259.040009,0.22,1459900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1129,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-04-06",256.98999,258.70999,255.67,258.48001,0.1,817300,{"date":1363,"open":1364,"high":202,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",256.72,255.44,258.20999,-2.33,-0.89,813300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1360,"volume":1377,"transactions":9,"vwap":1375},"2026-04-01",260.23001,263.35001,259.44,260.54001,0.25,1227100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1003,"volume":1385,"transactions":9,"vwap":1383},"2026-03-31",257.67999,261.54999,254.41,260.29001,4.1,1413300,{"date":1387,"open":911,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",262.01001,255.58,256.19,-2.85,-1.1,1071100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1351,"change":1367,"percent_change":1368,"volume":1399,"transactions":9,"vwap":1351},"2026-03-27",260.72,263.19,257.85999,1482100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",264.51999,266.64001,260.42999,261.37,-5.08,-1.91,1503900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":855,"percent_change":1415,"volume":1147,"transactions":9,"vwap":1414},"2026-03-25",267.31,268.41,263.29999,266.45001,0.53,{"date":1417,"open":1418,"high":1414,"low":1419,"close":1420,"change":1421,"percent_change":51,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",260.12,258.88,265.040009,2.29,1046000,{"date":1424,"open":1425,"high":1426,"low":936,"close":1427,"change":1428,"percent_change":953,"volume":1429,"transactions":9,"vwap":1427},"2026-03-23",263.41,265.39999,262.75,5.07,1650100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1380,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1380},"2026-03-20",260.85999,262.28,256.13,-2.94,-1.13,2353200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1064,"percent_change":1065,"volume":1444,"transactions":9,"vwap":1443},"2026-03-19",258,262.12,257.14999,260.62,1125300,{"date":1446,"open":885,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",268.39999,260.26001,260.73999,-7,-2.61,1224300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":146,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",271,271.54001,264.38,267.73999,-0.9,859000,{"date":1462,"open":1463,"high":883,"low":878,"close":1464,"change":987,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",269.20001,268.64001,0.62,716200,{"date":1468,"open":1469,"high":1470,"low":868,"close":1471,"change":78,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-13",267.78,269.72,266.98999,0.52,1159400,{"date":1475,"open":926,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",271.60001,265.47,265.62,-5.9,-2.17,1598400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1055,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",272.13,273.37,267.66,271.51999,-1.77,1164100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",275.5,278.059998,273.029999,273.29001,-3.29,-1.19,1187100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",273.54999,277.20001,269.95001,276.57999,-0.58,-0.21,1248800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-06",281,281.35999,274.81,277.16,-5.35,-1.89,1382800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-05",284.82999,286.5,280.23001,282.51001,-4.66,-1.62,1284500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1280,"volume":1533,"transactions":9,"vwap":1531},"2026-03-04",286.79999,287.91,284.32001,287.17001,1.19,808200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-03",286.42999,288.48999,282.87,285.98001,-5.19,-1.78,1442200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":651,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-03-02",287.82001,291.79999,285.29001,291.17001,0.19,1475100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":121,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",288.63,291.67999,287.67999,290.63,0.12,3075000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":651,"percent_change":1549,"volume":1565,"transactions":9,"vwap":1564},"2026-02-26",290.95999,291.75,286.72,290.28,1416900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-25",294.57001,296.51999,288,289.73999,-4.82,-1.64,1620600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":365,"volume":1582,"transactions":9,"vwap":1580},"2026-02-24",293.85001,296.5,293.47,294.56,1.34,1189400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1272,"volume":1590,"transactions":9,"vwap":1588},"2026-02-23",295.48999,298.35001,292.54001,293.22,-1.76,1230300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-20",293.70001,298.10001,292.57001,294.98001,1.16,0.39,1473300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":418,"volume":1607,"transactions":9,"vwap":1605},"2026-02-19",295.059998,296.94,292.38,293.82001,-2.34,1265700