[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LECO":3,"homepage-market-summary":35,"stock-historical-LECO":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LECO","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},"Lincoln Electric Holdings Inc","Nasdaq",null,"METALWORKG MACHINERY & EQUIPMENT","Lincoln Electric is a leading manufacturer of welding, cutting, and brazing products. Its portfolio includes arc-welding solutions, plasma and oxy-fuel cutting systems, brazing and soldering alloys, and automation solutions. Lincoln Electric serves clients across general fabrication, heavy industries, automotive, construction, shipbuilding, energy, and process industries, among others. The company generated roughly $4.2 billion in sales in 2025.","12,000","Cleveland, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1493,3.16,"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},274.94,274.35,279.13,270.9508,274.38,0.56,0.2,364809.088324,12850,275.6414,310,216.22,372745.30060822313,62.6,8177,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"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",[103,107,112,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":25,"price":106,"is_up":44},"Technology","XLK",200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":26,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":172,"name":173,"price":174,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},170.0099945,367259,134049470.452664,51.9,"2025-04-23",[186,187,197,208,218,229,239,250,260,271,282,293,303,313,324,335,346,357,368,379,390,401,412,423,434,445,456,467,478,488,499,510,521,532,543,553,564,575,585,596,607,618,629,640,651,662,673,684,695,706,716,725,736,746,755,766,775,783,789,798,806,813,822,830,838,847,854,861,870,878,886,894,903,911,919,927,936,944,953,962,968,977,985,994,1003,1012,1020,1028,1037,1044,1052,1061,1068,1077,1085,1094,1103,1112,1119,1126,1135,1143,1152,1157,1166,1175,1182,1191,1199,1208,1216,1222,1229,1236,1243,1252,1259,1267,1275,1284,1291,1298,1305,1311,1318,1326,1335,1343,1351,1360,1368,1376,1384,1392,1398,1405,1411,1419,1428,1437,1446,1454,1462,1469,1477,1485,1493,1502,1510,1519,1527,1535,1543,1550,1559,1564,1573,1581,1590,1598,1607,1616,1624,1633,1642,1650,1658,1667,1675,1684,1692,1699,1708,1716,1722,1729,1734,1742,1750,1758,1765,1772,1778,1784,1788,1797,1805,1813,1822,1830,1837,1845,1854,1861,1870,1878,1885,1892,1899,1907,1915,1923,1929,1936,1943,1951,1959,1967,1971,1980,1989,1996,2004,2011,2018,2026,2034,2042,2050,2058,2062,2071,2080,2089,2097,2105,2112,2121,2129,2137,2145,2151,2159,2167,2175,2183,2191,2196,2203,2210,2215,2224,2232,2240,2247,2254,2263,2272,2279,2288,2295,2302,2311,2319,2326,2332,2340,2347,2356,2363,2369,2378,2387,2395,2403,2410,2419,2426,2432,2439,2446,2453,2460,2468,2474,2483,2490,2497,2504,2510,2517,2526,2533,2540,2547,2554,2561,2569,2577,2585,2594,2599,2607,2615,2620,2625,2632,2639,2645,2650,2658,2666,2674,2681,2690,2698,2705,2713,2720,2728,2734,2739,2745,2753,2761,2769,2777,2784,2793,2800,2808,2816,2824,2831,2839,2846,2853,2862,2869,2878,2885,2891,2899,2905,2912,2919,2926,2932,2939,2948,2957,2965,2973,2979,2986,2994,3002,3010,3018,3026,3033,3039,3048,3055,3062,3070,3077,3085,3093,3100,3108,3115,3123,3130,3138],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",274.92,277.16,273.14,4.98,1.85,389172.785555,16320,274.8845,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",264.03,269.78,260.94,269.4,4.82,1.82,353555.080505,14183,267.5535,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",271.79,264.46,264.58,-6.23,-2.3,326886.60205,13400,265.34,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",271.18,274.175,268.025,270.81,-0.37,-0.14,338457.941606,12413,270.3016,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",269.65,273.22,267.8601,-0.52,-0.19,343600.010817,15373,270.8394,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",268.86,272.125,266.52,271.7,5.3,1.99,398300.350642,15250,270.3443,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":177,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",262.93,268.27,261.1044,266.4,0.38,484735.229646,17166,265.4048,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",262.91,267.53,260.855,265.4,2.41,0.92,337966.66178,13505,265.4671,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",260.67,263.875,259.68,262.99,4.67,1.81,373957.666406,13733,262.3554,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",259.41,260.23,256.1338,258.32,1.12,0.44,380354.799121,15682,258.9931,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":26,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",256.78,257.94,254.69,257.2,0.08,994028.435987,13226,256.8969,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":161,"volume":310,"transactions":311,"vwap":312},"2026-09-17",259.81,261.235,254.51,257,1.7,410658.229562,17537,257.4554,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",254.99,259.465,253.07,255.3,1.62,0.64,462691.673726,17354,256.3799,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",252.07,254.9,250.01,253.68,2.415,0.96,428683.695308,16149,253.0429,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",245.97,253.3,243.62,251.265,-1.795,-0.71,401232.821242,18086,250.4929,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",255,257.59,252.32,253.06,2,0.8,377994.543432,18573,253.4507,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",267.15,267.23,247.8,251.06,-20.46,-7.54,894210.326882,28792,251.4414,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",275.09,276.965,268.78,271.52,-5.53,-2,307968.958161,15391,271.6558,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",276.83,279.98,273.71,277.05,0.61,0.22,304839.892195,13651,277.116,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",274.05,278.6,272.6575,276.44,2.61,0.95,238048.627175,12113,276.3978,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",274.89,275.3,269.49,273.83,1.24,0.45,267019.116782,13709,273.2715,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",269,275.225,266.71,272.59,3.91,1.46,565966.181557,17901,272.2333,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",277.89,278.26,267.87,268.68,-12.55,-4.46,458465.206432,18078,270.2875,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",283.83,285.08,276.98,281.23,-3.665,-1.29,302893.324494,12135,281.9565,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",290,292.63,283.335,284.895,-4.835,-1.67,345948.445635,14404,285.7365,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",288.82,291.24,286.74,289.73,-0.39,-0.13,338590.845522,15266,289.2471,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",280.32,292.5399,280.28,290.12,9.97,3.56,742820.796488,20679,290.1165,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",286.18,277.7,280.15,-2.09,-0.74,608510.69636,17930,281.1079,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",283.23,285.77,280.2175,282.24,0.42,0.15,554225.641092,17915,282.2071,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