[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITT":3,"homepage-market-summary":35,"stock-historical-ITT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ITT","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},"ITT Inc.","NYSE",null,"PUMPS & PUMPING EQUIPMENT","ITT began its journey as International Telephone & Telegraph in 1920. Through decades of acquisitions in the mid-1900s, ITT went from manufacturing telephone switching equipment to operating hotels, car rentals, insurance agencies, and bread bakeries. In 1995, the firm split into three separate entities, one of which is the ITT in current operation. After a few more spinoffs in 2011, today ITT sells automotive, industrial, and aerospace products such as brake pads, seals, pumps, valves, connectors, and regulators. It has operations around the globe with notable exposure to North America, Europe, and Asia.","11,600","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7488,1.544,"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},206.2,208.76,208.97,203.62,206.17,0.03,0.01,726975.42633,14387,207.0117,230.32,166.96001,865030.2438441155,61.9,7749,{"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},131.32001,733661,267786191.204873,55.89,"2025-04-23",[188,189,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,407,418,429,439,449,460,471,482,493,503,513,524,535,546,557,568,579,589,600,611,622,632,642,653,664,674,684,694,705,715,725,735,744,755,765,774,782,791,800,807,813,820,829,837,846,855,864,873,882,891,899,906,915,922,931,940,949,958,967,975,984,991,998,1006,1013,1021,1030,1037,1042,1049,1058,1067,1074,1083,1090,1099,1105,1113,1121,1129,1138,1147,1156,1164,1173,1181,1189,1197,1205,1213,1222,1229,1238,1247,1255,1263,1271,1280,1289,1298,1307,1315,1323,1331,1340,1348,1357,1365,1373,1382,1390,1397,1404,1413,1421,1429,1437,1445,1453,1460,1467,1475,1482,1489,1498,1504,1513,1521,1530,1538,1547,1555,1561,1569,1575,1581,1588,1596,1602,1609,1617,1626,1633,1642,1650,1659,1666,1673,1680,1688,1696,1703,1711,1719,1727,1735,1742,1751,1759,1767,1774,1782,1790,1797,1805,1813,1820,1829,1837,1846,1854,1862,1869,1877,1884,1889,1897,1905,1913,1922,1929,1938,1946,1955,1963,1969,1976,1985,1992,1998,2007,2015,2023,2028,2035,2042,2050,2059,2065,2071,2078,2085,2093,2100,2107,2113,2122,2130,2135,2141,2146,2154,2162,2170,2177,2183,2191,2200,2209,2216,2224,2230,2238,2245,2253,2259,2266,2274,2281,2289,2298,2303,2311,2317,2324,2332,2338,2346,2351,2359,2364,2371,2378,2385,2392,2399,2405,2413,2419,2424,2429,2436,2443,2452,2461,2467,2474,2480,2489,2495,2502,2510,2517,2524,2531,2539,2546,2554,2563,2570,2576,2582,2588,2595,2603,2611,2620,2628,2635,2641,2649,2657,2664,2671,2679,2687,2694,2702,2709,2715,2722,2729,2736,2742,2751,2758,2766,2773,2779,2786,2794,2801,2810,2818,2825,2832,2838,2845,2852,2859,2865,2871,2879,2884,2889,2896,2903,2911,2918,2925,2933,2941,2947,2954,2961,2968,2975,2981,2987,2993,2999,3008,3014,3020,3027,3035,3041,3049,3058,3065,3072,3079,3086,3093],{"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":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",201.88,207.36,4.04,2,608544.713721,13790,206.1577,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",200.78,202.645,196.38,202.13,0.31,0.15,966312.437325,19155,201.0738,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",202.9,207.24,201.68,201.82,-2.72,-1.33,933584.295004,16431,203.1659,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",206.56,207.435,203.3,204.54,-2.64,-1.27,1153729.352227,20840,204.4914,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",205.2,210.17,203.965,207.18,0.92,0.45,871668.829074,21568,207.1177,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",215.48,216.95,203.51,206.26,-7.71,-3.6,1511305.598824,30466,207.9261,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",210.18,214.39,208.5,213.97,2.03,0.96,797167.235956,18016,212.9178,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",208.17,213.4,207.49,211.94,3.31,1.59,746992.214476,14722,211.6773,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",206.49,210.29,205.97,208.63,2.95,1.43,881580.318925,17166,208.7895,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",206.07,207.91,204.99,205.68,1.21,0.59,718421.784236,15254,205.943,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",202.82,205.505,201.8175,204.47,1.66,0.82,1994177.321113,22192,204.0889,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",198.39,203.85,195.07,202.81,8.31,4.27,1413042.509849,25586,202.1611,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",200,201.115,192.6194,194.5,-3.49,-1.76,864002.609154,18046,195.8977,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",201.07,201.685,197.37,197.99,-1.51,-0.76,559482.687507,14211,198.6323,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",198.31,199.99,196.48,199.5,-4.64,-2.27,729002.898541,21352,198.6963,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",199.14,204.62,197.55,204.14,7.91,4.03,786453.571328,18505,202.9649,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",196,197.472,193.27,196.23,-2.03,-1.02,646223.536814,13947,196.1566,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",199.88,201.265,197.61,198.26,-3.26,-1.62,602865.820996,15392,198.741,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",204.12,204.805,201.34,201.52,-2.81,-1.38,450754.302819,16115,202.6756,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",204.7,206.89,202.46,204.33,0.85,0.42,502089.69883,14246,203.7678,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",201.53,205.23,199.165,203.48,2.48,1.23,750073.158378,19289,202.5216,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",200.37,203.34,195,201,6.74,3.47,936157.765854,20503,201.0422,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",201.06,193.97,194.26,-6.03,-3.01,872689.274729,16339,195.0842,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":216,"volume":446,"transactions":447,"vwap":448},"2026-08-31",202.08,202.42,199.23,200.29,-2.7,500711.043454,12047,200.6571,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",206.065,207.94,201.76,202.99,-4.96,-2.39,402067.772563,12125,203.3145,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",210.12,211.345,206.63,207.95,-2.45,-1.16,339568.443183,10839,207.8666,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",206.64,211.18,203.08,210.4,4.42,2.15,637141.847654,14122,210.1969,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",208.11,209.825,204.545,205.98,1.02,0.5,629510.362323,12986,205.9256,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":336,"volume":500,"transactions":501,"vwap":502},"2026-08-24",208.23,208.94,204.57,204.96,-3.14,493122.942725,11809,205.2365,{"date":504,"open":255,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",211.24,206.05,208.1,-0.05,-0.02,723263.12536,16120,207.7552,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",211.47,214.13,208.14,208.15,-5.4,-2.53,518856.073741,13507,209.8693,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",216.62,219.09,211.76,213.55,-4.12,-1.89,615017.687282,15207,213.3218,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",217.04,218.77,214.66,217.67,-2.14,-0.97,779571.063888,18337,217.