[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTUM":3,"homepage-market-summary":30,"stock-historical-MTUM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MTUM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI USA Momentum Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.747,2.413804,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},323.14,322.24,323.82,320.73,322.88,0.26,0.08,832948.131659,345.59,229.42,1145111.144837797,80.7,3387,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},199.71001,1080892,394525497.354287,61.3,"2025-04-23",[183,186,196,207,218,227,238,248,259,270,281,292,303,314,325,336,347,358,369,379,390,401,412,421,432,443,454,463,474,483,494,505,516,526,536,547,558,568,579,589,600,609,619,629,639,649,660,671,682,693,704,715,725,732,743,753,764,774,785,795,805,813,822,831,840,849,858,867,875,884,893,901,910,918,926,935,944,953,962,971,980,989,998,1007,1016,1025,1034,1043,1049,1057,1065,1073,1081,1090,1098,1106,1115,1122,1131,1139,1148,1157,1165,1174,1182,1191,1199,1207,1216,1225,1234,1243,1252,1260,1269,1278,1286,1295,1303,1312,1320,1327,1334,1342,1350,1359,1368,1377,1385,1392,1401,1409,1418,1426,1433,1440,1449,1458,1465,1472,1481,1489,1497,1505,1513,1520,1528,1537,1546,1554,1563,1572,1581,1588,1597,1605,1613,1622,1630,1637,1646,1653,1662,1670,1679,1688,1693,1701,1709,1718,1726,1734,1742,1749,1757,1765,1771,1778,1786,1795,1802,1808,1817,1825,1833,1841,1850,1859,1866,1874,1882,1890,1898,1906,1913,1920,1927,1934,1940,1948,1957,1964,1971,1979,1987,1994,2001,2008,2016,2022,2029,2035,2044,2050,2057,2066,2075,2081,2089,2098,2106,2114,2120,2128,2136,2143,2152,2160,2168,2176,2185,2190,2196,2202,2210,2215,2220,2227,2233,2241,2247,2250,2258,2263,2269,2276,2283,2291,2296,2302,2307,2313,2317,2321,2329,2334,2340,2347,2355,2361,2368,2375,2383,2389,2393,2399,2408,2412,2418,2425,2429,2435,2440,2447,2454,2463,2471,2477,2485,2491,2498,2505,2510,2516,2522,2529,2534,2540,2547,2553,2560,2566,2573,2582,2591,2599,2607,2614,2620,2626,2632,2638,2646,2653,2660,2667,2674,2679,2686,2693,2699,2708,2714,2720,2726,2731,2737,2742,2750,2755,2763,2770,2778,2786,2793,2800,2807,2814,2821,2829,2837,2845,2851,2857,2864,2871,2878,2884,2890,2897,2904,2911,2920,2928,2935,2944,2952,2958,2964,2971,2978,2986,2993,3001,3008,3015,3022,3029,3036,3044,3052,3059,3066,3074,3083],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},15139,322.9641,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",322.8,324.165,321.29,2,0.62,1185139.177698,29333,322.7565,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",317.04,321.09,314.9101,320.88,3.54,1.12,1269898.059672,22186,319.2737,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",318.32,319.07,316.93,317.34,0.41,0.13,1097686.624248,19238,317.9261,{"date":219,"open":220,"high":220,"low":221,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",317.87,315.2795,1.34,0.42,1068530.865086,16225,316.3607,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",316.51,317.12,311.96,315.59,-2.91,-0.91,1082669.643192,22226,315.0378,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":59,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",318.88,319.66,316.66,318.5,0.33,1056437.230611,19806,318.6804,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",314.46,318.28,313.49,317.45,0.5,0.16,1092462.130241,24212,316.8102,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",318.35,318.85,314.97,316.95,-0.95,-0.3,2523386.128998,169600,316.6282,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",314.13,318.565,313.48,317.9,1.65,0.52,15571223.702112,48860,317.1487,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",313.87,316.94,312.71,316.25,6.63,2.14,734706.962418,16835,315.7457,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",307.53,309.63,306.06,309.62,3.5,1.14,680313.925668,13658,307.5359,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",304.98,306.7783,304.37,306.12,6.29,2.1,565617.76107,11336,306.1315,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",301.73,303.53,297.37,299.83,0.32,0.11,621087.312255,14021,300.7209,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",300.64,301.05,298.3835,299.51,-0.19,-0.06,529574.617485,11873,299.264,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",298.6,301.76,297.71,299.7,-7.34,-2.39,993794.047125,18252,300.3403,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",306.18,307.84,305.66,307.04,3.89,1.28,542367.004363,11229,306.9587,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",305.16,306.874,303.13,303.15,-6.14,-1.99,831576.38699,17309,304.5186,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",308.06,311.02,309.29,0.6,0.19,415851.208905,12341,309.6791,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",307.15,310.6,305.875,308.69,3.83,1.26,893649.048624,17447,309.1399,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",300.06,304.89,300,304.86,5.44,1.82,805352.151926,17459,303.311,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",296.64,299.515,293.3325,299.42,2.38,0.8,826216.014572,21543,297.927,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":277,"percent_change":52,"volume":418,"transactions":419,"vwap":420},"2026-09-02",295.9,297.235,293.82,297.04,1260495.810229,21289,296.0342,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",297.31,298.39,294.745,296.52,-3.84,-1.28,701896.022087,16042,296.3355,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",299.55,300.97,297.97,300.36,0.65,0.22,594607.026746,13704,299.5901,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",303.41,304.21,299.07,299.71,-4.52,-1.49,679684.8311,16706,300.5679,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":23,"volume":460,"transactions":461,"vwap":462},"2026-08-27",306.52,301.3,304.23,0.23,1185132.83008,18890,303.2497,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",301.11,304.46,301.08,304,1.6,0.53,725629.171445,14354,303.4475,{"date":475,"open":476,"high":395,"low":477,"close":478,"change":479,"percent_change":374,"volume":480,"transactions":481,"vwap":482},"2026-08-25",304.06,300.56,302.4,1.81,749113.785105,15780,302.3767,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",301.54,301.765,297.205,300.59,-4.58,-1.5,1037906.641055,22952,299.6874,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",307.56,308.33,303.14,305.17,0.06,0.02,835998.963529,15852,305.2422,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",303.92,307.03,303.17,305.11,-0.77,-0.25,1109302.134563,21973,304.8977,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",313.59,304.81,305.88,-5.93,-1.9,1726571.352967,30877,306.6053,{"date":527,"open":528,"high":529,"low":297,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",314.75,316.6,311.81,-10.26,-3.19,1364874.525826,28257,311.7682,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