",278.2,283.64,274.49,281.82,4.94,1.78,396387.322174,15792,281.4453,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",276.68,281.645,275.595,276.88,-2.68,-0.96,303247.45003,14393,278.0598,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",283.65,284.67,278.69,279.56,-2.41,-0.85,426881.632416,17227,280.2862,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",285.24,286.365,279.17,281.97,-4.05,-1.42,537374.110201,18245,281.6673,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":528,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",284.92,288.5,282.97,286.02,-0.3,668716.723499,17890,286.0897,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",284,287.33,281.0601,286.87,2.24,0.79,286150.083231,12019,285.9919,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",286.53,288.41,278.3,284.63,-2.34,-0.82,536421.190352,15432,282.0976,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":397,"volume":582,"transactions":583,"vwap":584},"2026-08-12",285.8,287.95,281.6,286.97,2.7,569727.609839,17587,285.7428,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",283.15,285.97,281.515,284.27,6.94,2.5,452468.541697,15140,284.3788,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",283.95,285,276.51,277.33,-4.63,-1.64,302166.610767,14066,278.5764,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",279.31,283.22,277,281.96,3.05,1.09,219582.4905,11901,281.7994,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",281.08,283.3499,277.57,278.91,-0.46,-0.16,223682.683927,11979,279.3195,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",279.03,280.02,275.88,279.37,1.73,0.62,224252.217931,11757,278.9125,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",270.39,279.605,266.1,277.64,9.85,3.68,510057.894156,20156,277.169,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",263.06,268.48,261.735,267.79,6.48,2.48,409878.483907,16596,266.5198,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",254.01,264.08,249.2,261.31,11.09,4.43,746508.908052,22396,260.7276,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",266.37,267.27,243.12,250.22,-7.77,-3.01,840861.339322,27884,250.8242,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",263.92,265.535,256.24,257.99,-9.26,-3.46,817976.267975,28457,258.3083,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",258.8,267.9,258.43,267.25,10.4,4.05,738370.34707,29912,265.9044,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",250.995,257.69,256.85,5.38,2.14,321898.440708,16003,255.2892,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":614,"percent_change":289,"volume":722,"transactions":723,"vwap":724},"2026-07-24",250.76,254.78,246.0101,251.47,182475.261263,11068,252.4187,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",248.06,252.03,244.61,250.38,1.21,0.49,281622.5232,12405,250.3976,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":495,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",249.02,251.86,248.455,249.17,0.06,258983.419319,13907,249.4031,{"date":747,"open":748,"high":749,"low":750,"close":738,"change":751,"percent_change":419,"volume":752,"transactions":753,"vwap":754},"2026-07-21",248.29,250.165,243.73,3.58,561096.477693,18653,248.2716,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",253.11,254.175,245.09,245.44,-7.3,-2.89,247888.748951,12346,247.1096,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",255.92999,258.28,251.75999,252.74001,-6.57,-2.53,315400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":266,"volume":782,"transactions":9,"vwap":780},"2026-07-16",253.21001,260.57001,251.85001,259.31,6.1,287600,{"date":784,"open":785,"high":786,"low":678,"close":777,"change":125,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-15",251.75,254.47,0.25,174000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",253.50999,256.81,250.39999,252.58,1.38,0.55,211100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":135,"volume":805,"transactions":9,"vwap":803},"2026-07-13",250.97,254.98,247.89,251.2,0.23,266700,{"date":807,"open":808,"high":809,"low":808,"close":800,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-07-10",246.89999,252.97,4.62,1.88,212600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",250.62,251.66,246.28999,246.35001,-1.34,-0.54,358400,{"date":823,"open":791,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",255.33,247.52,247.69,-8.12,-3.17,321000,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",262.20999,253.5,255.81,-7.11,-2.7,234000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",260.049988,263.13,258.42999,262.92001,4.49,1.74,308100,{"date":848,"open":849,"high":850,"low":851,"close":842,"change":852,"percent_change":58,"volume":853,"transactions":9,"vwap":842},"2026-07-02",259.78,262.66,254.19,0.46,329300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":364,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-01",263.53,255.22,257.97,-2.84,431300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",264.39001,266.28,263.41,265.51001,1.36,0.51,335400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":527,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-29",264.78,268.88,262.62,264.14999,-0.9,417000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",273.60999,265.35999,266.56,-7.16,-2.62,889800,{"date":887,"open":888,"high":889,"low":414,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",271.39999,278.81,273.72,4.81,1.79,374400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",269.10999,273,267.81,268.91,-0.2,-0.07,359500,{"date":904,"open":905,"high":906,"low":907,"close":896,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-06-23",270.85001,274.44,268.22,-5.64,-2.05,372500,{"date":912,"open":20,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",276.95001,272.23999,274.75,-0.48,-0.17,290800,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",272.28,278.70001,275.23001,5.66,2.1,686800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",271.82001,279.079987,268.89999,269.57001,-3.97,-1.45,589300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":86,"volume":943,"transactions":9,"vwap":941},"2026-06-16",270.45001,276.01001,270.32999,273.54001,5.68,457300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",265.98999,268.059998,263.01001,267.85999,9.61,3.72,432900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",260.39001,263.42001,255.7,258.25,0.5,0.19,312900,{"date":963,"open":964,"high":965,"low":779,"close":966,"change":967,"percent_change":892,"volume":910,"transactions":9,"vwap":966},"2026-06-11",256.48001,259.049988,257.75,4.53,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",265.48001,267.079987,252.67999,253.22,-12.23,-4.61,373500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":844,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-09",264.029999,269.98999,260.19,265.45001,1.72,416400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",261.76999,264.51999,260.62,260.95999,-1.17,-0.45,294600