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",298.14001,298.64001,295.35999,296.16,-1.26,-0.42,1082700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-17",299.44,301.5,295.73001,297.42001,-2.18,-0.73,1095700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":271,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-13",298.01001,302.23001,295.19,299.60001,0.37,1310800,{"date":1635,"open":1636,"high":30,"low":1637,"close":1638,"change":1639,"percent_change":1281,"volume":1640,"transactions":9,"vwap":1638},"2026-02-12",299.91,297.87,298.51001,0.44,2079900,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-11",291.95999,299.89999,298.070007,3.82,1.3,1404900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1335,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-10",291.54999,295.29001,289.31,294.25,1.26,1261800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":672,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-09",291.34,294.17999,289.53,290.57999,-1.02,1888000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",289.66,294.79001,287.5,293.57001,5.28,1.83,1531400,{"date":1675,"open":699,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":239,"volume":1680,"transactions":9,"vwap":1678},"2026-02-05",293.82999,286.82999,288.29001,-0.51,2641300,{"date":1682,"open":1683,"high":1684,"low":1510,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-04",281.70001,293.67001,288.79999,9.89,3.55,3382700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",266.98001,282.88,263.45999,278.91,14.7,5.56,3598500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":270,"percent_change":1029,"volume":1704,"transactions":9,"vwap":1703},"2026-02-02",261.28,265,260.059998,264.20999,2156100,{"date":1706,"open":1707,"high":1708,"low":1348,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",262.23001,263.059998,261.26001,-1.6,-0.61,1438300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1074,"transactions":9,"vwap":1718},"2026-01-29",259.97,263.78,258.42999,262.85999,4.61,1.79,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":332,"percent_change":556,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",258.14001,260.59,257.60999,258.25,1062400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":239,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",259.45999,260.73001,257.75,258.69,-0.46,860500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1011,"volume":1743,"transactions":9,"vwap":1741},"2026-01-26",259.019989,260.28,257.41,259.14999,0.89,1126800,{"date":1745,"open":1746,"high":1404,"low":1747,"close":1748,"change":386,"percent_change":864,"volume":1749,"transactions":9,"vwap":1748},"2026-01-23",259.89999,256.95999,258.26001,1292800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-22",261.070007,262.60999,259.37,259.69,-0.25,-0.1,1282100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-21",256.78,262.079987,256.32999,259.94,5.49,2.16,1259400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":967,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":967},"2026-01-20",260.20001,261.98999,253.73,-9.02,-3.42,1316600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":949,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":949},"2026-01-16",261.51001,264.26999,260.049988,1.58,0.6,1280500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":871,"percent_change":1597,"volume":1790,"transactions":9,"vwap":1789},"2026-01-15",259.92999,262.70999,258.51999,261.89001,1023500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-14",256.76001,260.97,256.64001,258.89001,2.13,0.83,1676100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1793,"change":1805,"percent_change":51,"volume":1806,"transactions":9,"vwap":1793},"2026-01-13",255.25999,256.95001,254.7,2.22,1340200,{"date":1808,"open":1809,"high":1204,"low":1810,"close":1811,"change":1505,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-12",254.42999,252.69,254.53999,-0.23,1056000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1150,"change":1819,"percent_change":846,"volume":1820,"transactions":9,"vwap":1150},"2026-01-09",254.77,256.10999,252.070007,1.39,1348500,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1772,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1772},"2026-01-08",245.97,255.059998,6.74,2.73,1530100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-07",254.48,255.080002,246.37,246.99001,-7.16,-2.82,1363700,{"date":1838,"open":1839,"high":984,"low":1094,"close":959,"change":1840,"percent_change":1672,"volume":1841,"transactions":9,"vwap":959},"2026-01-06",248.35001,4.56,1860800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":136,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2026-01-05",248.56,251.31,247.61,249.59,0.04,2419000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1