",320.2,324.04,319.4,322.07,4.86,1.53,1221564.58384,24668,322.6308,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",316.37,319.46,314.925,317.21,1.18,0.37,1299488.467053,28079,316.8593,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":213,"volume":565,"transactions":566,"vwap":567},"2026-08-13",314.2,319.69,314.01,316.03,1.3,953648.681354,20601,317.6787,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",315.16,317.03,313.45,314.73,6.39,2.07,1042708.509797,21152,315.6438,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":244,"volume":586,"transactions":587,"vwap":588},"2026-08-11",309.34,309.98,307.25,308.34,1.02,824848.737796,15740,308.3184,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",309.78,311.28,307.21,307.32,-2,-0.65,1058106.208733,18276,308.9812,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":554,"volume":606,"transactions":607,"vwap":608},"2026-08-07",312.1,304.8901,309.32,1.15,948528.040975,15986,308.4345,{"date":610,"open":611,"high":612,"low":507,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",306.29,312.65,308.17,-1.81,-0.58,1525607.05232,26908,309.9666,{"date":620,"open":621,"high":622,"low":623,"close":582,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",312.36,316.75,309.75,-3.37,-1.08,1941893.873654,33458,313.1139,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":385,"volume":636,"transactions":637,"vwap":638},"2026-08-04",309.53,315.36,308.1075,313.35,11.57,2189833.744876,35826,312.7321,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":106,"volume":646,"transactions":647,"vwap":648},"2026-08-03",295.62,302.415,292.71,301.78,2.19,1881456.115779,32361,299.2133,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",307.93,309.39,297.53,299.59,0.82,0.27,2347887.655559,42623,301.996,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",293.68,300.03,292.65,298.77,15.66,5.53,2461709.079043,38464,297.8041,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",292.54,294.615,282.65,283.11,-9.21,-3.15,2657065.069291,40482,286.6957,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",294.65,295.055,287.3,292.32,-10.01,-3.31,3142333.632222,50374,291.5842,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",308.16,308.82,295.84,302.33,-4.06,-1.33,1754298.817294,31921,300.6469,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",312.25,313.44,304.84,306.39,-7.59,-2.42,1305748.65266,23632,308.3897,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",311.71,317.33,313.98,-0.26,-0.08,1036867.949997,21885,314.4295,{"date":726,"open":727,"high":211,"low":727,"close":728,"change":87,"percent_change":721,"volume":729,"transactions":730,"vwap":731},"2026-07-22",309.37,314.24,1141191.830047,26662,315.4268,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",311.53,315.4,309.4,314.48,11.84,3.91,1581069.969233,31898,313.6141,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":52,"volume":750,"transactions":751,"vwap":752},"2026-07-20",306.58,309.18,302.26,302.64,0.55,1193456.464863,20570,305.0943,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-17",296.555,305.73,293.27,302.09,-1.32,-0.44,3692896.65275,55744,301.0164,{"date":765,"open":766,"high":767,"low":768,"close":445,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",306.95,309.73,301.66,-9.26,-2.96,3222902.235653,75999,304.0583,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",321.15,321.545,306.24,312.67,-7.09,-2.22,4327607.644371,47910,310.8753,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",323.67,318.47,319.76,5.13,1.63,1300653.921581,22169,320.3408,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":781,"volume":802,"transactions":803,"vwap":804},"2026-07-13",316.15,318.105,313.05,314.63,-7.14,1254722.533896,23245,314.8188,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":52,"volume":812,"transactions":9,"vwap":810},"2026-07-10",318.25,322.98001,316.91,321.76999,0.57,1102400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",324.94,326.92001,320.45999,321.20001,6.35,2.02,1795700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",310.13,316.32999,309.98001,314.85001,2.41,0.77,1266700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",312.70001,314.32001,306.62,312.44,-9.27,-2.88,2822200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",322.14999,327,321.17999,321.70999,5.18,1.64,1908000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",328.79001,330.049988,312.42999,316.53,-11.57,-3.53,2299600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",333.48999,335.85001,326.82999,328.10001,-14.73,-4.3,1677100,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",336.26999,344.45999,342.82999,6.83,2.03,2435100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",327.41,336.84,321.01001,336,10.26,3.15,1623700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",330.98999,332.51001,325.079987,325.73999,-13.56,-4,2091100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",343.019989,330.39001,339.29999,10.89,3.32,2095900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",330.59,332.20001,323.35001,328.41,-1.35,-0.41,1282900,{"date":911,"open":912,"high":913,"low":843,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",328.37,334.16,329.76001,-15.46,-4.48,1679700,{"date":919,"open":920,"high":25,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",343.41,340.60001,345.22,6.7,1.98,1782600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",338.53,339.82999,336.32001,338.51999,10.25,3.12,1484300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",330.85001,335.41,327.88,328.26999,2.22,0.68,1920500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",333.89999,336.10001,325.81,326.049988,-7.58,-2.27,1226800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",333.14001,334.60999,331.28,333.63,9.23,2.85,1126200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",319.70999,326.5,318.62,324.39999,5.39,1.69,885900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",309.48999,320.10999,309.35999,319.01001,14.09,4.62,1512400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",309.01001,314.98999,304.20999,304.92001,-6.71,-2.15,1956800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",319.32999,320.98999,299.23001,311.63,-3.45,-1.09,2051900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",315.79001,318.17001,312.60001,315.079987,8.61,2.81,1280400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",318.019989,318.75,306.37,306.47,-19.4,-5.95,1849200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",320.89999,328.029999,317.39999,325.87,-3.63,-1.1,1399400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",328.78,331.48999,325.34,329.5,3.47,1.06,1087300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",320.10001,326.35001,318.85001,326.029999,9