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",263.079987,264.35001,260.23999,262.13,-1.71,-0.65,199200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",265.17999,265.95001,262.29999,263.84,1.02,0.39,251200,{"date":1013,"open":801,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",264.12,252,262.82001,8.54,3.36,510000,{"date":1021,"open":338,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",255.83,250.84,254.28,2.11,0.84,316900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",254.85001,255.94,247.92,252.17,-6.32,-2.44,276500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":992,"percent_change":917,"volume":1043,"transactions":9,"vwap":1042},"2026-05-29",257.87,260.82001,255.24001,258.48999,432500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",263.10001,255.67,258.94,-3.9,-1.48,310700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",265.70999,267.85001,262.42999,262.84,-2.47,-0.93,238300,{"date":1062,"open":1063,"high":864,"low":1064,"close":1065,"change":811,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-26",265.5,262.79001,265.31,0.71,271200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",261.89001,263.82999,258.66,263.42999,3.35,1.29,268400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":917,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",259.14001,261.059998,254.39999,260.079987,-0.43,305200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",255.35001,260.73999,252.3,260.51001,6.69,2.64,341900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",258.64999,261.75,253.080002,253.82001,-7.08,-2.71,277500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",261.39001,263.92001,259.57001,260.89999,-0.02,-0.01,235200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":909,"volume":1118,"transactions":9,"vwap":1116},"2026-05-15",265.56,259.82999,260.92001,-5.45,201400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":675,"change":1124,"percent_change":494,"volume":1125,"transactions":9,"vwap":675},"2026-05-14",267.35999,268.79999,264.23999,1.11,208600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",267.26999,268.019989,264.20001,265.26001,-0.87,-0.33,265300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",272.5,265.38,266.13,-5.1,-1.88,305300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",272.87,274.029999,270.040009,271.23001,0.12,0.04,274700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1110,"percent_change":-6,"volume":782,"transactions":9,"vwap":1156},"2026-05-08",273.64001,269.39001,271.10999,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",275,276.41,270.41,271.12,-3.77,-1.37,347400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",269.63,277.81,269.10001,274.89001,8.21,3.08,369900,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":810,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",264.019989,269.94,266.67999,1.76,281700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",264.57999,267.82999,260.79001,262.059998,-4.19,-1.57,417500,{"date":1192,"open":1193,"high":1194,"low":988,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",265.39999,276.64999,266.25,1.25,0.47,496100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",255.39999,270.98999,255.28999,265,7.49,2.91,851700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":517,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",260.01001,263.60999,254.020004,257.51001,-2.5,878100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1210,"change":1220,"percent_change":624,"volume":1221,"transactions":9,"vwap":1210},"2026-04-28",261.20001,256.29999,-1.19,290200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1218,"change":1227,"percent_change":852,"volume":1228,"transactions":9,"vwap":1218},"2026-04-27",260,263.60001,256.070007,1.2,320400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1224,"change":828,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-04-24",261.51001,264.22,258.92999,-1.2,300800,{"date":1237,"open":1116,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1180,"volume":1242,"transactions":9,"vwap":1240},"2026-04-23",265.42999,260.10999,263.17001,4.54,311500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",262.38,263.34,257.29999,258.63,-1.61,-0.62,316800,{"date":1253,"open":989,"high":1254,"low":1255,"close":998,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":998},"2026-04-21",265.25,258.85001,0.77,0.3,289500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":484,"volume":1266,"transactions":9,"vwap":1264},"2026-04-20",260.54999,262.10001,258.48001,259.47,-1.93,358000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",254.72,265.98001,261.39999,8.92,3.53,350500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",255.020004,256.85999,251.45,252.48,-2.87,-1.12,271300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1087,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1087},"2026-04-15",262.29001,254.059998,-6.94,-2.65,346700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":712,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1286},"2026-04-14",260.14999,262.89001,255.63,0.82,234900,{"date":1299,"open":1300,"high":1090,"low":1301,"close":1293,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-04-13",255.88,254.25999,3.89,1.52,337000,{"date":1306,"open":1219,"high":1307,"low":1308,"close":1309,"change":495,"percent_change":742,"volume":1310,"transactions":9,"vwap":1309},"2026-04-10",258.57001,255.41,256.26001,206700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":161,"volume":1317,"transactions":9,"vwap":1315},"2026-04-09",252.89,258.34,256.10999,1.71,231400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1081,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1081},"2026-04-08",252.7,255.92,250.63,12.35,5.1,656800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",238.050003,242.62,235.42999,242.050003,4,1.68,906600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1328,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1328},"2026-04-06",243.24001,244.64999,236.47,-5.62,-2.31,639100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1035,"volume":1350,"transactions":9,"vwap":1348},"2026-04-02",244.17,251.37,239.99001,243.67,-6.09,510700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-01",249.98,254.089996,249.39999,249.75999,0.68,0.27,389000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":891,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-31",243.14,252.53,241.97,249.080002,1.97,375400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",250.17999,243.10001,244.27,-3.73,-1.5,301300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":691,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-27",251.56,252.35001,246.39999,248,-1.38,311800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1140,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-26",252.96001,256.89999,249.96001,251.46001,-1.99,316200,{"date":1393,"open":958,"high":1394,"low":791,"close":1395,"change":1396