647,"volume":1857,"transactions":9,"vwap":1855},"2026-01-02",246.64999,249.55,244.55,249.5,3.2,1622700,{"date":1859,"open":1860,"high":1861,"low":1034,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-31",248.42,249.50999,246.3,-4.53,-1.81,750500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":398,"volume":1873,"transactions":9,"vwap":1871},"2025-12-30",251.5,251.96001,250.13,250.83,-1.4,669100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1812,"percent_change":879,"volume":1880,"transactions":9,"vwap":1879},"2025-12-29",252.46001,253.59,251.60001,252.23,1169000,{"date":1882,"open":1883,"high":1884,"low":1868,"close":1876,"change":1885,"percent_change":172,"volume":1886,"transactions":9,"vwap":1876},"2025-12-26",251.59,252.92999,0.51,412500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1557,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-24",251.83,252.67,251.10001,251.95,0.05,291700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1889,"change":1900,"percent_change":1360,"volume":1901,"transactions":9,"vwap":1889},"2025-12-23",251.86,253,251.23,0.26,594100,{"date":1903,"open":976,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-22",252.98,248.82001,251.57001,1.43,0.57,768300,{"date":1911,"open":1912,"high":1097,"low":1913,"close":1914,"change":1224,"percent_change":523,"volume":1915,"transactions":9,"vwap":1914},"2025-12-19",250.56,248.64,250.14,3335300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-18",252.57001,254.28,250.67,251.17999,-1.22,-0.48,1415900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-17",250.53999,253.71001,249.37,252.39999,1.74,0.69,1317400,{"date":1935,"open":1936,"high":1937,"low":1071,"close":1938,"change":1939,"percent_change":1121,"volume":1940,"transactions":9,"vwap":1938},"2025-12-16",255.089996,256.32001,250.66,-8,1735300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":703,"percent_change":1376,"volume":1947,"transactions":9,"vwap":1946},"2025-12-15",259,259.78,257.87,258.66,1315700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-12",258.82001,259.26999,256.81,258.019989,0.61,0.24,967300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1740,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1740},"2025-12-11",254.99001,258.17001,254.11,3.88,1.53,1041100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-10",247.39,254.17999,246.56,253.53,6.9,2.8,1231900,{"date":1975,"open":1976,"high":1977,"low":1832,"close":1978,"change":863,"percent_change":1272,"volume":1979,"transactions":9,"vwap":1978},"2025-12-09",248.33,249.8,246.63,871900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":451,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-08",248.75999,250.42999,247.73,248.13,-0.63,994500,{"date":1989,"open":1990,"high":1991,"low":1985,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-05",250.12,250.86,249.7,0.32,0.13,782700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1056,"volume":2003,"transactions":9,"vwap":2001},"2025-12-04",250.69,251.55,248.42999,249.38,-0.66,1021600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":492,"percent_change":162,"volume":2010,"transactions":9,"vwap":2009},"2025-12-03",249.31,251.61,247.83,250.039993,1062000,{"date":2012,"open":2013,"high":1929,"low":2014,"close":2015,"change":1742,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-02",248.39999,245.77,248.38,0.36,825200,{"date":2019,"open":2020,"high":1063,"low":2021,"close":2022,"change":1073,"percent_change":598,"volume":2023,"transactions":9,"vwap":2022},"2025-12-01",247.32001,247.13,247.49001,1066900,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":794,"percent_change":1557,"volume":2029,"transactions":9,"vwap":2028},"2025-11-28",248.28,250.37,249.28,452200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":703,"percent_change":1900,"volume":2036,"transactions":9,"vwap":2035},"2025-11-26",247.12,250.52,246.020004,248.99001,725700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1839,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1839},"2025-11-25",245.17,249.61,243.72,5.82,2.4,1070100,{"date":2046,"open":2047,"high":1839,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-24",247.28999,242.35001,242.53,-5.24,-2.11,2511800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1028,"volume":2060,"transactions":9,"vwap":2058},"2025-11-21",242.10001,248.45,241.28,247.77,6.67,1548900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-20",243,244.059998,239.24001,241.10001,0.03,0.01,1403300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-19",241.73,243.17999,239.52,241.070007,-0.86,-0.36,990800,{"date":2080,"open":2081,"high":2082,"low":31,"close":2083,"change":1472,"percent_change":1352,"volume":2084,"transactions":9,"vwap":2083},"2025-11-18",240.94,243.49001,241.92999,1365700