2235,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",219.3,220.5691,217.8,219.81,0.41,0.19,687204.093327,15938,219.4555,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",216.05,219.92,214.75,219.4,2.7,1.25,520678.044308,15347,218.6247,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",216.53,216.84,213.68,216.7,0.17,0.08,601952.071066,17171,215.9175,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",223.17,223.42,214.48,-0.36,-0.17,600294.612687,15672,216.719,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",213.02,218.485,211.53,216.89,4.97,2.35,941418.658825,20529,216.5269,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",214,214.69,210.33,211.92,-1.21,-0.57,715256.502917,18812,211.6058,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",217.69,218.36,212.62,213.13,-1.28,-0.6,813901.045752,23823,214.3608,{"date":623,"open":624,"high":30,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",220.2,213.08,214.41,10.33,5.06,2629954.860113,48398,219.8197,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":607,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",204.77,206.59,202.66,204.08,-0.28,1545400.755251,26470,204.3888,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",200.65,205.92,196.71,204.65,6.21,3.13,1703574.921298,28636,201.2585,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",195.74,200.38,194.03,198.44,2.46,1.26,728933.004739,17078,198.3843,{"date":665,"open":666,"high":646,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",195.7,191.57,195.98,2.98,1.54,666992.280743,14540,195.2304,{"date":675,"open":676,"high":422,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",194.87,191.03,193,2.2,1.15,1197362.376509,18086,193.5874,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":530,"volume":691,"transactions":692,"vwap":693},"2026-07-29",196.77,197.7,188.075,190.8,-8.19,1081445.829516,15908,191.2912,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",196.96,199.94,193.66,198.99,1.19,0.6,856136.377508,18192,198.3636,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":131,"volume":712,"transactions":713,"vwap":714},"2026-07-27",196.91,199.17,192.34,197.8,1.94,638845.421102,14753,195.207,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":43,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",195.61,197.68,193.9,195.86,0.34,536175.628127,14224,195.9568,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":679,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",191.39,195.97,190.99,195.2,1.14,819587.095778,14701,194.6608,{"date":736,"open":737,"high":324,"low":738,"close":678,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",190.77,190.6,1.51,0.79,865209.076506,16273,192.8428,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",190.58,194.795,190,191.49,0.26,0.14,856158.107159,19447,191.9935,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":617,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",193.18,195.45,189.89,191.23,-0.66,1019982.717459,16940,191.2734,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",191.49001,195.84,189.8,192.50999,-2.83,-1.45,1449300,{"date":775,"open":709,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",196.34,191.72,195.34,1.18,0.61,599400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",194.39999,196.33,190.67999,194.16,-0.77,-0.4,1175700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",197.17,198.84,193.63,194.92999,0.43,0.22,812300,{"date":801,"open":802,"high":686,"low":803,"close":324,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":324},"2026-07-13",193.56,192.45,-0.5,-0.26,818100,{"date":808,"open":809,"high":365,"low":810,"close":422,"change":194,"percent_change":811,"volume":812,"transactions":9,"vwap":422},"2026-07-10",193.0099945,191.14,1.04,803000,{"date":814,"open":759,"high":815,"low":816,"close":678,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":678},"2026-07-09",195.10001,188.0099945,7.67,4.14,1460000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",182.55,186.77,181.84,185.33,0.71,0.38,1119400,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",188.55,181.96001,184.62,-5.45,-2.87,877700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",187.50999,191,187.14,190.070007,3.27,1.75,854800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",189.49001,190.35001,184.070007,186.8,-2.04,-1.08,639700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",196.059998,196.080002,188.74001,188.84,-8.92,-4.51,1041100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",190.33,197.78999,189.070007,197.75999,7.36,3.87,960200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",191.66,194,189.14,190.39999,-2.63,-1.36,1333700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",197.96001,198,192.12,193.029999,-7.05,-3.52,1645600,{"date":892,"open":893,"high":894,"low":422,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",196.82001,201.83,200.080002,5.48,2.82,909100,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":575,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-24",196.49001,190.34,194.60001,0.04,1225000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",196.89999,197.11,191.83,194.52,-4.71,-2.36,1099800,{"date":916,"open":917,"high":918,"low":919,"close":443,"change":920,"percent_change":414,"volume":921,"transactions":9,"vwap":443},"2026-06-22",195.91,199.64,195.16,2.42,849300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",194.61,197.67,193.52,196.81,5.74,3,1947400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",194.029999,196.89,190.92,191.070007,-3.02,-1.56,1004700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",196.99001,198.21001,193.49001,194.089996,-1.09,-0.56,942100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",193.23,197.69,192.52,195.17999,6.05,3.2,1374700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",187.3,189.35001,185.52,189.13,4.13,2.23,1192700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":552,"volume":974,"transactions":9,"vwap":972},"2026-06-11",186.84,187.45,182.78999,185,0.76,1097400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",192.020004,193.59,184.19,184.24001,-7.78,-4.05,879800,{"date":985,"open":986,"high":987,"low":988,"close":977,"change":989,"percent_change":106,"volume":990,"transactions":9,"vwap":977},"2026-06-09",192.82001,195.25999,187.83,1.07,678300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":804,"percent_change":805,"volume":997,"transactions":9,"vwap":996},"2026-06-08",192.59,194.080002,190.52,190.95,556900,{"date":999,"open":1000,"high":1001,"low":737,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",191.73,193.86,191.45,-1.82,-0.94,791000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":367,"change":92,"percent_change":1011,"volume":1012,"transactions":9,"vwap":367},"2026-06-04",194.2,194.22,191.92,-0.41,595000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",193.82001,197.22,194.070007,-0.08,-0.04,456800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-02",191.2,194.25999,190.10001,194.14999,4.6,2.43,581700,{"date":1031,"open":1000,"high":1032,"low":1033,"close":1034,"change":834,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-01",193