,"percent_change":110,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",260.17999,256.56,1.86,226100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":352,"percent_change":560,"volume":1404,"transactions":9,"vwap":1403},"2026-03-24",250.19,257.31,249.56,254.7,269100,{"date":1406,"open":964,"high":981,"low":1407,"close":1320,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1320},"2026-03-23",252.28999,2.98,1.19,428900,{"date":1412,"open":1413,"high":1048,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",256.079987,248.25999,249.72,-7.05,-2.75,768500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",254.84,259.37,253.16,256.76999,-1.46,-0.57,384200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-18",259.92001,264.73999,257.67999,258.23001,-2.55,-0.98,363900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",261.56,264.31,256.48999,260.78,1.51,0.58,270300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1296,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-16",261.91,267.47,259.14999,259.26999,0.32,172100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":909,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-13",260.67001,264.72,256.17001,258.45001,-0.79,181600,{"date":1463,"open":1464,"high":1014,"low":1224,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",262.92999,260.5,-6.21,-2.33,216000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1010,"volume":1476,"transactions":9,"vwap":1474},"2026-03-11",264.57001,272.94,261.10001,266.70999,1.04,175800,{"date":1478,"open":700,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-10",270.13,264.98999,265.67001,-1.13,-0.42,179300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":892,"volume":1492,"transactions":9,"vwap":1490},"2026-03-09",259.70001,268.48999,255.25,266.79999,4.68,334800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-06",268.35001,269.70999,261.79999,262.12,-12.83,-4.67,314000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1101,"volume":1509,"transactions":9,"vwap":1507},"2026-03-05",280.51999,282.45001,273.37,274.95001,-7.67,468000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-04",282.59,283.97,278.35999,282.62,2.54,0.91,244200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1035,"volume":1526,"transactions":9,"vwap":1524},"2026-03-03",279.67001,281.53,275.51001,280.079987,-7.01,213000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1150,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-02",282.54999,288.95999,276.87,287.089996,0.01,263700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":43,"volume":1542,"transactions":9,"vwap":1540},"2026-02-27",283.57001,288.20001,279.35001,287.049988,1.89,329700,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1460,"volume":1549,"transactions":9,"vwap":1547},"2026-02-26",295.32999,280,285.16,-2.26,297400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-25",287.56,288,279.87,287.42001,2.44,0.86,335800,{"date":1560,"open":1561,"high":1553,"low":1546,"close":1562,"change":1563,"percent_change":867,"volume":1397,"transactions":9,"vwap":1562},"2026-02-24",283.32999,284.98001,3.81,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",286.75,287.5,279.29999,281.17001,-4.96,-1.73,224100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1390,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",287.62,291.91,285.41,286.13,-0.69,187000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-19",288.44,290.60001,286.79001,288.12,-0.92,-0.32,252500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":636,"volume":1597,"transactions":9,"vwap":1595},"2026-02-18",288.29999,292.88,286.76001,289.040009,1.77,288600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-17",289.94,293.51999,286.57999,287.26999,-6.41,-2.18,343000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-13",296.16,299.57999,292.57999,293.67999,-2.46,-0.83,569400,{"date":1617,"open":1618,"high":30,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-12",280.64999,271,296.14001,5.64,1.94,1272100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-11",296.54999,298.44,289.73001,290.5,-3.58,-1.22,772500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-10",297.41,298.39999,293.23999,294.079987,-3.52,-1.18,495200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1083,"volume":1649,"transactions":9,"vwap":1647},"2026-02-09",299.029999,300.54001,293.67001,297.60001,-1.28,738900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-06",289.26001,301.14001,298.88,14.22,5,860300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-05",281.84,289.29999,280.45999,284.66,-1.16,-0.41,537700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":711,"volume":1674,"transactions":9,"vwap":1672},"2026-02-04",273.54999,288.28,272.57001,285.82001,14.6,907100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-03",268,272.64999,266.19,271.22,3.6,1.35,355900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1557,"volume":1691,"transactions":9,"vwap":1689},"2026-02-02",262.35001,268.92999,260.20999,267.62,2.27,335200,{"date":1693,"open":1694,"high":1695,"low":850,"close":1696,"change":1697,"percent_change":876,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",265.60001,267.31,265.35001,-2.42,526400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",258.51999,268.13,255.85001,267.76999,10.9,4.24,527000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1150,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",255.14999,259.22,253.070007,256.87,0.1,221300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1424,"change":1132,"percent_change":145,"volume":1721,"transactions":9,"vwap":1424},"2026-01-27",256.85001,259.91,255.31,189600,{"date":1723,"open":1724,"high":1725,"low":1219,"close":1726,"change":1727,"percent_change":462,"volume":1728,"transactions":9,"vwap":1726},"2026-01-26",258.64001,259.5,257.64001,-1,172600,{"date":1730,"open":1224,"high":1688,"low":1731,"close":1724,"change":1732,"percent_change":517,"volume":1733,"transactions":9,"vwap":1724},"2026-01-23",257.32999,-2.52,140100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1366,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-22",260.14001,264,259.51999,261.16,0.76,292300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1556,"volume":1749,"transactions":9,"vwap":1747},"2026-01-21",256.59,262.35999,254.96001,259.19,6.18,426600,{"date":1751,"open":1752,"high":1116,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-20",256.35999,252.57001,253.0099945,-10.71,-4.06,487000,{"date":1759,"open":1760,"high":1761,"low":1105,"close":1762,"change":1763,"percent_change":742,"volume":1764,"transactions":9,"vwap":1762},"2026-01-16",263.56,264.14001,263.72,0.16,322600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1760,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1760},"2026-01-15",257.92001,264.87,7.74,3.03,351300,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1491,"percent_change":1396,"volume":1777,"transactions