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1155,"volume":2092,"transactions":9,"vwap":2090},"2025-11-17",243.95,244.57001,240.83,241.41,-2.56,989500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-14",244.99001,245.32001,242.56,243.97,-1.32,-0.54,978500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":524,"percent_change":557,"volume":2108,"transactions":9,"vwap":2107},"2025-11-13",245.050003,247.0099945,244.34,245.28999,1060100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":312,"percent_change":2067,"volume":2115,"transactions":9,"vwap":2114},"2025-11-12",245.64,247.85001,245.10001,245.42999,695200,{"date":2117,"open":2118,"high":1111,"low":2119,"close":2120,"change":271,"percent_change":1237,"volume":2121,"transactions":9,"vwap":2120},"2025-11-11",245.5,244.64,245.36,662700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1922,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-10",245.19,245.94,241.72,244.27,-0.5,1069100,{"date":2131,"open":2132,"high":1852,"low":2133,"close":2134,"change":1532,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-07",244.32001,243.27,245.49001,0.49,1077200,{"date":2138,"open":2139,"high":2140,"low":2133,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-06",244.78,247.089996,244.3,-0.76,-0.31,915900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":819,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-05",244.60001,246.44,243.029999,245.059998,0.06,1591100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1720,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-04",242.61,245.39,242.020004,244.92,0.74,1420000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":418,"percent_change":785,"volume":2167,"transactions":9,"vwap":2166},"2025-11-03",242.89999,243.69,240.52,243.13,1250100,{"date":2169,"open":2072,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":745,"volume":2174,"transactions":9,"vwap":2172},"2025-10-31",244.83,241.039993,243.92,0.28,1649500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":162,"volume":2182,"transactions":9,"vwap":2180},"2025-10-30",241.47,247.36,240.67,243.64,1.61,1346800,{"date":2184,"open":2185,"high":2032,"low":2186,"close":2187,"change":461,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-29",244.84,241.23,242.029999,-1.56,1797200,{"date":2191,"open":1120,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-28",249.58,245.7,245.87,-1.94,-0.78,1558000,{"date":2199,"open":1086,"high":2200,"low":2114,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-27",248.8,247.81,2.06,0.84,2010200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-24",249,250.71001,242.8,245.75,-11.69,-4.54,3222700,{"date":2215,"open":2216,"high":1213,"low":1080,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-23",254.57001,257.44,4.48,1.77,2046500,{"date":2222,"open":2223,"high":1717,"low":2224,"close":2225,"change":2226,"percent_change":1271,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",256.79001,252.91,252.96001,-4.18,1317000,{"date":2229,"open":2230,"high":1960,"low":1144,"close":2231,"change":2232,"percent_change":2233,"volume":2136,"transactions":9,"vwap":2231},"2025-10-21",251.67999,257.14001,4.76,1.89,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":810,"volume":2240,"transactions":9,"vwap":2238},"2025-10-20",249.17,252.83,252.38,3.12,1001400,{"date":2242,"open":2178,"high":2243,"low":2244,"close":2245,"change":249,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-17",249.52,246.8,249.25999,0.94,889000,{"date":2249,"open":2250,"high":2250,"low":2114,"close":2251,"change":2252,"percent_change":1164,"volume":2253,"transactions":9,"vwap":2251},"2025-10-16",248.44,246.94,-0.75,704500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":333,"volume":2261,"transactions":9,"vwap":2259},"2025-10-15",248.57001,249.75,245.8,247.69,-0.4,720400,{"date":2263,"open":2264,"high":1071,"low":2049,"close":2265,"change":692,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-14",242.75,248.089996,1.48,1114900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":323,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-13",246.53999,247.35001,243.5,244.46001,-0.19,1071800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-10",248.92,249.94,244.23,244.92999,-3.36,-1.35,1271300,{"date":2286,"open":2287,"high":2288,"low":2022,"close":2289,"change":2290,"percent_change":1589,"volume":2291,"transactions":9,"vwap":2289},"2025-10-09",253.56,254.3,248.28999,-4.46,1145700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-08",256.22,256.26001,251.82001,252.75,-3,-1.17,1525400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-07",259.35001,259.60999,255.42,255.75,-2.96,-1.14,932400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1357,"change":2315,"percent_change":2128,"volume":2316,"transactions":9,"vwap":1357},