.2,187.47,189.55,-2.79,611500,{"date":1038,"open":1039,"high":365,"low":1002,"close":422,"change":1040,"percent_change":402,"volume":1041,"transactions":9,"vwap":422},"2026-05-29",192.92,1.65,1015900,{"date":1043,"open":1044,"high":1045,"low":746,"close":1046,"change":1047,"percent_change":216,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",194.53999,195.22,193.35001,-2.6,823900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",201.41,201.58,195.56,195.95,-4.98,-2.48,664400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",197.53999,202.17,196.94,200.92999,5.92,3.04,592200,{"date":1068,"open":876,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":292,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",196.37,190.88,195.0099945,2.34,434000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",192.11,193.34,189.3,192.67,-0.67,-0.35,609600,{"date":1084,"open":951,"high":1085,"low":1086,"close":1077,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1077},"2026-05-20",194.059998,190.28999,2.3,1.2,595100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",193.12,193.46001,189.74001,191.039993,-3.94,-2.02,656000,{"date":1100,"open":919,"high":1101,"low":1102,"close":1103,"change":552,"percent_change":77,"volume":1104,"transactions":9,"vwap":1103},"2026-05-18",197,193.28,194.98,667000,{"date":1106,"open":1107,"high":1108,"low":787,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",200.0099945,200.75,194.57001,-8.27,-4.08,930500,{"date":1114,"open":1115,"high":464,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",204.89,201.87,202.84,-0.55,-0.27,608700,{"date":1122,"open":20,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",208.13,203.16,203.39,-2.32,-1.13,774800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",206.050003,206.5,201.42999,205.71001,-1.12,-0.54,645300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",208.21001,210.020004,206.029999,206.83,0.68,0.33,889900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",211.42999,213.070007,205.44,206.14999,-1.64,-0.79,651700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1111,"volume":1163,"transactions":9,"vwap":1161},"2026-05-07",216.3,217,206.89999,207.78999,-8.84,1045900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",220.92999,225.25999,216.57001,216.63,3.94,1.85,1319400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":844,"volume":1180,"transactions":9,"vwap":1178},"2026-05-05",211.60001,214.25,209.47,212.69,3.65,674300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":789,"volume":1188,"transactions":9,"vwap":1186},"2026-05-04",209.38,211.020004,206.31,209.039993,-0.85,724900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",214.35001,208.020004,209.89,-4.45,-2.08,517100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":260,"volume":1204,"transactions":9,"vwap":1202},"2026-04-30",213.14,215.53999,211.99001,214.34,2.04,435200,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-29",216.5,210.86,212.3,-1.3,-0.61,482400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",213.34,216.96001,211.2,213.60001,-3.36,-1.55,671700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1216,"change":1227,"percent_change":337,"volume":1228,"transactions":9,"vwap":1216},"2026-04-27",219.64999,221.0099945,215.62,-1.66,508800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",217.81,221.12,215.61,218.62,-0.48,-0.22,470700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",218.16,220.78999,216.12,219.10001,2.02,0.93,817200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":370,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",221.34,223.21001,216.60001,217.080002,-2.23,964600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":403,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",219.029999,221.48,217.78,219.31,0.91,1070400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":638,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",219.21001,219.73,216.75999,218.39999,-0.62,403800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",215.42999,221.46001,214.38,219.020004,6.56,3.09,860200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",213.58,217.82001,211.73,212.46001,-3.27,-1.52,633100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",219.49001,220.5,212.98,215.73,-5.96,-2.69,1020600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",220.71001,224.12,218.78,221.69,1.44,0.65,1237800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":670,"volume":1314,"transactions":9,"vwap":1312},"2026-04-13",216.8,220.42999,215.71001,220.25,3.35,987900,{"date":1316,"open":1207,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",218.99001,214.59,216.89999,1.1,0.51,1053100,{"date":1324,"open":1325,"high":1326,"low":465,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",209.89999,216.25999,215.8,5.72,2.72,1318500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",204.020004,210.35001,203.96001,210.080002,13.83,7.05,1333800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":478,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-07",193.39999,196.39,192.14999,196.25,1.11,1022900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",193.14999,194.8,191.42999,194.10001,0.9,0.47,497100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1032,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1032},"2026-04-02",187.99001,195.46001,186.59,0.24,0.12,802300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1028,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",191.74001,195.92999,191.64,192.96001,1.28,982200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",185.84,192.27,184.2,190.53,9.5,5.25,1551400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",186.47,180.10001,181.029999,-3.66,-1.98,2156600,{"date":1391,"open":1392,"high":1393,"low":833,"close":1394,"change":1395,"percent_change":606,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",186.11,187.78,184.69,-2.26,621500,{"date":1398,"open":1399,"high":1039,"low":1400,"close":1401,"change":1402,"percent_change":325,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",190.82001,186.92,186.95,-6.76,744200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-25",195.72,196.56,191.41,193.71001,-0.38,-0.2,700500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":945,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":945},"2026-03-24",186.78,194.19,185.38,6.08,3.23,1381400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":816,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":816},"2026-03-23",186.89999,191.050003,186.88,5.32,2.91,1014900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",186.059998,188.39,182.69,-5.35,-2.85,1915800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":270,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",182.24001,188.88,181.55,188.039993,1.79,741400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1286,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-18",187.94,189.77,184.64999,184.73,-1.74,699400,{"date":1454,"open":1455,"high":961,"low":1456,"close":1457,"change":1458,"percent_change":508,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",188.47,182.029999,188,-0