.1,2.87,1199000,{"date":1044,"open":1045,"high":966,"low":1046,"close":1047,"change":203,"percent_change":116,"volume":1048,"transactions":9,"vwap":1047},"2026-06-01",313.29999,312.26001,316.92999,1968900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":554,"volume":1056,"transactions":9,"vwap":1054},"2026-05-29",316.42001,317.98001,313.78,315.81,1.16,1686200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":223,"volume":1064,"transactions":9,"vwap":1062},"2026-05-28",313.26999,316.54999,310.73999,314.64999,1.32,6632700,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-27",317.25,310.23999,313.32999,-0.72,-0.23,889000,{"date":1074,"open":1075,"high":528,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",310.23001,309.040009,314.049988,10.45,3.44,978400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",305,306,303.10999,303.60001,1.44,0.48,943900,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",297.84,302.85001,302.16,2.57,0.86,902600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":654,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":654},"2026-05-20",296.17999,300.14001,295.39999,7,2.39,2801300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",290.19,295.82001,287.38,292.59,-1.73,-0.59,1384700,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":759,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",301.059998,290.85999,294.32001,-3.95,1615200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",300.64999,301.23999,297.92001,298.26999,-8.98,-2.92,1059400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":583,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":583},"2026-05-14",304.53,307.95999,303.72,1.85,0.61,895800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-13",306.059998,306.92999,301.39001,305.39999,2.16,0.71,605500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",303,304.10999,296.23001,303.23999,-3.42,-1.12,1126600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":542,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-11",304.26001,307.85999,303.76001,306.66,1.61,1070900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",298.029999,302.01001,297.44,301.79999,7.89,2.68,803400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",298.089996,292.20001,293.91,-5.27,-1.76,1334200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",297.26999,299.47,293.84,299.17999,8.08,2.78,1050000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",288.29999,292.37,291.10001,6.81,2.4,706300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":86,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-05-04",285.75,287.17999,282.64001,284.29001,-0.28,911000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",283.01001,286.87,282.47,285.089996,1.11,0.39,687300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",281.059998,284.48001,279.63,283.98001,6.27,2.26,916900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",278.16,278.51999,275.57001,277.70999,1.5,0.54,777000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",275.5,278.14001,272.98001,276.20999,-4.54,-1.62,654000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-27",280.76999,281.51001,278.41,280.75,-0.15,-0.05,559500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":397,"volume":1259,"transactions":9,"vwap":1257},"2026-04-24",280.26001,281.45999,277.85001,280.89999,5.02,776600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",275.42001,278.39999,272.95999,275.88,-0.11,-0.04,647400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-22",275.29001,276.14001,273.23001,275.98999,4.4,1.62,563000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1070,"volume":1285,"transactions":9,"vwap":1283},"2026-04-21",274.14999,274.70001,270.70001,271.59,-1.97,682200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-20",274.20001,275.12,272.10999,273.56,-0.9,-0.33,416400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":222,"volume":1302,"transactions":9,"vwap":1300},"2026-04-17",273.45999,275.23001,272.57001,274.45999,3.64,595700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-16",269.82999,271.23001,268.54999,270.82001,0.83,0.31,1027200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":141,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-15",270.070007,270.25,266.45001,269.98999,-0.13,662800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1163,"volume":1326,"transactions":9,"vwap":1323},"2026-04-14",267.57001,270.32999,265.70001,4.28,685400,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":126,"volume":1333,"transactions":9,"vwap":1331},"2026-04-13",262.19,266.28,266.049988,2.61,535400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1214,"volume":1341,"transactions":9,"vwap":1339},"2026-04-10",263.64001,265.35001,262.13,263.44,1.03,1000000,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",259.53,263.029999,262.41,2.77,1.07,657700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",259.39001,260.17001,256.44,259.64001,10.36,4.16,1076500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-07",246.89,249.48,245,249.28,1.59,0.64,1044700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-06",246.73,247.94,245.95,247.69,1.84,0.75,521100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1137,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-02",239.48,246.81,238.94,245.85001,0.25,918200,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":645,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",242.66,247.23,245.24001,5.25,1018700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",234.34,240.45,233.39999,239.99001,9.22,4,1847700,{"date":1402,"open":1403,"high":1404,"low":26,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-30",238.39999,238.91,230.77,-4.99,-2.12,1610200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-27",237.17,239.24001,235.33,235.75999,-2.45,-1.03,1030800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1022,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",243.8,244.53999,238.17,238.21001,-8.97,1014000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":847,"percent_change":157,"volume":1432,"transactions":9,"vwap":1431},"2026-03-25",247.33,248.71001,246.070007,247.17999,828300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":585,"percent_change":223,"volume":1439,"transactions":9,"vwap":1438},"2026-03-24",242.55,246.61,241.92999,245.53999,646200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",245.36,248.81,243.7,244.52,3,1.24,920300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",246.85001,247.089996,239.64999,241.52,-5.34,-2.16,1106400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":192,"percent_change":1383,"volume":1464,"transactions":9,"vwap":1463},"2026-03-19",242.16,248.14999,241.020004,246.86,972