"2025-10-06",259.34,260,256.73999,-1.29,844500,{"date":2318,"open":1739,"high":1427,"low":1786,"close":2313,"change":1624,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2313},"2025-10-03",-0.28,740600,{"date":2322,"open":1419,"high":2323,"low":2324,"close":1731,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1731},"2025-10-02",262.10001,258.20001,0.81,0.31,733200,{"date":2329,"open":2330,"high":2331,"low":1440,"close":2332,"change":1090,"percent_change":785,"volume":2333,"transactions":9,"vwap":2332},"2025-10-01",259.32001,260.57999,259.92001,874000,{"date":2335,"open":2336,"high":912,"low":2337,"close":2338,"change":2339,"percent_change":93,"volume":2340,"transactions":9,"vwap":2338},"2025-09-30",259.070007,258.39001,260.76001,-0.62,1097800,{"date":2342,"open":2343,"high":2344,"low":1731,"close":2345,"change":1011,"percent_change":1994,"volume":2346,"transactions":9,"vwap":2345},"2025-09-29",262.45999,263.20001,261.38,840000,{"date":2348,"open":1796,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":921,"volume":2353,"transactions":9,"vwap":2351},"2025-09-26",261.47,257.16,261.040009,3.15,533800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":576,"volume":2361,"transactions":9,"vwap":2359},"2025-09-25",258.35999,259.57999,257.29999,257.89001,-1.67,678600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":576,"volume":2369,"transactions":9,"vwap":2367},"2025-09-24",260.42001,261.88,258.59,259.56,-1.66,693300,{"date":2371,"open":2372,"high":1413,"low":2373,"close":2374,"change":343,"percent_change":1994,"volume":2375,"transactions":9,"vwap":2374},"2025-09-23",261.48999,260.01001,261.22,829700,{"date":2377,"open":1405,"high":2378,"low":2379,"close":2380,"change":1327,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-22",262,260.10999,260.89001,-0.37,692300,{"date":2384,"open":2385,"high":2385,"low":2386,"close":919,"change":2387,"percent_change":2002,"volume":2388,"transactions":9,"vwap":919},"2025-09-19",264.049988,261.5,-1.73,1915400,{"date":2390,"open":1427,"high":2391,"low":1433,"close":2392,"change":2393,"percent_change":1280,"volume":2394,"transactions":9,"vwap":2392},"2025-09-18",265.23001,263.59,1.11,698700,{"date":2396,"open":1787,"high":2397,"low":2398,"close":2399,"change":703,"percent_change":1955,"volume":2400,"transactions":9,"vwap":2399},"2025-09-17",268,261.79999,262.48001,963800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1163,"volume":2408,"transactions":9,"vwap":2406},"2025-09-16",262.98999,264.45999,261.059998,261.84,-2.03,828700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1885,"percent_change":1549,"volume":2415,"transactions":9,"vwap":2414},"2025-09-15",264.57001,264.82999,262.54001,263.87,801000,{"date":2417,"open":894,"high":805,"low":2418,"close":2419,"change":2420,"percent_change":1436,"volume":2421,"transactions":9,"vwap":2419},"2025-09-12",262.92999,263.35999,-3.01,668400,{"date":2423,"open":2424,"high":2425,"low":912,"close":2426,"change":1646,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-11",262.26999,266.92999,266.37,1.45,1040300,{"date":2430,"open":2431,"high":2411,"low":2432,"close":2433,"change":1632,"percent_change":819,"volume":1361,"transactions":9,"vwap":2433},"2025-09-10",261.32001,261.17001,262.54999,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":441,"volume":2441,"transactions":9,"vwap":2439},"2025-09-09",265.12,265.60001,261.35001,262.17999,-4.5,630900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1639,"percent_change":1238,"volume":2448,"transactions":9,"vwap":2447},"2025-09-08",265.51001,266.91,263.62,266.67999,799200,{"date":2450,"open":2451,"high":2452,"low":1402,"close":2453,"change":1908,"percent_change":77,"volume":2454,"transactions":9,"vwap":2453},"2025-09-05",266.69,268.67999,266.23999,583100,{"date":2456,"open":2406,"high":2457,"low":1724,"close":1222,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1222},"2025-09-04",265.76001,4.42,1.69,639300,{"date":2462,"open":2463,"high":2464,"low":1715,"close":911,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":911},"2025-09-03",261.95001,262.42999,-1.01,-0.39,719100,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1459,"volume":2474,"transactions":9,"vwap":2472},"2025-09-02",263.26999,260.75,262.26001,-2.39,898300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1392,"percent_change":523,"volume":2481,"transactions":9,"vwap":2480},"2025-08-29",266.070007,267.14999,264.040009,264.64999,963400,{"date":2483,"open":2484,"high":2397,"low":2485,"close":2486,"change":2487,"percent_change":2260,"volume":2488,"transactions":9,"vwap":2486},"2025-08-28",267.5,263.66,265.75,-1.08,725300,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":493,"percent_change":1352,"volume":2494,"transactions":9,"vwap":2493},"2025-08-27",265.57001,268.25,266.82999,659400