.09,1007800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1145,"percent_change":58,"volume":1466,"transactions":9,"vwap":1465},"2026-03-16",190.50999,192,187.72,188.089996,681900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1088,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-13",188.36,189.53999,182.81,187.75999,0.64,1021500,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1047,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-12",189.11,184.61,186.56,-1.37,1380900,{"date":1483,"open":1484,"high":1485,"low":1457,"close":1486,"change":1487,"percent_change":1011,"volume":1488,"transactions":9,"vwap":1486},"2026-03-11",189.62,191.31,189.16,-0.78,741600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",186.19,193.73,184.85001,189.94,3.63,1.95,1470900,{"date":1499,"open":832,"high":969,"low":1500,"close":1501,"change":116,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-09",178,186.31,0.39,816400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",185.41,186.2,181.32001,185.59,-5.11,-2.68,1443800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":888,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",194.96001,195.88,188.48,190.7,-3.57,772100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",193.050003,198.42,191.020004,197.75,5.33,2.77,886700,{"date":1531,"open":1532,"high":1492,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",193.50999,187.050003,192.42,-6.57,-3.3,792600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",200.82001,204.050003,196.75999,198.99001,-3.42,-1.69,1288000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1187,"volume":1554,"transactions":9,"vwap":1552},"2026-02-27",202.23,203.57001,200.12,202.41,-1.73,1202200,{"date":1556,"open":1557,"high":1558,"low":1551,"close":357,"change":1559,"percent_change":1395,"volume":1560,"transactions":9,"vwap":357},"2026-02-26",209.67999,209.7,-4.72,773300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":237,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",207.89999,209.31,205.039993,208.86,1.91,612200,{"date":1570,"open":634,"high":1571,"low":634,"close":1572,"change":1573,"percent_change":78,"volume":1574,"transactions":9,"vwap":1572},"2026-02-24",208.059998,206.95,2.8,848500,{"date":1576,"open":1151,"high":1577,"low":1578,"close":1579,"change":1126,"percent_change":1135,"volume":1580,"transactions":9,"vwap":1579},"2026-02-23",207.83,200.8,204.14999,447600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":478,"percent_change":65,"volume":1587,"transactions":9,"vwap":1586},"2026-02-20",204.22,207.78,203.61,206.47,609900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1269,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-19",204.089996,206.0099945,202.3,204.32001,-0.3,793800,{"date":1597,"open":1590,"high":1143,"low":1598,"close":1599,"change":1600,"percent_change":1363,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",203.66,204.94,0.25,753900,{"date":1603,"open":1604,"high":1591,"low":697,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-17",202,204.69,1.58,0.78,890400,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",199.67,205.17999,203.11,4,2.01,1447100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",203.81,206.57001,196.28,199.11,-2.67,-1.32,754100,{"date":1627,"open":1628,"high":1586,"low":1629,"close":1630,"change":1631,"percent_change":43,"volume":1632,"transactions":9,"vwap":1630},"2026-02-11",202.52,199.31,201.78,1.32,1057100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",200.88,202.38,198.16,200.46001,-0.42,-0.21,1448400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1635,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1635},"2026-02-09",207.0099945,207.98,199.52,-5.99,-2.9,1558200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-06",201.55,207.86,200.39999,206.87,4.82,2.39,1395800,{"date":1660,"open":1661,"high":1134,"low":996,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-05",200.3,202.050003,16.9,9.13,2814200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1154,"percent_change":1639,"volume":1672,"transactions":9,"vwap":1671},"2026-02-04",185.92,190.14999,184.60001,185.14999,1444400,{"date":1674,"open":1675,"high":860,"low":1676,"close":1677,"change":1678,"percent_change":25,"volume":1679,"transactions":9,"vwap":1677},"2026-02-03",185.48,183.28999,185.94,0.05,976000,{"date":1681,"open":1682,"high":1683,"low":1508,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-02",181.45,186.44,185.89,3.59,1.97,872700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1624,"volume":1695,"transactions":9,"vwap":1693},"2026-01-30",182.62,185.070007,181.17999,182.3,-2.43,810700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1450,"change":1701,"percent_change":679,"volume":1702,"transactions":9,"vwap":1450},"2026-01-29",182.84,184.75,180.7,3.98,620400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":606,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",182.47,182.95,178.080002,180.75,-2.21,1145300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":607,"volume":1718,"transactions":9,"vwap":1716},"2026-01-27",184.46001,185.28999,182.78,182.96001,-1.05,412300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1355,"volume":1726,"transactions":9,"vwap":1724},"2026-01-26",183.75,185.82001,183.24001,184.0099945,0.86,653600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":853,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-23",183.58,184.38,181.17,183.14999,-0.59,483200,{"date":1736,"open":1737,"high":1738,"low":1721,"close":1739,"change":1480,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",187.17,187.64999,184.23,-0.74,874300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-21",181.56,186.94,180.85001,185.60001,5.83,3.24,784300,{"date":1752,"open":1753,"high":1715,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",180.48,178.49001,179.77,-3.88,-2.11,609700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":204,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",183.23,184.48,181.91,183.64999,0.57,674700,{"date":1768,"open":1769,"high":972,"low":1770,"close":1771,"change":1772,"percent_change":155,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",183.14,182.52,183.080002,2.11,769500,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-14",184.53999,180.28999,180.97,-3.28,-1.78,569100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":402,"volume":1789,"transactions":9,"vwap":1787},"2026-01-13",182.92,184.37,181.31,184.25,1.55,476700,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1305,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-12",180.94,183.3,182.7,0.36,469700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1171,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",181.12,183.60001,180.81,182.050003,1.03,503800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1087,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",176.58,180.74001,176.13,180.2,1.29,771000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1195,"percent_change":467,"volume":1819,"transactions":9,"vwap":1818},"2026-01-07",180.029999,180.78999,175.58,177.89999,660900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