400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":365,"percent_change":86,"volume":1471,"transactions":9,"vwap":1470},"2026-03-18",247.86,249.49001,246.13,246.24001,507600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-17",247.92999,248.87,245.81,248.23,1.45,0.59,611700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":72,"volume":1488,"transactions":9,"vwap":1486},"2026-03-16",246.99001,248.67999,246.3,246.78,3.34,882300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":331,"volume":1496,"transactions":9,"vwap":1494},"2026-03-13",245.60001,247.63,243.070007,243.44,-0.46,699800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1284,"volume":1504,"transactions":9,"vwap":1502},"2026-03-12",246.23,246.25999,242.78,243.89999,-4.89,1260500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":71,"volume":1512,"transactions":9,"vwap":1510},"2026-03-11",248.41,250.22,247.49001,248.78999,0.51,615400,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":223,"volume":1519,"transactions":9,"vwap":1517},"2026-03-10",247.39,251.77,248.28,1.04,865600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1104,"volume":1527,"transactions":9,"vwap":1525},"2026-03-09",238.66,247.78,238.25,247.24001,5.76,1314600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-06",242.53999,245.38,240.75,241.48,-5.55,-2.25,843100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",249.050003,250.39,243.45,247.029999,-3.68,-1.47,948000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1231,"volume":1553,"transactions":9,"vwap":1551},"2026-03-04",249.17,251.8,247.8,250.71001,3.7,580300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-03",247.28,248.5,242.64999,247.0099945,-6.69,-2.64,1287400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",250.62,254.19,250.080002,253.7,0.74,0.29,815400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",250.92,253.47,250.73,252.96001,-1.93,-0.76,554100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":450,"percent_change":615,"volume":1587,"transactions":9,"vwap":1586},"2026-02-26",255.95,256.26999,251.13,254.89,851300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",254.53,256.79001,254.35001,256.38,4.24,1.68,587400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1104,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-24",249.88,253.020004,247.75,252.14,0.96,509900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1284,"volume":1612,"transactions":9,"vwap":1610},"2026-02-23",253.23,254.039993,248.84,249.75,-5.03,576100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-20",252.19,255.86,251.81,254.78,1.48,0.58,609700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":331,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-19",252.14999,253.92,251.42999,253.3,-0.07,620000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1374,"percent_change":106,"volume":1636,"transactions":9,"vwap":1635},"2026-02-18",252.11,255.53999,251.44,253.49001,617100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-17",249.55,252.83,248.11,251.64999,0.17,0.07,731200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":354,"percent_change":1511,"volume":1652,"transactions":9,"vwap":1651},"2026-02-13",250.039993,253.45,247.41,251.48,906800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-12",256.13,257.95001,250.11,250.2,-4.95,-1.94,1056400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":131,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",258.10999,258.87,252.89999,255.14999,0.04,850300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-10",258.23999,258.38,254.88,255.059998,-2.37,-0.92,782000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-09",252.89,258.67001,252.22,257.42999,3.94,1.55,1023000,{"date":1689,"open":1492,"high":1690,"low":1492,"close":1635,"change":1691,"percent_change":385,"volume":1692,"transactions":9,"vwap":1635},"2026-02-06",254.020004,9.36,879500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1129,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-05",244.74001,248.10001,242.25,244.13,-1.18,983700,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",254.86,244.11,247.050003,-9.4,-3.67,1821500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",260.75,261.37,252.98,256.45001,-1.91,-0.74,866700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",255.61,259.64999,258.35999,2.47,0.97,444800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":595,"volume":1733,"transactions":9,"vwap":1731},"2026-01-30",259.32999,261.16,254.67999,255.89,-5.23,1140200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1340,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-29",261.76001,262.10001,255.62,261.12,0.4,945300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1318,"percent_change":1250,"volume":1748,"transactions":9,"vwap":1747},"2026-01-28",260.54001,261.39999,259.45001,260.089996,527100,{"date":1750,"open":1751,"high":1752,"low":1673,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",258.88,260.39001,260.22,3.27,1.27,559100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":811,"volume":1764,"transactions":9,"vwap":1762},"2026-01-26",255.49001,258.059998,255.32001,256.95001,1.46,875600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1759,"change":615,"percent_change":1071,"volume":1770,"transactions":9,"vwap":1759},"2026-01-23",255.23,256.73001,254.11,536400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":157,"percent_change":22,"volume":1777,"transactions":9,"vwap":1776},"2026-01-22",257.82001,258.14999,254.85001,256.070007,574500,{"date":1779,"open":1690,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",257.049988,252.45,255.39999,2.56,1.01,742000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",254,256.56,252.58,252.84,-5.54,-2.14,563200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1673,"change":150,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1673},"2026-01-16",259.10999,259.51999,257.079987,0.45,582600,{"date":1803,"open":1804,"high":1805,"low":1780,"close":1806,"change":1619,"percent_change":1620,"volume":1807,"transactions":9,"vwap":1806},"2026-01-15",258.56,259.87,257.20999,492800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",257.70001,257.79999,253.53,255.73,-3.18,-1.23,549400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1267,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-13",259.66,260.12,257.95999,258.91,-0.02,466000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",255.24001,259.35999,258.95001,1.96,0.76,409400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1087,"volume":1840,"transactions":9,"vwap":1838},"2026-01-09",254.42999,257.54001,253.86,256.98999,3.66,1064300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-08",256.67001,256.89001,252.25,253.33,-3.14