,{"date":2496,"open":2497,"high":1447,"low":807,"close":2453,"change":2128,"percent_change":2274,"volume":2498,"transactions":9,"vwap":2453},"2025-08-26",266.70001,1393400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1154,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-25",269.48001,270.73999,266.47,266.73999,-0.99,691400,{"date":2508,"open":2378,"high":2509,"low":2378,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-22",269.82001,269.41,8.41,3.22,1069400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":936,"change":1663,"percent_change":2466,"volume":2519,"transactions":9,"vwap":936},"2025-08-21",261.029999,262.94,260.98999,1030200,{"date":2521,"open":2522,"high":2523,"low":1789,"close":2524,"change":1173,"percent_change":1624,"volume":2525,"transactions":9,"vwap":2524},"2025-08-20",263.89001,265.54001,262.019989,943100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-19",259.87,264.48999,259.70001,263.94,4.72,1.82,1002500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1352,"volume":2542,"transactions":9,"vwap":2540},"2025-08-18",258.67001,260.31,256.42999,259.22,0.58,638200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1037,"volume":2550,"transactions":9,"vwap":2548},"2025-08-15",263,263.89999,258.26999,258.64001,-3.85,1115100,{"date":2552,"open":2553,"high":2480,"low":2554,"close":901,"change":2555,"percent_change":1864,"volume":2556,"transactions":9,"vwap":901},"2025-08-14",263.26001,261.42001,-4.83,1173400,{"date":2558,"open":2559,"high":2560,"low":2331,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-13",261.45001,267.44,267.32001,6.84,2.63,1131200,{"date":2566,"open":2567,"high":936,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-12",258.35001,257.57999,260.48001,3.59,1.4,637800,{"date":2574,"open":2575,"high":1359,"low":1817,"close":2576,"change":1757,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-11",257.59,256.89001,-0.04,622700,{"date":2580,"open":1761,"high":2581,"low":2582,"close":1356,"change":77,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1356},"2025-08-08",258.95999,256.59,0.08,541100,{"date":2586,"open":2587,"high":1944,"low":2588,"close":1761,"change":1624,"percent_change":2319,"volume":2589,"transactions":9,"vwap":1761},"2025-08-07",259.25,256.23001,1021300,{"date":2591,"open":1795,"high":2540,"low":2592,"close":2593,"change":1320,"percent_change":1908,"volume":2594,"transactions":9,"vwap":2593},"2025-08-06",255.27,257.51001,1162600,{"date":2596,"open":2597,"high":2598,"low":1810,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-05",255.25,256.89999,256.040009,2.46,0.97,819400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":25,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-04",252.31,255.39999,251.85001,253.58,0.5,910000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2605,"change":2616,"percent_change":386,"volume":2617,"transactions":9,"vwap":2605},"2025-08-01",253.48,253.89999,249.67,-3.66,1236400,{"date":2619,"open":2620,"high":960,"low":2620,"close":2621,"change":2622,"percent_change":1082,"volume":2623,"transactions":9,"vwap":2621},"2025-07-31",251.24001,255.97,2.3,1676700,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-30",257.79001,251.35001,253.67,-5.83,-2.25,1985400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1679,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-29",260.79001,261.049988,256.67001,259.5,-0.2,1847100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2373,"change":441,"percent_change":1055,"volume":2645,"transactions":9,"vwap":2373},"2025-07-28",261.39999,262.17001,259.42001,754800,{"date":2647,"open":1708,"high":2485,"low":1731,"close":2648,"change":996,"percent_change":1065,"volume":2649,"transactions":9,"vwap":2648},"2025-07-25",261.70001,1093000,{"date":2651,"open":1707,"high":2652,"low":2653,"close":2654,"change":1246,"percent_change":2100,"volume":2655,"transactions":9,"vwap":2654},"2025-07-24",263.79999,260.56,261.82999,794200,{"date":2657,"open":1168,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-23",263.76001,260.69,263.23999,3.11,1.2,930000,{"date":2665,"open":2592,"high":1168,"low":2666,"close":2667,"change":1765,"percent_change":1766,"volume":2668,"transactions":9,"vwap":2667},"2025-07-22",254.98,260.13,765300,{"date":2670,"open":1390,"high":2671,"low":973,"close":2672,"change":1679,"percent_change":2638,"volume":2645,"transactions":9,"vwap":2672},"2025-07-21",257.64999,254.64,{"date":2674,"open":2675,"high":2567,"low":2676,"close":2677,"change":2678,"percent_change":2505,"volume":2679,"transactions":9,"vwap":2677},"2025-07-18",258.089996,253.28,255.14999,-2.55,1029400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":167,"percent_change":1011,"volume":2686,"transactions":9,"vwap":2685},"2025-07-17",256.82001,258.84,256.35999,257.70001,806500,{"