",178.67999,180.38,172.98,179.98,0.58,0.32,2115700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":669,"volume":1836,"transactions":9,"vwap":1834},"2026-01-05",175.25,180.39999,174.83,179.39999,5.19,898500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-02",174.91,175.10001,172.72,174.21001,0.7,0.4,1085100,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-31",177.12,172.89999,173.50999,-3.17,-1.79,900800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1639,"volume":1861,"transactions":9,"vwap":1859},"2025-12-30",177.24001,177.46001,175.92999,176.67999,-0.75,735400,{"date":1863,"open":1864,"high":1754,"low":1865,"close":1866,"change":1867,"percent_change":805,"volume":1868,"transactions":9,"vwap":1866},"2025-12-29",177.74001,177.32001,177.42999,-0.46,1998200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":136,"volume":1876,"transactions":9,"vwap":1874},"2025-12-26",177.77,178.50999,177.23,177.89,0.16,332500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":750,"percent_change":205,"volume":1883,"transactions":9,"vwap":1882},"2025-12-24",177.8,179.080002,177.13,177.73,321400,{"date":1885,"open":1886,"high":1879,"low":1887,"close":1886,"change":751,"percent_change":575,"volume":1888,"transactions":9,"vwap":1886},"2025-12-23",177.47,175.12,561800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1355,"volume":1896,"transactions":9,"vwap":1894},"2025-12-22",177,178.029999,175.67999,177.33,0.83,1014500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1040,"volume":1904,"transactions":9,"vwap":1902},"2025-12-19",173.38,176.62,172.81,176.5,2.86,1473200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1261,"volume":1912,"transactions":9,"vwap":1910},"2025-12-18",173.85001,175.17,171.67999,173.64,1.56,579700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-17",174.47,176.52,171.64,172.080002,-2.97,-1.7,737100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":179,"percent_change":1765,"volume":1928,"transactions":9,"vwap":1927},"2025-12-16",174.22,176.28999,172.99001,175.050003,971600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-15",175.94,176.39,173.12,174.050003,0.23,0.13,661100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1211,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",174.89999,176.49001,170.45,173.82001,-1.07,1328500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-11",171.60001,176.059998,170.5,174.89,3.02,1.76,1645400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":78,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-10",172.53999,172.88,169.94,171.87,0.8,1849700,{"date":1964,"open":1965,"high":1966,"low":31,"close":1950,"change":1967,"percent_change":701,"volume":1968,"transactions":9,"vwap":1950},"2025-12-09",167,172.34,1.01,5514500,{"date":1970,"open":1500,"high":1500,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-08",168.66,169.49001,-11.5,-6.35,1860100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-05",180,181.92999,173.37,180.99001,-2.4,-1.31,890100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1573,"percent_change":1788,"volume":1991,"transactions":9,"vwap":1990},"2025-12-04",180.41,183.44,180.059998,183.39,800100,{"date":1993,"open":1994,"high":1990,"low":1995,"close":1996,"change":989,"percent_change":701,"volume":1997,"transactions":9,"vwap":1996},"2025-12-03",177.56,177.48,180.59,549000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-02",183.86,185.53,177.94,179.52,-2.73,-1.5,855700,{"date":2008,"open":2009,"high":1762,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",182.8,181.39999,182.25,-1.91,-1.04,865600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1018,"volume":2022,"transactions":9,"vwap":2020},"2025-11-28",184.3,184.67999,182.25999,184.16,-0.14,314200,{"date":2024,"open":2025,"high":2026,"low":1761,"close":2017,"change":1607,"percent_change":797,"volume":2027,"transactions":9,"vwap":2017},"2025-11-26",183.5,185.77,558200,{"date":2029,"open":2019,"high":980,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-25",180.27,183.52,2.66,1.47,590000,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":811,"volume":2041,"transactions":9,"vwap":2039},"2025-11-24",178.32001,182.48,180.86,1.87,896600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1363,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-21",179.070007,181.33,176.48,178.99001,0.07,1326700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-20",186.25999,187.35001,178.55,178.87,-3.75,-2.05,547900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1690,"change":780,"percent_change":721,"volume":2064,"transactions":9,"vwap":1690},"2025-11-19",182.0099945,185.19,180.62,641500,{"date":2066,"open":1792,"high":2067,"low":2068,"close":2061,"change":2069,"percent_change":1018,"volume":2070,"transactions":9,"vwap":2061},"2025-11-18",184.89,178.75,-0.15,480500,{"date":2072,"open":2018,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":880,"volume":2077,"transactions":9,"vwap":2075},"2025-11-17",185.53999,181.11,182.16,-2.52,423400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2018,"change":2083,"percent_change":1019,"volume":2084,"transactions":9,"vwap":2018},"2025-11-14",181.48,187.23,179.63,-0.07,460300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1699,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1699},"2025-11-13",189.31,192.13,184.45,-5.02,-2.65,370400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1448,"change":1860,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1448},"2025-11-12",190.42,192.78,189.33,-0.39,284900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":995,"change":2105,"percent_change":638,"volume":2106,"transactions":9,"vwap":995},"2025-11-11",190.21001,191.50999,189.42,-0.53,243900,{"date":2108,"open":2095,"high":2109,"low":2110,"close":1424,"change":1903,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1424},"2025-11-10",192.73,188.64,1.52,384300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-07",183.82001,188.42,183.25,188.19,2.64,1.42,375300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1220,"volume":2129,"transactions":9,"vwap":2127},"2025-11-06",189.0099945,193.83,183.95,185.55,-2.93,437200,{"date":2131,"open":2132,"high":748,"low":2133,"close":1517,"change":2032,"percent_change":282,"volume":2134,"transactions":9,"vwap":1517},"2025-11-05",185.45,183.83,390700,{"date":2136,"open":2137,"high":2138,"low":1832,"close":1722,"change":2139,"percent_change":205,"volume":2140,"transactions":9,"vwap":1722},"2025-11-04",183.59,186.36,0.28,356200,{"date":2142,"open":2143,"high":2144,"low":832,"close":2073,"change":1355,"percent_change":1600,"volume":2145,"transactions":9,"vwap":2073},"2025-11-03",184.92,185.92999,474000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1691,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1691},"2025-10-31",187.039993,188.2,184.22,-1.99,-1.06,561700,{"date":2155,"open":2156,"high":2157,"low":1747,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-30",195.48,197.070007,187.059998,-8.41,-4.3,859400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-29",177.99001,195.92,195.47,19.58,11.13,1155600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