,-1.22,687700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",257.59,258.51999,256.23001,256.47,-1.64,-0.64,729900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1664,"change":1864,"percent_change":150,"volume":1865,"transactions":9,"vwap":1664},"2026-01-06",255.63,258.29999,254.059998,2.99,1564300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1104,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-05",255.11,256.34,254.39999,255.12,0.95,1052000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1724,"volume":1881,"transactions":9,"vwap":1879},"2026-01-02",252.7,253.67999,250.58,252.73,2.42,1144300,{"date":1883,"open":1791,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",252.91,250.19,250.31,-2.48,-0.98,1276500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1205,"volume":1897,"transactions":9,"vwap":1895},"2025-12-30",253.61,254.0099945,252.67,252.78999,-0.7,1185800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1635,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1635},"2025-12-29",252.99001,254.49001,252.46001,-1.54,-0.6,656100,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":760,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-26",256.040009,254.56,255.029999,-0.17,541900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":605,"percent_change":1800,"volume":1919,"transactions":9,"vwap":1918},"2025-12-24",254.14999,255.66,253.94,255.47,244000,{"date":1921,"open":1894,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":554,"volume":1926,"transactions":9,"vwap":1924},"2025-12-23",254.38,252.39999,254.32001,0.93,448800,{"date":1928,"open":1929,"high":1930,"low":1617,"close":1931,"change":288,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-22",253.62,253.87,253.39,0.85,757000,{"date":1935,"open":1936,"high":1549,"low":1936,"close":1937,"change":846,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-19",247.5,251.25,2.11,603100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1430,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1430},"2025-12-18",246.28,248.21001,245.31,4.19,1.73,606300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",248.42,248.64,241.74001,241.88,-5.83,-2.35,767100,{"date":1958,"open":1559,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":512,"volume":1963,"transactions":9,"vwap":1961},"2025-12-16",248.92999,245.92999,247.71001,-0.63,508300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1155,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-15",251.24001,251.47,248.34,-0.45,649200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",254.92999,248.3,249.46001,-6.6,-2.58,551800,{"date":1980,"open":1981,"high":1593,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-11",253.64,250.96001,256.059998,0.14,0.05,389700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1880,"percent_change":1872,"volume":1993,"transactions":9,"vwap":1992},"2025-12-10",253.77,256.73999,252.78,255.92,412000,{"date":1995,"open":1791,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1985,"volume":2000,"transactions":9,"vwap":1998},"2025-12-09",254.73,252.61,253.5,0.12,385300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1479,"percent_change":459,"volume":2007,"transactions":9,"vwap":2006},"2025-12-08",254.24001,254.46001,252.34,253.38,532400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1895,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1895},"2025-12-05",251.92,253.92999,251.55,1.19,0.47,332000,{"date":2017,"open":1540,"high":2010,"low":2018,"close":2019,"change":2020,"percent_change":111,"volume":2021,"transactions":9,"vwap":2019},"2025-12-04",249.57001,251.60001,1.8,477300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":126,"percent_change":1740,"volume":2028,"transactions":9,"vwap":2027},"2025-12-03",247.77,250.089996,246.16,249.8,424200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1443,"change":1055,"percent_change":2014,"volume":2034,"transactions":9,"vwap":1443},"2025-12-02",249.080002,251.029999,247.92,676500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-01",247.75999,248.97,246.39,247.64999,-2.6,-1.04,740200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1095,"percent_change":1518,"volume":2049,"transactions":9,"vwap":2047},"2025-11-28",248.64999,250.25,248.17,466900,{"date":2051,"open":1372,"high":2052,"low":2053,"close":2054,"change":1031,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-26",248.57001,245.78,247.67999,1.42,722400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-25",241.75,244.62,237.83,244.21001,1.91,0.79,647900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-24",238.77,242.69,238.47,242.3,4.47,1.88,666200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2061,"change":331,"percent_change":721,"volume":2080,"transactions":9,"vwap":2061},"2025-11-21",238.69,239.89999,234.64,1513700,{"date":2082,"open":1452,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-20",248.14,237.86,238.020004,-4.93,-2.03,1081600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-19",242.23,244.27,240.94,242.95,0.91,0.38,1802100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":759,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-18",241.91,244.34,240.59,242.039993,-0.54,7568600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1023,"volume":2113,"transactions":9,"vwap":2111},"2025-11-17",244.88,246.67,241.8,243.36,-2.71,770100,{"date":2115,"open":2069,"high":2116,"low":2117,"close":1430,"change":2118,"percent_change":321,"volume":2119,"transactions":9,"vwap":1430},"2025-11-14",247.59,241.60001,0.28,772700,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",250.82001,245.070007,245.78999,-5.8,-2.31,1041800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1628,"volume":2135,"transactions":9,"vwap":2133},"2025-11-12",252.42999,252.75,250.81,251.59,-0.18,399200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1516,"change":2141,"percent_change":141,"volume":2142,"transactions":9,"vwap":1516},"2025-11-11",251.94,252.31,250,-0.85,462400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-10",250.89999,252.97,250.21001,252.62,4.44,1.79,653700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1511,"volume":2159,"transactions":9,"vwap":2157},"2025-11-07",245.52,248.27,243.14,248.17999,1.25,796900,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",249.64999,246.14,246.92999,-3.22,-1.29,894200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2096,"volume":2175,"transactions":9,"vwap":2173},"2025-11-05",249.0099945,251.32001,248.28999,250.14999,0.94,608600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-04",250.45,251.88,248.77,249.21001,-4.31,-1.7,1056300,{"date":2186,"open":1916,"high":2187,"low":1683,"close":2188,"change":1896,"percent_change":1205,"volume":2189,"transactions":9,"vwap":2188},"2025-11-03",255.75,253.52,521200,{"date":2191,"open":2192,"high":2193,"low":1900,"close":2194,"change":38,"percent_change":22,"volume":2195,"transactions":9,"vwap":2194},"2025-10-31",254.50999,255.82001,254.22,426900,{"date":2197,"open":1775,"high":2198,"low":1998,"close":2199,"change":2200,"percent_change":1112,"volume":2201,"transactions":9,"vwap":2199},"2025-10-30",256.69,253.56,-4.46,547500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1644,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-29",258.44,258.95999,255.96001,258.019989,0.03,628400,{"date":2211,"open":1853,"high":2212,"low":1836,"close":1656,"change":2208,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1656},"2025-10-28",258.73001,0.01,501300,{"date":2216,"open":1821,"high":1774,"low":2217,"close":2218,"change":1880,"percent_change":1872,"volume":2219,"transactions":9,"vwap":2218},"2025-10-27",257.01001,257.92001,766200,{"date":2221,"open":2222,"high":2223,"low":1973,"close":2224,"change":2225,"percent_change":174,"volume":2226,"transactions":9,"vwap":2224},"2025-10-24",255.37,256.14001,255.5,2.54,522400,{"date":2228,"open":2229,"high":1892,"low":2229,"close":1577,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1577},"2025-10-23",250.78,2.04,0.81,479400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1574,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1574},"2025-10-22",253.42999,254.12,248.78,-2.65,-1.05,825600,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":596,"percent_change":720,"volume":2246,"transactions":9,"vwap":2245},"2025-10-21",254.63,253.089996,253.57001,468500,{"date":2248,"open":1877,"high":1703,"low":1607,"close":2194,"change":2055,"percent_change":101,"volume":2249,"transactions":9,"vwap":2194},"2025-10-20",1459000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1267,"volume":2257,"transactions":9,"vwap":2255},"2025-10-17",252.080002,253.36,250.17,252.8,-0.09,539000,{"date":2259,"open":2206,"high":2260,"low":2261,"close":1681,"change":1284,"percent_change":511,"volume":2262,"transactions":9,"vwap":1681},"2025-10-16",256.70999,251.91,888100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1703,"change":1569,"percent_change":1570,"volume":2268,"transactions":9,"vwap":1703},"2025-10-15",256.31,257.92999,253.050003,1060300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2236,"change":2274,"percent_change":87,"volume":2275,"transactions":9,"vwap":2236},"2025-10-14",252.32001,255.89999,249.82001,-0.62,690000,{"date":2277,"open":1627,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2063,"volume":2282,"transactions":9,"vwap":2280},"2025-10-13",254.97,252.88,254.74001,4.77,755700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1676,"volume":2290,"transactions":9,"vwap":2288},"2025-10-10",256.17001,257.38,249.94,249.97,-6.07,1399900,{"date":2292,"open":2293,"high":2294,"low":1703,"close":1908,"change":1999,"percent_change":1985,"volume":2295,"transactions":9,"vwap":1908},"2025-10-09",255.97,256.35999,639100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1992,"change":2055,"percent_change":101,"volume":2301,"transactions":9,"vwap":1992},"2025-10-08",255.31,255.94,254.27,496600,{"date":2303,"open":1667,"high":2222,"low":2304,"close":2305,"change":1570,"percent_change":321,"volume":2306,"transactions":9,"vwap":2305},"2025-10-07",252.56,254.5,751500,{"date":2308,"open":2309,"high":1759,"low":2310,"close":2311,"change":332,"percent_change":1823,"volume":2312,"transactions":9,"vwap":2311},"2025-10-06",255.2,253.72,254.21001,1147600,{"date":2314,"open":2265,"high":1869,"low":2315,"close":2300,"change":1903,"percent_change":1904,"volume":2316,"transactions":9,"vwap":2300},"2025-10-03",253.78,618400,{"date":2318,"open":1768,"high":1768,"low":2004,"close":2319,"change":2256,"percent_change":1267,"volume":2320,"transactions":9,"vwap":2319},"2025-10-02",255.81,828200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2272,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2272},"2025-10-01",255.17999,256.22,254.25999,-0.55,-0.21,1094300,{"date":2330,"open":2331,"high":1843,"low":2332,"close":1714,"change":2231,"percent_change":320,"volume":2333,"transactions":9,"vwap":1714},"2025-09-30",255.42999,254.69,920000,{"date":2335,"open":1583,"high":1990,"low":2336,"close":2337,"change":2338,"percent_change":2096,"volume":2339,"transactions":9,"vwap":2337},"2025-09-29",255.0099945,255.64,0.98,540200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1348,"percent_change":223,"volume":2346,"transactions":9,"vwap":2345},"2025-09-26",254.25,255.33,253.25999,254.66,577600,{"date":2348,"open":1900,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-25",254.55,251.75,253.59,-1.56,-0.61,931700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1667,"change":1856,"percent_change":1857,"volume":2360,"transactions":9,"vwap":1667},"2025-09-24",257.14001,257.44,254.64,477400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1591,"change":1292,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1591},"2025-09-23",257.76001,258,255.67,-0.35,1228200,{"date":2369,"open":1992,"high":2370,"low":2371,"close":2372,"change":162,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-22",257.98999,255.74001,257.69,0.34,904700,{"date":2376,"open":2377,"high":1799,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-19",255.55,254.61,256.81,2.13,0.84,507700,{"date":2384,"open":2385,"high":2386,"low":1892,"close":1730,"change":2387,"percent_change":192,"volume":2388,"transactions":9,"vwap":1730},"2025-09-18",254.39,255.78,1.56,998500,{"date":2390,"open":1989,"high":2011,"low":1574,"close":2391,"change":1205,"percent_change":1266,"volume":2392,"transactions":9,"vwap":2391},"2025-09-17",253.12,2305200,{"date":2394,"open":1590,"high":1996,"low":2395,"close":2396,"change":1848,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-16",252.71001,253.39999,-0.48,717800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-15",253.97,254.82001,253.71001,254.62,1.1,0.43,459300,{"date":2409,"open":1566,"high":1924,"low":2410,"close":2188,"change":760,"percent_change":1911,"volume":2411,"transactions":9,"vwap":2188},"2025-09-12",252.92,368700,{"date":2413,"open":1871,"high":2414,"low":1568,"close":2415,"change":908,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-11",255.21001,253.96001,-0.16,837300,{"date":2419,"open":2420,"high":2421,"low":2255,"close":2422,"change":2423,"percent_change":1104,"volume":2424,"transactions":9,"vwap":2422},"2025-09-10",253.11,255.39,254.37,5.93,1074400,{"date":2426,"open":1370,"high":1951,"low":1500,"close":2427,"change":1830,"percent_change":408,"volume":2428,"transactions":9,"vwap":2427},"2025-09-09",248.44,530200,{"date":2430,"open":1438,"high":2431,"low":1438,"close":2432,"change":95,