":9,"vwap":1776},"2026-01-14",251.91,258.87,255.82001,345000,{"date":1779,"open":1780,"high":348,"low":1781,"close":1782,"change":1783,"percent_change":225,"volume":1721,"transactions":9,"vwap":1782},"2026-01-13",251.49001,251.0099945,251.14,-0.35,{"date":1785,"open":1786,"high":1320,"low":1787,"close":1780,"change":528,"percent_change":145,"volume":1002,"transactions":9,"vwap":1780},"2026-01-12",250.77,246.52,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-09",251.23,255.059998,250.37,252.34,1.34,0.53,305900,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-08",244.95,251.83,251,5.45,2.22,259400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-07",251.92999,243.5,245.55,-6.16,-2.45,291100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-06",245.28,251.97,243.92999,251.71001,4.71,1.91,165300,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-05",242.75999,251.89,247,3.24,1.33,269000,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":983,"volume":1836,"transactions":9,"vwap":1834},"2026-01-02",239.63,246.64,243.75999,4.12,258300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1373,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-31",243.020004,244.48,238.84,239.64,-1.53,305700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-30",244.84,246.53999,242.95,243.37,-1.98,-0.81,179400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1282,"percent_change":992,"volume":1860,"transactions":9,"vwap":1859},"2025-12-29",245.92,247.11,243.89,245.35001,147600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-26",245.58,246.5,244.21001,246.47,1.32,0.54,92800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":93,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-24",246.2,246.37,244.080002,245.14999,-0.1,101900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":267,"percent_change":256,"volume":1884,"transactions":9,"vwap":1883},"2025-12-23",244.36,246.28,243.23,245.39,139600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1009,"percent_change":494,"volume":1891,"transactions":9,"vwap":1890},"2025-12-22",243.089996,246.42999,242.89,244.47,175500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":93,"percent_change":1876,"volume":1898,"transactions":9,"vwap":1897},"2025-12-19",243.16,245.080002,241.67999,243.45,633300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":320,"volume":1906,"transactions":9,"vwap":1904},"2025-12-18",242.57001,245.12,240.42,243.69,1.55,268300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":820,"volume":1914,"transactions":9,"vwap":1912},"2025-12-17",242.50999,245,241.039993,242.14,-1.32,278300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1588,"volume":1922,"transactions":9,"vwap":1920},"2025-12-16",242.82001,245.41,241.089996,243.46001,-0.78,381600,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":732,"percent_change":26,"volume":1928,"transactions":9,"vwap":1927},"2025-12-15",245.42999,240.17,244.24001,382700,{"date":1930,"open":1931,"high":1015,"low":1932,"close":1933,"change":1934,"percent_change":859,"volume":1935,"transactions":9,"vwap":1933},"2025-12-12",251.27,242.74001,243.75,-7.13,318300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":951,"percent_change":1443,"volume":1942,"transactions":9,"vwap":1941},"2025-12-11",247.95,251.55,246.080002,250.88,354800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-10",237.95,247.82001,247.16,8.85,3.71,332700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":691,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",240.75999,243.070007,238.029999,238.31,-1.43,261400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1050,"volume":1966,"transactions":9,"vwap":1964},"2025-12-08",244.32001,247.42,240.28,241.77,-3.64,253800,{"date":1968,"open":1909,"high":1969,"low":1970,"close":1918,"change":867,"percent_change":25,"volume":1749,"transactions":9,"vwap":1918},"2025-12-05",246.75999,242.38,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-04",239.94,244.58,238.64,244.050003,3.09,1.28,312200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-03",237.92999,241.36,234.82001,240.96001,3.52,1.48,242100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":125,"percent_change":1358,"volume":1995,"transactions":9,"vwap":1994},"2025-12-02",238,240.62,234.050003,237.44,154600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":884,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-01",237.69,238.89,235.8,236.81,-1.09,235500,{"date":2005,"open":2006,"high":2007,"low":1982,"close":2008,"change":2009,"percent_change":787,"volume":2010,"transactions":9,"vwap":2008},"2025-11-28",238.25,241.21001,239.42999,0.59,126100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1841,"change":2016,"percent_change":852,"volume":2017,"transactions":9,"vwap":1841},"2025-11-26",237.74001,242.17,237.41,1.1,441600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2013,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2013},"2025-11-25",233.57001,237.87,231.88,5.74,2.47,374900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":140,"volume":2033,"transactions":9,"vwap":2031},"2025-11-24",229.14,233.38,227.98,232,3,550200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":140,"volume":2041,"transactions":9,"vwap":2039},"2025-11-21",226.28,230.60001,223.49001,229,2.95,407800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1820,"volume":2049,"transactions":9,"vwap":2047},"2025-11-20",225.16,227.28,220.28,226.050003,4.23,1308000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1795,"volume":2057,"transactions":9,"vwap":2055},"2025-11-19",220.64,223.27,220.47,221.82001,1.18,285300,{"date":2059,"open":2060,"high":2055,"low":31,"close":2052,"change":2061,"percent_change":1876,"volume":1914,"transactions":9,"vwap":2052},"2025-11-18",219.35001,-0.21,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-17",224.53999,227.27,220.39999,220.85001,-5.14,-2.27,288700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-14",227.14999,227.82001,224.85001,225.99001,-1.15,-0.51,203800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-13",234.17999,235.7,226.85001,227.14,-9.07,-3.84,285600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-12",231.58,237.62,236.21001,5.82,2.53,473100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":140,"volume":2104,"transactions":9,"vwap":2102},"2025-11-11",227.71001,231,226.080002,230.39,2.97,455500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1795,"percent_change":804,"volume":2111,"transactions":9,"vwap":2110},"2025-11-10",228.49001,230.14,226.66,227.42,240600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-07",226.84,228.12,224.47,226.89,-0.11,-0.05,304400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1164,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-06",227.78999,231.85001,226.31,227,-0.6,262900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-05",225.050003,230.59,228.37,3.3,1.47,406900,{"date":2138,"open":2028,