1740,"percent_change":1639,"volume":2176,"transactions":9,"vwap":2175},"2025-10-28",177.36,178.25,175.35001,175.89,730100,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2139,"percent_change":1875,"volume":2182,"transactions":9,"vwap":2181},"2025-10-27",178.42,175.83,176.63,548500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":402,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-24",177.0099945,178.10001,176.17,176.35001,0.48,285900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-23",173.36,176.19,173.070007,175.5,3.26,1.89,266900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-22",174.5,175.13,172.050003,172.24001,-2.42,-1.39,525800,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":660,"volume":2215,"transactions":9,"vwap":2213},"2025-10-21",171.92999,176.28,174.66,2.17,390000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":805,"volume":2223,"transactions":9,"vwap":2221},"2025-10-20",174.71001,175.36,170.48,172.49001,-0.45,629900,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1686,"percent_change":680,"volume":2229,"transactions":9,"vwap":2228},"2025-10-17",169.89,173.39,172.94,420600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1097,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-16",173.56,174.53,170.49001,170.97,-1.17,395600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1926,"change":402,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1926},"2025-10-15",174.57001,175.53999,171.13,0.49,466000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1473,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-14",169.5,174.2,168.49001,172.14,0.37,324600,{"date":2254,"open":2255,"high":2248,"low":2256,"close":2257,"change":293,"percent_change":121,"volume":2258,"transactions":9,"vwap":2257},"2025-10-13",173.78999,171.48,171.5,332800,{"date":2260,"open":1943,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":606,"volume":2265,"transactions":9,"vwap":2263},"2025-10-10",176.070007,170.44,170.91,-2.1,504200,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-09",180.080002,172.52,173.0099945,-6.64,-3.7,445300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1261,"percent_change":1321,"volume":2280,"transactions":9,"vwap":2279},"2025-10-08",179.46001,180.75999,178.38,179.64999,280300,{"date":2282,"open":2283,"high":2061,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-07",181.28,177.42,178.74001,-2.13,-1.18,334400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-06",182.28999,182.74001,179.71001,180.87,-0.29,-0.16,256500,{"date":2299,"open":1441,"high":2300,"low":1746,"close":2301,"change":2098,"percent_change":1640,"volume":2302,"transactions":9,"vwap":2301},"2025-10-03",183.039993,181.16,239400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1441,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1441},"2025-10-02",181,182.64,179.3,0.95,0.53,455600,{"date":2312,"open":1500,"high":1981,"low":2313,"close":2314,"change":2315,"percent_change":1803,"volume":2316,"transactions":9,"vwap":2314},"2025-10-01",177.35001,180.60001,1.84,404400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":989,"volume":2323,"transactions":9,"vwap":2321},"2025-09-30",176.67,179.23,178.75999,1.9,284600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":904,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-29",178.36,178.46001,176.42999,176.86,0.02,305700,{"date":2333,"open":2334,"high":2326,"low":1949,"close":2335,"change":2336,"percent_change":237,"volume":2337,"transactions":9,"vwap":2335},"2025-09-26",176.10001,176.82001,1.62,358000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1867,"volume":2345,"transactions":9,"vwap":2343},"2025-09-25",174.3,176.24001,173.25,175.2,-0.81,393800,{"date":2347,"open":1879,"high":2173,"low":2348,"close":2349,"change":880,"percent_change":788,"volume":2350,"transactions":9,"vwap":2349},"2025-09-24",175.32001,176.0099945,507100,{"date":2352,"open":2353,"high":2354,"low":1807,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-23",181.62,183.050003,177.37,-4.03,-2.22,566000,{"date":2360,"open":2361,"high":2362,"low":1753,"close":2010,"change":827,"percent_change":77,"volume":2363,"transactions":9,"vwap":2010},"2025-09-22",180.95,182.72,394300,{"date":2365,"open":2366,"high":2367,"low":1823,"close":2368,"change":2369,"percent_change":370,"volume":2370,"transactions":9,"vwap":2368},"2025-09-19",182.63,185.57001,181.020004,-1.86,1235800,{"date":2372,"open":1777,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1567,"volume":2377,"transactions":9,"vwap":2375},"2025-09-18",183.66,179.050003,182.88,3.42,296000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2276,"change":2383,"percent_change":1983,"volume":2384,"transactions":9,"vwap":2276},"2025-09-17",182.38,183.33,178.64,-2.38,567000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":824,"change":2390,"percent_change":2391,"volume":2145,"transactions":9,"vwap":824},"2025-09-16",181.0099945,182.50999,179.55,1.77,0.98,{"date":2393,"open":2326,"high":1996,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-15",177.27,180.070007,2.58,1.45,455300,{"date":2400,"open":2327,"high":2327,"low":2401,"close":2402,"change":2403,"percent_change":1118,"volume":2404,"transactions":9,"vwap":2402},"2025-09-12",176.36,177.49001,-0.98,517900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":477,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-11",174.42999,178.69,173.5,178.47,2.54,668100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1934,"change":86,"percent_change":414,"volume":2418,"transactions":9,"vwap":1934},"2025-09-10",172.47,175.22,172.45,424400,{"date":2420,"open":2269,"high":2269,"low":2421,"close":2211,"change":2422,"percent_change":761,"volume":2423,"transactions":9,"vwap":2211},"2025-09-09",169.7,-1.14,195600,{"date":2425,"open":2235,"high":2409,"low":2426,"close":2195,"change":2427,"percent_change":1371,"volume":2428,"transactions":9,"vwap":2195},"2025-09-08",168.55,2.19,336200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":370,"percent_change":1733,"volume":2435,"transactions":9,"vwap":2434},"2025-09-05",172.96001,173.17,169.42,170.88,254200,{"date":2437,"open":2438,"high":2211,"low":2439,"close":2440,"change":2441,"percent_change":1615,"volume":2442,"transactions":9,"vwap":2440},"2025-09-04",168.74001,168.19,171.89999,3.38,203700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-03",168.94,169.36,167.28,168.52,-0.63,-0.37,255000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-02",168.95,169.48,167.22,169.14999,-1.1,-0.65,286200,{"date":2462,"open":2463,"high":1841,"low":2464,"close":2465,"change":2383,"percent_change":392,"volume":2466,"transactions":9,"vwap":2465},"2025-08-29",171.96001,169.38,170.25,244800,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1235,"volume":2473,"transactions":9,"vwap":2471},"2025-08-28",174.73,172.37,172.63,-0.84,183600,{"date":2475,"open":2476,"high":2248,"low":2477,"close":2478,"change":155,"percent_change":1144,"volume":2479,"transactions":9,"vwap":2478},"2025-08-27",171.55,170.8,173.47,289200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-26",169.91,173.050003,169.82001,172.3,2.55,1.5,408100,{"date