date":2688,"open":2689,"high":974,"low":2690,"close":2682,"change":1237,"percent_change":58,"volume":2691,"transactions":9,"vwap":2682},"2025-07-16",257.070007,253.25,772800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":238,"volume":2699,"transactions":9,"vwap":2697},"2025-07-15",258.98999,259.54999,256.29999,256.37,-1.25,718200,{"date":2701,"open":1717,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":92,"volume":2706,"transactions":9,"vwap":2704},"2025-07-14",258.98001,255.74001,257.62,-2.08,664100,{"date":2708,"open":2332,"high":2634,"low":2709,"close":2530,"change":2710,"percent_change":681,"volume":2711,"transactions":9,"vwap":2530},"2025-07-11",258.63,-2.42,745900,{"date":2713,"open":2653,"high":2714,"low":2715,"close":1441,"change":2716,"percent_change":1082,"volume":2717,"transactions":9,"vwap":1441},"2025-07-10",264.60999,259.89001,2.37,1097700,{"date":2719,"open":2720,"high":2721,"low":2223,"close":2722,"change":2723,"percent_change":116,"volume":2724,"transactions":9,"vwap":2722},"2025-07-09",258.73001,260.25,259.75,1.85,866300,{"date":2726,"open":1162,"high":2727,"low":1830,"close":2728,"change":2729,"percent_change":25,"volume":2730,"transactions":9,"vwap":2728},"2025-07-08",259.26001,257.89999,3.24,1572400,{"date":2732,"open":2733,"high":2722,"low":2734,"close":2735,"change":461,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-07",257.91,253.89,254.66,-1.49,974800,{"date":2739,"open":2740,"high":1733,"low":2741,"close":2742,"change":2743,"percent_change":195,"volume":2744,"transactions":9,"vwap":2742},"2025-07-03",256,255.64,258.5,2.05,759500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1655,"percent_change":2135,"volume":2751,"transactions":9,"vwap":2750},"2025-07-02",254.92999,256.53,253.12,256.45001,1121900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-01",246.070007,257.63,245.17999,255.19,7.94,3.21,1317800,{"date":2762,"open":2763,"high":2764,"low":2124,"close":2765,"change":482,"percent_change":995,"volume":2766,"transactions":9,"vwap":2765},"2025-06-30",246.2,247.41,247.25,930800,{"date":2768,"open":2769,"high":1143,"low":1978,"close":2770,"change":141,"percent_change":1415,"volume":2771,"transactions":9,"vwap":2770},"2025-06-27",247.67,248.059998,971400,{"date":2773,"open":1026,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-26",247.5,245.3,246.75,1.06,0.43,867600,{"date":2781,"open":2258,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2577,"volume":2786,"transactions":9,"vwap":2784},"2025-06-25",246.96001,244.21001,245.69,-0.11,1165600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2258,"change":1003,"percent_change":43,"volume":2792,"transactions":9,"vwap":2258},"2025-06-24",245.37,246.39,242.92999,1031400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-23",240.92,244.39999,239.56,244.2,3.58,1.49,668200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":419,"volume":2809,"transactions":9,"vwap":2807},"2025-06-20",242.67999,243.28,239.61,240.62,-0.69,1504300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1994,"percent_change":1893,"volume":2816,"transactions":9,"vwap":2815},"2025-06-18",241.080002,243.080002,240.81,241.31,673300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":462,"volume":2824,"transactions":9,"vwap":2822},"2025-06-17",243.35001,244.50999,240.77,241.17999,-3.27,678700,{"date":2826,"open":2827,"high":2828,"low":2155,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-16",244.24001,245.14999,244.45,2.97,1.23,671700,{"date":2834,"open":2835,"high":2095,"low":2836,"close":2837,"change":1863,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-13",243.8,241.020004,241.48,-1.84,801600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1711,"percent_change":1756,"volume":2846,"transactions":9,"vwap":2845},"2025-06-12",245.42,246.89,244.28,246.0099945,651000,{"date":2848,"open":1079,"high":1079,"low":2034,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-11",246.62,-2.38,-0.96,727700,{"date":2854,"open":2855,"high":2856,"low":2270,"close":2207,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2207},"2025-06-10",248.0099945,249.92,1.72,0.7,632300,{"date":2861,"open":2862,"high":2863,"low":2763,"close":1045,"change":2319,"percent_change":2785,"volume":2864,"transactions":9,"vwap":1045},"2025-06-09",247.99001,248.86,718700,{"date":2866,"open":2867,"high":2868,"low":2270,"close":2869,"change":2427,"percent_change":493,"volume":2870,"transactions":9,"vwap":2869},"2025-06-06",248.5,249.78999,247.56,604800,{"date":2872,"open":2873,"high":1985,"low":2874,"close":1026,"change":2260,"percent_change":333,"volume":2875,"transactions":9,"vwap":1026},"2025-06-05",247.080002,245.33,1090900,{"date":2877,"open":2878,"high":2879,"low":2095,"close":2880,"change":810,"percent_change":1885,"volume":2881,"transactions":9,"vwap":