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-04",231.82001,222.67999,225.070007,-6.75,-2.91,589900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2139,"change":2150,"percent_change":1282,"volume":1190,"transactions":9,"vwap":2139},"2025-11-03",231.32001,233.2,227.39,-2.63,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-31",237.85001,231.53999,234.45,-1.65,-0.7,587100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1357,"volume":2166,"transactions":9,"vwap":2164},"2025-10-30",230,238.81,220.029999,236.10001,1.59,628700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1434,"volume":2174,"transactions":9,"vwap":2172},"2025-10-29",240,241.82001,233.46001,234.50999,-6.13,550800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1957,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",241.64999,242.67,238.56,240.64,-0.59,309700,{"date":2184,"open":1954,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-27",245.61,240.50999,242.070007,0.26,0.11,301900,{"date":2192,"open":1882,"high":1897,"low":2169,"close":2193,"change":2194,"percent_change":917,"volume":2195,"transactions":9,"vwap":2193},"2025-10-24",241.81,-0.4,315100,{"date":2197,"open":2198,"high":2199,"low":1956,"close":2200,"change":2201,"percent_change":78,"volume":2202,"transactions":9,"vwap":2200},"2025-10-23",239.36,243.32001,242.21001,3.28,381400,{"date":2204,"open":1849,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2156,"volume":2209,"transactions":9,"vwap":2207},"2025-10-22",244.53,238.52,238.92999,-4.02,227800,{"date":2211,"open":2212,"high":1895,"low":2213,"close":1849,"change":1273,"percent_change":2135,"volume":2214,"transactions":9,"vwap":1849},"2025-10-21",238.59,238.37,407100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",237.19,239.78999,235.98,239.42,4.4,1.87,318500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1382,"volume":2231,"transactions":9,"vwap":2229},"2025-10-17",237.32001,240.8,234.39,235.020004,-3.29,230300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1956,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1956},"2025-10-16",240.67,240.87,236.27,-0.18,-0.08,265200,{"date":2241,"open":2242,"high":2243,"low":1339,"close":2244,"change":2245,"percent_change":1066,"volume":2246,"transactions":9,"vwap":2244},"2025-10-15",239.14999,241.39,238.49001,1.69,203400,{"date":2248,"open":2249,"high":2206,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-14",231.17,236.8,3.88,1.67,146900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-13",230.46001,233.94,229.31,232.92,4.99,2.19,133700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-10",235.63,237.5,227.53999,227.92999,-7.15,-3.04,358200,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":859,"volume":2278,"transactions":9,"vwap":2276},"2025-10-09",242.25,234.53,235.080002,-6.87,318800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-08",236.73,242.10001,236.25,241.95,5.53,2.34,351600,{"date":2289,"open":2290,"high":1975,"low":2291,"close":2292,"change":1150,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-07",237.14,232.8,236.42,0.02,234400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1110,"percent_change":-6,"volume":2301,"transactions":9,"vwap":2300},"2025-10-06",235.85001,238.42,234.97,236.38,288100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-03",234,241.78,233.070007,236.39,4.73,2.04,404500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":463,"volume":2318,"transactions":9,"vwap":2316},"2025-10-02",231.53,233.35001,229.99001,231.66,-0.31,267300,{"date":2320,"open":2257,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":603,"volume":2325,"transactions":9,"vwap":2323},"2025-10-01",235.38,231.42,231.97,-3.86,421600,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":867,"percent_change":1444,"volume":2331,"transactions":9,"vwap":2330},"2025-09-30",232.74001,236.60001,235.83,167900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1221,"transactions":9,"vwap":2337},"2025-09-29",237.84,237.86,233.8,234.47,-2.25,-0.95,{"date":2341,"open":2342,"high":2220,"low":2321,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-26",237.12,236.72,0.41,0.17,219100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-25",232.17999,237.020004,231.14,236.31,2.65,1.13,339800,{"date":2357,"open":2358,"high":2226,"low":2359,"close":2360,"change":2150,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-24",236.17,233.14,233.66,-1.11,329400,{"date":2364,"open":2008,"high":2365,"low":2366,"close":2367,"change":1467,"percent_change":1435,"volume":2368,"transactions":9,"vwap":2367},"2025-09-23",241.3,235.89999,236.28999,177800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-22",238.39999,239.34,235.39,238.62,0.33,0.14,410000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-19",240.47,241.029999,234.78,238.28999,-1.47,-0.61,916300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2286,"volume":2394,"transactions":9,"vwap":2392},"2025-09-18",236.25999,240.81,234.81,239.75999,5.48,417400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1257,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-17",234.17,239.38,232.14,234.28,0.13,343500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1697,"percent_change":2409,"volume":1958,"transactions":9,"vwap":2408},"2025-09-16",237.23,237.24001,232.50999,233.98,-1.02,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-15",240.13,240.46001,235.48,236.39999,-2.73,-1.14,299300,{"date":2420,"open":2187,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1843,"volume":2425,"transactions":9,"vwap":2423},"2025-09-12",245.75,238.92,239.13,-3.71,214900,{"date":2427,"open":2428,"high":1864,"low":2428,"close":2429,"change":1357,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-11",241.41,242.84,0.28,334600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1827,"percent_change":867,"volume":2438,"transactions":9,"vwap":2437},"2025-09-10",239.49001,242.22,237.78,242.16,284500,{"date":2440,"open":2441,"high":2442,"low":2371,"close":2422,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2422},"2025-09-09",242.13,242.66,-4.32,-1.78,247400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1337,"change":2451,"percent_change":2452,"volume":869,"transactions":9,"vwap":1337},"2025-09-08",245.16,246.19,241.57001,-1.08,-0.44,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1961,"change":2458,"percent_change":2376,"volume":2459,"transactions":9,"vwap":1961},"2025-09-05",244.12,246.53,240.78,0.34,215000,{"date":2461,"open":2462,"high":2455,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-04",240.66,238.67,243.98,3.13,1.3,313700,{"date":2469,"open":1894,"high":2470,"low":2471,"close":2472,"change":2361,"percent_change":624,"volume":2473,"transactions":9,"vwap":2472},"2025-09-03",243.35001,238.98,240.85001,236000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-02",239.7,242.97,238.35001,241.96001,-0.67,-0.28,266900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2143,"percent_change":1220,"volume":2489