":2490,"open":2491,"high":2492,"low":2247,"close":2493,"change":1127,"percent_change":761,"volume":2494,"transactions":9,"vwap":2493},"2025-08-25",170.71001,171.42999,169.75,190900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2434,"change":2500,"percent_change":1495,"volume":2501,"transactions":9,"vwap":2434},"2025-08-22",166.50999,171.7,165.82001,5.98,381500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2344,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-21",165.080002,166.32001,164,164.89999,-0.49,402400,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":467,"volume":2516,"transactions":9,"vwap":2514},"2025-08-20",167.61,164.59,165.71001,-1.94,326100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":779,"percent_change":826,"volume":2523,"transactions":9,"vwap":2522},"2025-08-19",166.57001,168.46001,166.53,167.64999,181000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":989,"percent_change":1305,"volume":2530,"transactions":9,"vwap":2529},"2025-08-18",165.17,166.71001,165.059998,166.47,281400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1195,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-15",167.56,167.75999,164.5,165.39999,-1.24,277400,{"date":2540,"open":2454,"high":2541,"low":2542,"close":2543,"change":1536,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-14",169,166.95,167.48,-1.93,298700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":740,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-13",170.63,171.57001,168.64999,170.78,0.46,433900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-12",166.56,170.33,165.92999,169.99001,4.31,2.6,306300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":26,"percent_change":26,"volume":2569,"transactions":9,"vwap":2568},"2025-08-11",166.039993,166.39999,165.27,165.67999,246700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2572,"change":43,"percent_change":1844,"volume":2575,"transactions":9,"vwap":2572},"2025-08-08",165.67,166.88,164.57001,295900,{"date":2577,"open":2497,"high":2578,"low":2506,"close":2579,"change":2580,"percent_change":2069,"volume":2581,"transactions":9,"vwap":2579},"2025-08-07",168.42,165.0099945,-0.25,316400,{"date":2583,"open":2521,"high":2521,"low":2584,"close":2585,"change":2586,"percent_change":1118,"volume":2587,"transactions":9,"vwap":2585},"2025-08-06",163.3,165.25999,-0.91,332900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":788,"percent_change":1867,"volume":2594,"transactions":9,"vwap":2593},"2025-08-05",167.92,168.41,164.22,166.17,371100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2390,"volume":2602,"transactions":9,"vwap":2600},"2025-08-04",164.84,167.050003,164.46001,166.94,2.9,560600,{"date":2604,"open":2605,"high":2533,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-01",166,163.5,164.039993,-5.92,-3.48,690100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-31",158.58,170.16,157.67,169.96001,10.35,6.48,847500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1227,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-30",161.46001,162.35001,158.78999,159.61,-1.03,532900,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1740,"volume":2634,"transactions":9,"vwap":2632},"2025-07-29",163.55,160.55,161.27,-1.2,317600,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":701,"volume":2337,"transactions":9,"vwap":2639},"2025-07-28",160.050003,162.94,162.47,0.97,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":271,"volume":2648,"transactions":9,"vwap":2646},"2025-07-25",159.75999,161.52,158.88,161.5,2.53,221500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":370,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-24",159.24001,160.34,158.070007,158.97,-0.64,341800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2033,"percent_change":1245,"volume":2663,"transactions":9,"vwap":2662},"2025-07-23",159.53999,160.49001,158.42999,159.99001,352600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1496,"percent_change":564,"volume":2670,"transactions":9,"vwap":2669},"2025-07-22",156.62,158.98,155.58,158.52,267100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1047,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-21",160.36,160.66,156.53,156.57001,-1.63,500200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":509,"volume":2686,"transactions":9,"vwap":2684},"2025-07-18",159.53,159.95,158.080002,159.17,-0.03,236000,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":2692,"percent_change":2640,"volume":2693,"transactions":9,"vwap":2691},"2025-07-17",157.89,159.72,159.2,1.53,353200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2615,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2615},"2025-07-16",156.11,158.25999,154.28999,1.74,1.12,407500,{"date":2703,"open":2645,"high":2645,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-15",155.88,155.92999,-2.12,-1.34,277100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":553,"percent_change":1363,"volume":2099,"transactions":9,"vwap":2714},"2025-07-14",157.11,158.35001,156.37,158.050003,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2720,"percent_change":553,"volume":2721,"transactions":9,"vwap":2719},"2025-07-11",156.42999,158.55,157.86,0.3,374800,{"date":2723,"open":2683,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1019,"volume":2728,"transactions":9,"vwap":2726},"2025-07-10",159.57001,157.44,157.56,-0.06,521600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1019,"percent_change":2685,"volume":2735,"transactions":9,"vwap":2734},"2025-07-09",158.91,158.96001,157.080002,157.62,501400,{"date":2737,"open":2654,"high":2738,"low":2739,"close":2740,"change":2236,"percent_change":1740,"volume":2741,"transactions":9,"vwap":2740},"2025-07-08",159.60001,157.39,157.66,795100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-07",160.58,161.78999,158,158.83,-2.3,-1.43,313300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":260,"percent_change":701,"volume":2757,"transactions":9,"vwap":2756},"2025-07-03",160.44,161.53,158.78,161.13,265400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":488,"volume":2765,"transactions":9,"vwap":2763},"2025-07-02",158.56,160.28999,157.47,160.17,1.61,566600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2760,"change":2771,"percent_change":1320,"volume":2772,"transactions":9,"vwap":2760},"2025-07-01",156.16,159.94,156.10001,1.73,276900,{"date":2774,"open":2775,"high":2683,"low":2675,"close":2776,"change":1135,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",157.52,156.83,-0.71,372500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1502,"percent_change":1600,"volume":2785,"transactions":9,"vwap":2784},"2025-06-27",158.17,158.94,156.72,157.95,675100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2726,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2726},"2025-06-26",155.52,157.94,154.89,2.78,1.8,356100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":93,"percent_change":2069,"volume":2800,"transactions":9,"vwap":2799},"2025-06-25",155.63,157.029999,154.11,154.78,351900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-24",154.67,155.75999,152.57001,155.020004,1.67,1.09,427300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