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-08",247.12,246.48,0.89,626400,{"date":2436,"open":2437,"high":1696,"low":2059,"close":2438,"change":1857,"percent_change":720,"volume":2439,"transactions":9,"vwap":2438},"2025-09-05",247.42,244.3,1087200,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2174,"volume":2446,"transactions":9,"vwap":2444},"2025-09-04",243.10001,245.10001,244.94,2.27,594300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":52,"percent_change":1644,"volume":2453,"transactions":9,"vwap":2452},"2025-09-03",242.77,243.5,241.2,242.67,973700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-02",240.52,242.57001,239.49001,242.49001,-1.24,-0.51,694500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2239,"volume":2470,"transactions":9,"vwap":2468},"2025-08-29",245.89,245.91,242.75999,243.73,-2.59,568400,{"date":2472,"open":2473,"high":1436,"low":2474,"close":2475,"change":1686,"percent_change":121,"volume":2476,"transactions":9,"vwap":2475},"2025-08-28",245.12,244.59,246.32001,574000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2416,"volume":2484,"transactions":9,"vwap":2482},"2025-08-27",244.92,245.41,243.98,244.77,-0.4,480900,{"date":2486,"open":2069,"high":1389,"low":2487,"close":2488,"change":2489,"percent_change":1603,"volume":2490,"transactions":9,"vwap":2488},"2025-08-26",242.59,245.17,2.33,656400,{"date":2492,"open":2493,"high":2494,"low":2449,"close":2495,"change":2496,"percent_change":141,"volume":2497,"transactions":9,"vwap":2495},"2025-08-25",243.46001,243.81,242.84,-0.82,621600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2380,"percent_change":162,"volume":2504,"transactions":9,"vwap":2503},"2025-08-22",242.45,245.14999,242.22,243.66,720800,{"date":2506,"open":2110,"high":1501,"low":2507,"close":2508,"change":700,"percent_change":2326,"volume":2509,"transactions":9,"vwap":2508},"2025-08-21",240.8,241.53,1365100,{"date":2511,"open":2100,"high":2512,"low":2513,"close":2514,"change":1375,"percent_change":1310,"volume":2515,"transactions":9,"vwap":2514},"2025-08-20",243.35001,239.78999,242.86,1448200,{"date":2517,"open":2438,"high":2438,"low":2518,"close":2519,"change":2520,"percent_change":1155,"volume":2521,"transactions":9,"vwap":2519},"2025-08-19",241.63,242.11,-2.73,941500,{"date":2523,"open":2524,"high":2525,"low":2503,"close":2526,"change":1823,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-18",244.44,244.98,244.84,-0.01,412100,{"date":2530,"open":1470,"high":1470,"low":2531,"close":2532,"change":1023,"percent_change":1969,"volume":2533,"transactions":9,"vwap":2532},"2025-08-15",244.39,244.86,439400,{"date":2535,"open":2480,"high":1483,"low":2536,"close":2537,"change":266,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-14",245.3,245.96001,-0.12,477200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":1500,"change":2545,"percent_change":596,"volume":2546,"transactions":9,"vwap":1500},"2025-08-13",248.73,248.89999,245.23,-1.6,931500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1467,"change":1145,"percent_change":162,"volume":2552,"transactions":9,"vwap":1467},"2025-08-12",246.94,248,245.88,653200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1668,"percent_change":501,"volume":2559,"transactions":9,"vwap":2558},"2025-08-11",246.10001,246.78999,245.35001,245.7,542600,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2150,"percent_change":106,"volume":2565,"transactions":9,"vwap":2564},"2025-08-08",244.63,246.77,245.66,649600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":331,"percent_change":721,"volume":2572,"transactions":9,"vwap":2571},"2025-08-07",245.21001,245.39999,242.62,243.87,927900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-06",241.69,244.23,241.0099945,244.059998,2.93,1.22,1530000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-05",242.87,243.59,240.5,241.13,-1.21,-0.5,868200,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-04",240.039993,242.38,242.34,3.56,1.49,843000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2042,"volume":2606,"transactions":9,"vwap":2604},"2025-08-01",238.89,240.55,236.72,238.78,-2.51,1063100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":332,"percent_change":1823,"volume":2613,"transactions":9,"vwap":2612},"2025-07-31",243.12,244.22,240.89,241.28999,729700,{"date":2615,"open":2616,"high":2594,"low":2617,"close":2618,"change":38,"percent_change":656,"volume":2619,"transactions":9,"vwap":2618},"2025-07-30",240.72,240.28999,241.35001,738400,{"date":2621,"open":2622,"high":2519,"low":2623,"close":2624,"change":1250,"percent_change":1823,"volume":2625,"transactions":9,"vwap":2624},"2025-07-29",241.67,240.37,240.69,1912200,{"date":2627,"open":2575,"high":2628,"low":2629,"close":2630,"change":2326,"percent_change":1071,"volume":2631,"transactions":9,"vwap":2630},"2025-07-28",241.87,240.11,240.74001,1417400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2612,"change":969,"percent_change":1146,"volume":2637,"transactions":9,"vwap":2612},"2025-07-25",239.81,241.62,239.67,712200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1579,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-24",240.13,240.35001,239.14,239.60001,-0.32,676900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2649,"change":2651,"percent_change":553,"volume":2652,"transactions":9,"vwap":2649},"2025-07-23",238.57001,240.36,238.070007,2.8,710500,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":365,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-22",239.19,236.66,237.56,-0.83,660400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1088,"percent_change":167,"volume":2666,"transactions":9,"vwap":2665},"2025-07-21",239.50999,240.99001,239.28,239.55,694300,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":721,"volume":2673,"transactions":9,"vwap":2671},"2025-07-18",239.75,238.62,239.070007,-0.2,655700,{"date":2675,"open":1403,"high":1379,"low":2676,"close":2677,"change":1213,"percent_change":2014,"volume":2678,"transactions":9,"vwap":2677},"2025-07-17",237.89,239.27,1076300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1925,"percent_change":1214,"volume":2685,"transactions":9,"vwap":2684},"2025-07-16",237.8,238.34,235.89999,238.16,417300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2690,"change":2691,"percent_change":2658,"volume":2692,"transactions":9,"vwap":2690},"2025-07-15",239.17999,239.28999,237.23,-1.98,558500,{"date":2694,"open":2695,"high":2677,"low":2695,"close":2696,"change":2697,"percent_change":2158,"volume":2698,"transactions":9,"vwap":2696},"2025-07-14",236.41,239.21001,2.96,655400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-11",236.89999,237.080002,235.78,236.25,-1.36,-0.57,539800,{"date":2709,"open":2710,"high":1403,"low":2711,"close":2712,"change":1205,"percent_