,"transactions":9,"vwap":2488},"2025-08-29",246.82001,247.37,240.33,242.63,263200,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":876,"volume":2496,"transactions":9,"vwap":2494},"2025-08-28",247.67999,244.75,245.53999,-2.22,214200,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2135,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-27",244.52,249.19,247.75999,0.6,241900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":817,"change":852,"percent_change":960,"volume":2509,"transactions":9,"vwap":817},"2025-08-26",245.66,248.56,245.42,258100,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":1444,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-25",244.89,247.22,245.83,0.24,300900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-22",239.8,246.13,239,245.25,7.13,2.99,187700,{"date":2527,"open":2383,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":93,"volume":2532,"transactions":9,"vwap":2530},"2025-08-21",239.64999,237.57001,238.12,-0.58,248800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":909,"percent_change":528,"volume":2539,"transactions":9,"vwap":2538},"2025-08-20",240.74001,241.72,236.52,238.7,223100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2353,"percent_change":1124,"volume":2546,"transactions":9,"vwap":2545},"2025-08-19",238.070007,241.25999,237.64999,240.75,188200,{"date":2548,"open":2549,"high":1975,"low":2550,"close":2551,"change":2552,"percent_change":120,"volume":2553,"transactions":9,"vwap":2551},"2025-08-18",238.22,233.44,238.10001,0.83,277600,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":918,"transactions":9,"vwap":2558},"2025-08-15",243.94,237.0099945,237.27,-6.34,-2.6,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-14",244.78999,242.39,243.61,-1.84,-0.75,237800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":795,"volume":2576,"transactions":9,"vwap":2574},"2025-08-13",243.28,245.60001,240.99001,245.45,3.34,366500,{"date":2578,"open":2579,"high":1887,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-12",240.36,238.71001,242.11,3.9,1.64,192400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-11",239.47,239.56,236.16,238.21001,-1.26,-0.53,419300,{"date":2595,"open":2596,"high":2597,"low":2374,"close":2587,"change":2566,"percent_change":2598,"volume":1445,"transactions":9,"vwap":2587},"2025-08-08",242.91,243.25,-0.76,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1250,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-07",243,243.95,239.46001,241.31,-0.26,233800,{"date":2608,"open":1815,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-06",245.67999,239.25999,241.92999,-3.65,-1.49,365300,{"date":2616,"open":2572,"high":2617,"low":2618,"close":1863,"change":845,"percent_change":1066,"volume":2619,"transactions":9,"vwap":1863},"2025-08-05",246.83,241.7,463400,{"date":2621,"open":2622,"high":2522,"low":2227,"close":2623,"change":581,"percent_change":288,"volume":2624,"transactions":9,"vwap":2623},"2025-08-04",243.63,243.84,425600,{"date":2626,"open":1975,"high":2627,"low":2031,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-01",241.59,241.14,-2.36,-0.97,518000,{"date":2633,"open":2161,"high":2634,"low":2635,"close":1808,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1808},"2025-07-31",244.3,228.78999,20.17,9.03,1040200,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2567,"percent_change":1133,"volume":2644,"transactions":9,"vwap":2643},"2025-07-30",224.42999,219.78,223.33,439700,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":1281,"percent_change":2591,"volume":2003,"transactions":9,"vwap":2649},"2025-07-29",227.35001,223.46001,224.080002,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":145,"volume":2657,"transactions":9,"vwap":2655},"2025-07-28",228.36,228.64999,225.98,226.95,-0.77,402200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1316,"volume":2665,"transactions":9,"vwap":2663},"2025-07-25",225,227.8,223.080002,227.72,3.83,246200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2567,"volume":2673,"transactions":9,"vwap":2671},"2025-07-24",225.25,226.17999,223.5,223.89,-1.7,195300,{"date":2675,"open":2064,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1009,"volume":2680,"transactions":9,"vwap":2678},"2025-07-23",226.8,221.75,225.59,2.28,222500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-22",218.22,223.75,218.19,223.31,5.09,2.33,337300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2683,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2683},"2025-07-21",221.71001,223.58,218.10001,-3.76,-1.69,512900,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":92,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-18",224.60001,220.62,221.98,-0.36,203700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":278,"volume":2712,"transactions":9,"vwap":2710},"2025-07-17",220,223.59,219.95,222.78,3.96,292400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2157,"percent_change":1588,"volume":2719,"transactions":9,"vwap":2718},"2025-07-16",219.89,220.72,214.059998,218.82001,324700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1050,"volume":2727,"transactions":9,"vwap":2725},"2025-07-15",223.67,224.75,219.38,219.52,-3.3,219500,{"date":2729,"open":2710,"high":2730,"low":2731,"close":2732,"change":1150,"percent_change":2293,"volume":2733,"transactions":9,"vwap":2732},"2025-07-14",223.44,220.11,222.82001,253300,{"date":2735,"open":2736,"high":2686,"low":2737,"close":2710,"change":1579,"percent_change":2317,"volume":2738,"transactions":9,"vwap":2710},"2025-07-11",222.28999,219.67,259800,{"date":2740,"open":2741,"high":2668,"low":2742,"close":2743,"change":2524,"percent_change":867,"volume":2744,"transactions":9,"vwap":2743},"2025-07-10",221.67999,221.11,223.47,330700,{"date":2746,"open":2747,"high":2701,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-07-09",219.85001,217.10001,220.48,1.15,0.52,284900,{"date":2754,"open":2755,"high":2756,"low":2755,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-08",216.55,221,219.33,1.61,0.74,540900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":161,"volume":2768,"transactions":9,"vwap":2766},"2025-07-07",214.25999,219.73,213.72,217.72,1.44,599900,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-03",213.85001,217.38,216.28,2.43,1.14,257400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2771,"change":2782,"percent_change":635,"volume":2783,"transactions":9,"vwap":2771},"2025-07-02",210.14,214.47,209.61,3.63,488000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-01",206.75,214.57001,205.36,210.22,2.9,1.4,504600,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1059,"volume":2799,"transactions":9,"vwap":2797},"2025-06-30",209.14999,206.029999,207.32001,-1.95,343100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1727,"volume":2807,"transactions":9,"vwap":2805},"2025-06-27",211.44,214.37,208.039993,209.27,-2.11,1389900,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-26",206.82001,211.66,211.38,4.57,2.21,