2411,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-23",150.39999,153.48,149.78,153.35001,1.68,284400,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":205,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-20",151.62,149.020004,150.81,0.1,1204100,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":2830,"percent_change":106,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",149.31,152.38,150.66,0.84,403400,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":1757,"percent_change":2207,"volume":2837,"transactions":9,"vwap":2836},"2025-06-17",152.19,149.25999,149.82001,398600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2033,"percent_change":2391,"volume":2844,"transactions":9,"vwap":2843},"2025-06-16",152.029999,153.66,151.46001,151.92999,328700,{"date":2846,"open":2847,"high":2848,"low":2836,"close":2849,"change":1545,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-13",150.050003,152.020004,150.46001,-1.11,493000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1640,"percent_change":2021,"volume":2858,"transactions":9,"vwap":2857},"2025-06-12",151,152.28,150.87,152.14999,272000,{"date":2860,"open":2861,"high":2862,"low":2812,"close":2863,"change":1473,"percent_change":403,"volume":2864,"transactions":9,"vwap":2863},"2025-06-11",152.42999,152.88,152.36,369300,{"date":2866,"open":2828,"high":2867,"low":2868,"close":2869,"change":93,"percent_change":2296,"volume":2870,"transactions":9,"vwap":2869},"2025-06-10",152.61,151.17,151.72,277800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":638,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-09",153.089996,153.53999,151.36,151.96001,-0.18,478200,{"date":2880,"open":2840,"high":2881,"low":2882,"close":2883,"change":920,"percent_change":2336,"volume":2134,"transactions":9,"vwap":2883},"2025-06-06",152.78999,150.57001,152.24001,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2836,"change":1004,"percent_change":1269,"volume":2888,"transactions":9,"vwap":2836},"2025-06-05",151.78,149.47,331000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1019,"percent_change":2685,"volume":2895,"transactions":9,"vwap":2894},"2025-06-04",151.67999,152.0099945,150.74001,150.75999,251600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1811,"percent_change":1725,"volume":2902,"transactions":9,"vwap":2901},"2025-06-03",149.94,151.50999,149.87,150.8,332600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2626,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-02",150.020004,150.10001,147.63,149.50999,-0.68,399500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":804,"percent_change":2917,"volume":2878,"transactions":9,"vwap":2916},"2025-05-30",150.27,150.97,148.69,150.53999,-0.33,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1936,"percent_change":136,"volume":2924,"transactions":9,"vwap":2923},"2025-05-29",151.64999,152.22,149.34,151.039993,306000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1944,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-28",152.059998,152.32001,150.60001,150.91,-0.7,367700,{"date":2934,"open":2935,"high":2857,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-27",148.66,147.81,151.98,4.63,3.14,494000,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":2586,"percent_change":1211,"volume":2946,"transactions":9,"vwap":2945},"2025-05-23",145.41,148.029999,147.35001,380800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":92,"percent_change":1136,"volume":2953,"transactions":9,"vwap":2952},"2025-05-22",148.75999,149.83,148.11,148.25999,356000,{"date":2955,"open":2956,"high":2957,"low":2949,"close":2958,"change":2959,"percent_change":913,"volume":2960,"transactions":9,"vwap":2958},"2025-05-21",151.020004,151.60001,149.059998,-3.61,432800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2655,"percent_change":1639,"volume":2967,"transactions":9,"vwap":2966},"2025-05-20",153.39,154.31,152.12,152.67,518200,{"date":2969,"open":2930,"high":2970,"low":2971,"close":2972,"change":552,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-19",153.64999,150.070007,153.31,0.27,680800,{"date":2976,"open":2923,"high":2873,"low":2977,"close":2978,"change":1329,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-16",149.67999,152.89999,1.81,630600,{"date":2982,"open":2847,"high":2983,"low":2915,"close":2984,"change":2985,"percent_change":1795,"volume":2986,"transactions":9,"vwap":2984},"2025-05-15",152.089996,150.17999,0.54,494600,{"date":2988,"open":2989,"high":2882,"low":2990,"close":2991,"change":2344,"percent_change":1136,"volume":2992,"transactions":9,"vwap":2991},"2025-05-14",149.98,149.33,149.64,409000,{"date":2994,"open":2995,"high":2842,"low":2996,"close":2997,"change":811,"percent_change":1843,"volume":2998,"transactions":9,"vwap":2997},"2025-05-13",150.17,149.71001,150.45,484100,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-12",148.13,150.039993,147.5,149.41,6.24,4.36,499200,{"date":3009,"open":3010,"high":3010,"low":3011,"close":3012,"change":1119,"percent_change":3013,"volume":2258,"transactions":9,"vwap":3012},"2025-05-09",144.2,142.64,143.17,-0.19,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1615,"percent_change":2120,"volume":2986,"transactions":9,"vwap":3019},"2025-05-08",143.089996,144.99001,141.92,143.44,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2105,"percent_change":2450,"volume":3026,"transactions":9,"vwap":3025},"2025-05-07",142.77,143.49001,140.42999,141.42999,486600,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":216,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-06",142.49001,144.020004,141.37,141.96001,-0.93,554200,{"date":3036,"open":3037,"high":3038,"low":3037,"close":3039,"change":2033,"percent_change":811,"volume":3040,"transactions":9,"vwap":3039},"2025-05-05",139.97,144.78,143.28999,904000,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1573,"volume":3048,"transactions":9,"vwap":3046},"2025-05-02",141.10001,143.72,139.89,141.82001,3.86,912200,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-01",133.48,139.63,133.36,137.96001,0.94,0.69,1356200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1936,"percent_change":136,"volume":3064,"transactions":9,"vwap":3063},"2025-04-30",135.23,137.45,132.92,137.020004,754600,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1136,"percent_change":2098,"volume":3071,"transactions":9,"vwap":3070},"2025-04-29",137.17999,138.16,135.69,136.89,516600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":1936,"percent_change":136,"volume":3078,"transactions":9,"vwap":3077},"2025-04-28",137.53999,139.24001,136.089996,137.42999,813500,{"date":3080,"open":3081,"high":3082,"low":3081,"close":3083,"change":3084,"percent_change":585,"volume":3085,"transactions":9,"vwap":3083},"2025-04-25",136.74001,139.33,137.3,-0.23,832200,{"date":3087,"open":3088,"high":3089,"low":3088,"close":3090,"change":3091,"percent_change":1701,"volume":3092,"transactions":9,"vwap":3090},"2025-04-24",131.98,138.37,137.53,5.26,862600,{"date":186,"open":3094,"high":3095,"low":182,"close":3096,"change":3097,"percent_change":1269,"volume":3098,"transactions":9,"vwap":3096},133.089996,136.48,132.27,-0.82,903400]