2880},"2025-06-04",245.89999,248.10001,246.50999,998900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-03",242.28,245.57001,241.85001,245.25999,2.61,1.08,792800,{"date":2892,"open":2893,"high":2113,"low":2894,"close":2895,"change":2896,"percent_change":2505,"volume":2897,"transactions":9,"vwap":2895},"2025-06-02",243.96001,240.5,242.64999,-2.43,977600,{"date":2899,"open":2124,"high":2900,"low":2901,"close":1096,"change":1055,"percent_change":1056,"volume":2902,"transactions":9,"vwap":1096},"2025-05-30",246.23,243.39999,2390400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2906,"change":2908,"percent_change":793,"volume":2909,"transactions":9,"vwap":2906},"2025-05-29",245.71001,245.73,243.039993,1.9,713500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":837,"volume":2917,"transactions":9,"vwap":2915},"2025-05-28",246.97,247.58,243.50999,243.83,-2.86,661500,{"date":2919,"open":2920,"high":2921,"low":2166,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-27",244.67999,247.16,246.69,4.85,2.01,789600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2299,"volume":2933,"transactions":9,"vwap":2931},"2025-05-23",241.52,242.84,240.89999,241.84,-2.87,752500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2151,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-22",243.89,246.25,243.059998,244.71001,0.02,831400,{"date":2943,"open":2944,"high":2289,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-21",247.050003,244.12,244.64999,-5.29,-2.12,772900,{"date":2951,"open":1868,"high":2952,"low":2953,"close":2279,"change":1488,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2279},"2025-05-20",252.12,248.91,-0.7,954400,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":1632,"percent_change":1281,"volume":2961,"transactions":9,"vwap":2960},"2025-05-19",248.85001,252.47,251.71001,739300,{"date":2963,"open":2964,"high":1878,"low":2032,"close":2965,"change":2966,"percent_change":1336,"volume":2967,"transactions":9,"vwap":2965},"2025-05-16",248,251.34,3.37,1179500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":662,"volume":2975,"transactions":9,"vwap":2973},"2025-05-15",245.23,248.53999,244.19,247.97,2.83,926600,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-14",248.55,244.63,245.14,-4,-1.61,1252300,{"date":2985,"open":2986,"high":2238,"low":2987,"close":2988,"change":2299,"percent_change":323,"volume":2989,"transactions":9,"vwap":2988},"2025-05-13",251,249.12,249.14,1184100,{"date":2991,"open":2992,"high":2297,"low":2028,"close":2993,"change":2994,"percent_change":2512,"volume":2995,"transactions":9,"vwap":2993},"2025-05-12",249.97,250.31,7.81,1142500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":1038,"percent_change":93,"volume":3002,"transactions":9,"vwap":3001},"2025-05-09",243.52,244.53999,242.089996,242.5,809900,{"date":3004,"open":3005,"high":2034,"low":3006,"close":3007,"change":3008,"percent_change":1597,"volume":3009,"transactions":9,"vwap":3007},"2025-05-08",242.72,241.64,243.089996,2.78,1237900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1639,"percent_change":58,"volume":3016,"transactions":9,"vwap":3015},"2025-05-07",237,241.96001,236.67999,240.31,1552400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1615,"volume":3024,"transactions":9,"vwap":3022},"2025-05-06",239.45,241.16,238.58,239.87,-1,1029700,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1272,"volume":3032,"transactions":9,"vwap":3030},"2025-05-05",240.64999,242.83,239.39,240.87,-1.45,942700,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-02",242.94,243.42999,240.71001,242.32001,3.08,1.29,1543300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":2065,"change":3047,"percent_change":2319,"volume":3048,"transactions":9,"vwap":2065},"2025-05-01",241.0099945,244,238.34,-0.67,1818200,{"date":3050,"open":3051,"high":3027,"low":182,"close":3052,"change":2838,"percent_change":2142,"volume":3053,"transactions":9,"vwap":3052},"2025-04-30",239.88,239.91,3721900,{"date":3055,"open":3056,"high":2907,"low":3057,"close":3058,"change":3059,"percent_change":1020,"volume":3060,"transactions":9,"vwap":3058},"2025-04-29",239.77,238.83,241.75,1.63,1472500,{"date":3062,"open":2894,"high":3063,"low":3064,"close":3065,"change":1465,"percent_change":1900,"volume":3066,"transactions":9,"vwap":3065},"2025-04-28",243.46001,238.62,240.12,972700,{"date":3068,"open":3058,"high":2187,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-04-25",238.22,239.5,-2.57,-1.06,1285800,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1081,"volume":3081,"transactions":9,"vwap":3079},"2025-04-24",238.029999,242.48,236.55,242.070007,5.37,957700,{"date":186,"open":3083,"high":2127,"low":3084,"close":3085,"change":3086,"percent_change":1541,"volume":3087,"transactions":9,"vwap":3085},241,235.89999,236.7,-4.3,1072500]