313000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2375,"volume":2823,"transactions":9,"vwap":2821},"2025-06-25",206.67999,208.34,204.42,206.81,0.69,530100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2385,"percent_change":549,"volume":2830,"transactions":9,"vwap":2829},"2025-06-24",206.89,209.16,205.75999,206.12,291900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2285,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-23",200.089996,207.12,199.3,206.73,2.75,260800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1149,"percent_change":742,"volume":2845,"transactions":9,"vwap":2844},"2025-06-20",202.61,202.66,199.13,201.2,707500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2552,"percent_change":2344,"volume":2852,"transactions":9,"vwap":2851},"2025-06-18",200.3,203.039993,199.56,201.080002,287700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-17",203.089996,203.95,199.32001,200.25,-4.18,-2.04,298100,{"date":2863,"open":2864,"high":2865,"low":2864,"close":2866,"change":17,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-16",202.070007,206.25,204.42999,1.57,384300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-13",202.28999,204.25999,200.57001,201.27,-3.1,-1.52,448000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":115,"percent_change":120,"volume":2884,"transactions":9,"vwap":2883},"2025-06-12",202.5,205.63,201.33,204.37,410300,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2194,"percent_change":900,"volume":2890,"transactions":9,"vwap":2889},"2025-06-11",205.28,202.89999,203.64999,442300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2751,"volume":2898,"transactions":9,"vwap":2896},"2025-06-10",203.78999,205.2,201.24001,204.050003,1.06,291700,{"date":2900,"open":2842,"high":2901,"low":2902,"close":2903,"change":1905,"percent_change":1256,"volume":2904,"transactions":9,"vwap":2903},"2025-06-09",205,200.94,202.99001,299500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":867,"volume":961,"transactions":9,"vwap":2910},"2025-06-06",200.64999,202.16,199.72,201.44,2.71,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1018,"percent_change":983,"volume":2918,"transactions":9,"vwap":2917},"2025-06-05",196.24001,199.91,194.88,198.73,462000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":353,"percent_change":2344,"volume":2925,"transactions":9,"vwap":2924},"2025-06-04",194.75999,196.22,194.28999,195.37,214300,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":1563,"percent_change":352,"volume":2931,"transactions":9,"vwap":2930},"2025-06-03",191.029999,194.83,194.57001,304500,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1425,"volume":2938,"transactions":9,"vwap":2936},"2025-06-02",192.77,188.64999,190.75999,-2.83,303900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-30",194.35001,195.92,193.080002,193.59,-1.74,-0.89,552700,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-29",193.8,195.59,192.64999,195.33,2.89,1.5,303100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2798,"volume":2964,"transactions":9,"vwap":2962},"2025-05-28",196.070007,196.72,192.21001,192.44,-3.83,217800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":658,"volume":2972,"transactions":9,"vwap":2970},"2025-05-27",194.33,196.82001,192.62,196.27,4.75,350100,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":762,"percent_change":2613,"volume":2978,"transactions":9,"vwap":2977},"2025-05-23",190.82001,192.75,191.52,268000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1150,"percent_change":2293,"volume":2985,"transactions":9,"vwap":2984},"2025-05-22",194.059998,197.42999,192.22,194.41,205500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-21",199,199.46001,194.37,-6.7,-3.33,269800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":235,"volume":3001,"transactions":9,"vwap":2999},"2025-05-20",201.92,203.47,200.16,201.070007,-0.38,265800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":2656,"volume":3009,"transactions":9,"vwap":3007},"2025-05-19",200,202.3,199.58,201.45,-1.56,381100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2687,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-16",197.53,203.16,197.13,203.0099945,2.57,634800,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":2016,"volume":3025,"transactions":9,"vwap":3023},"2025-05-15",195.75,198.39,195.7,197.92,2.16,504500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":960,"percent_change":1714,"volume":3032,"transactions":9,"vwap":3031},"2025-05-14",195.56,196.89,194.58,195.75999,393200,{"date":3034,"open":3031,"high":3035,"low":3036,"close":3037,"change":1357,"percent_change":120,"volume":3038,"transactions":9,"vwap":3037},"2025-05-13",197.55,194.92,195.57001,214500,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-12",194.39999,198.53999,193.63,194.89,9.01,4.85,383500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":342,"volume":2852,"transactions":9,"vwap":3053},"2025-05-09",187.21001,189.8,185.37,185.88,-1.33,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3050,"change":3060,"percent_change":17,"volume":3061,"transactions":9,"vwap":3050},"2025-05-08",183.75999,189.14,181.89999,5.73,361300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":25,"volume":3069,"transactions":9,"vwap":3067},"2025-05-07",181.16,183.48,180.17,181.48,1.01,380400,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":214,"percent_change":2591,"volume":3076,"transactions":9,"vwap":3075},"2025-05-06",181.35001,182.96001,179.71001,180.47,303400,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2194,"volume":3084,"transactions":9,"vwap":3082},"2025-05-05",182.45,185.029999,181.50999,182.77,-0.73,285800,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":2134,"volume":3092,"transactions":9,"vwap":3090},"2025-05-02",181.12,184.27,179.91,183.5,5.86,415200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2767,"percent_change":1296,"volume":3099,"transactions":9,"vwap":3098},"2025-05-01",175.91,180.89,175.89,177.64,536400,{"date":3101,"open":3102,"high":3103,"low":180,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-04-30",170.020004,179.35001,176.2,-7.8,-4.24,888900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2061,"percent_change":2118,"volume":3114,"transactions":9,"vwap":3113},"2025-04-29",182.59,185.42999,182.16,184,574600,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1614,"volume":3122,"transactions":9,"vwap":3120},"2025-04-28",186.23,188.73,182.64,184.21001,-1.55,382100,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2531,"percent_change":2317,"volume":3129,"transactions":9,"vwap":3128},"2025-04-25",184.86,187.029999,184.73,185.75999,238400,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":2040,"volume":3137,"transactions":9,"vwap":3135},"2025-04-24",182.91,187.71001,181.64999,186.34,5.34,215600,{"date":184,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":624,"volume":3144,"transactions":9,"vwap":3142},181.84,185.92,179.49001,181,-0.84,288000]