change":2538,"volume":2713,"transactions":9,"vwap":2712},"2025-07-10",238.13,236.23,237.61,1082900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2676,"change":1763,"percent_change":192,"volume":2719,"transactions":9,"vwap":2676},"2025-07-09",237.25,238,236.39999,961600,{"date":2721,"open":1522,"high":2722,"low":2723,"close":2724,"change":1793,"percent_change":1292,"volume":2725,"transactions":9,"vwap":2724},"2025-07-08",238.67999,235.59,236.42999,1296300,{"date":2727,"open":2682,"high":2728,"low":2729,"close":2648,"change":86,"percent_change":1293,"volume":2730,"transactions":9,"vwap":2648},"2025-07-07",238.95,237.50999,1000400,{"date":2732,"open":2733,"high":1379,"low":2734,"close":2735,"change":1723,"percent_change":1518,"volume":2736,"transactions":9,"vwap":2735},"2025-07-03",237.63,237.59,239.37,710100,{"date":2738,"open":2739,"high":2690,"low":2740,"close":2701,"change":131,"percent_change":1668,"volume":2741,"transactions":9,"vwap":2701},"2025-07-02",236.92999,235.84,1391800,{"date":2743,"open":2665,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-01",239.7,235.67,236.81,-3.51,-1.46,2121200,{"date":2751,"open":2688,"high":1532,"low":2752,"close":2753,"change":1332,"percent_change":2405,"volume":2754,"transactions":9,"vwap":2753},"2025-06-30",238.96001,240.32001,2799400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1620,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-27",237.73,239.2,236.59,237.71001,0.24,871500,{"date":2764,"open":2683,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":655,"volume":2769,"transactions":9,"vwap":2767},"2025-06-26",237.35001,235.81,237.13,1.93,1067500,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-25",237.77,235.020004,235.2,-1.69,-0.71,1208100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":299,"volume":2785,"transactions":9,"vwap":2783},"2025-06-24",236.0099945,237.38,235.27,236.89,2.66,897100,{"date":2787,"open":2788,"high":1394,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-23",230.22,234.23,3.93,1.71,861800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2208,"percent_change":2213,"volume":2799,"transactions":9,"vwap":2798},"2025-06-20",231.3,231.69,229.63,230.3,812200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1310,"percent_change":214,"volume":2806,"transactions":9,"vwap":2805},"2025-06-18",230.48,231.7,229.74001,230.27,662100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1180,"percent_change":1579,"volume":2813,"transactions":9,"vwap":2812},"2025-06-17",230.74001,231.37,229.47,229.96001,868400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1763,"percent_change":121,"volume":2820,"transactions":9,"vwap":2819},"2025-06-16",231.39999,233.089996,231.10001,231.72,642800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2087,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-13",229.95,231.89999,229.60001,230.25999,-0.87,1014300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":721,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-12",231.53,232.78999,231.41,232.28999,-0.03,1053100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1784,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-11",232.0099945,233.48,230.99001,232.37,0.44,1360800,{"date":2846,"open":2847,"high":2834,"low":2848,"close":2849,"change":2256,"percent_change":1267,"volume":2850,"transactions":9,"vwap":2849},"2025-06-10",232,229.28999,231.36,1447800,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2166,"percent_change":2326,"volume":2856,"transactions":9,"vwap":2855},"2025-06-09",232.28,229.87,231.45,1880600,{"date":2858,"open":2859,"high":2860,"low":2847,"close":2861,"change":2862,"percent_change":811,"volume":2863,"transactions":9,"vwap":2861},"2025-06-06",233.10001,233.78,232.74001,1.33,875000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2833,"change":2126,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2833},"2025-06-05",233.95,234.36,230.23,-0.99,1499300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":615,"percent_change":512,"volume":2877,"transactions":9,"vwap":2876},"2025-06-04",234.75,234.78,233.34,233.72,952500,{"date":2879,"open":2880,"high":2079,"low":2881,"close":2882,"change":408,"percent_change":2373,"volume":2883,"transactions":9,"vwap":2882},"2025-06-03",233.83,232.88,234.3,1580700,{"date":2885,"open":2886,"high":2887,"low":2854,"close":2888,"change":1830,"percent_change":1932,"volume":2889,"transactions":9,"vwap":2888},"2025-06-02",231.14,233.56,233.5,1165000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2580,"percent_change":470,"volume":2896,"transactions":9,"vwap":2895},"2025-05-30",229.85001,231.97,228.53,231.53999,880100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":167,"percent_change":131,"volume":2903,"transactions":9,"vwap":2902},"2025-05-29",232.58,232.61,229.16,230.32001,806000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1495,"percent_change":2672,"volume":2910,"transactions":9,"vwap":2909},"2025-05-28",230.84,231.35001,229.78999,230.12,773200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-27",229.070007,230.67,227.83,230.58,4.85,2.15,1021500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1071,"volume":2927,"transactions":9,"vwap":2925},"2025-05-23",223.48,227.059998,223.47,225.73,-0.53,791100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":214,"percent_change":500,"volume":2934,"transactions":9,"vwap":2933},"2025-05-22",225.8,227.87,225.53999,226.25999,777100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-21",228.74001,230.42999,225.52,226.13,-4.2,-1.82,1868300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2827,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-20",230.57001,230.89,229.14999,230.33,-0.38,1074800,{"date":2953,"open":2954,"high":2955,"low":2954,"close":2956,"change":470,"percent_change":459,"volume":2957,"transactions":9,"vwap":2956},"2025-05-19",227.25999,231.39,231.2,611500,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2914,"change":1946,"percent_change":1831,"volume":2963,"transactions":9,"vwap":2914},"2025-05-16",229.3,230.69,228.55,624500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2843,"percent_change":375,"volume":2970,"transactions":9,"vwap":2969},"2025-05-15",227.5,229.56,226.99001,228.94,530800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1340,"percent_change":1800,"volume":2977,"transactions":9,"vwap":2976},"2025-05-14",228.36,228.89,227.3,228.5,1203300,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-13",223.78,228.37,227.47,4.22,1.89,1470100,{"date":2987,"open":2988,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1189,"volume":2992,"transactions":9,"vwap":2990},"2025-05-12",224.52,220.89,223.25,6.04,861700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2672,"volume":3000,"transactions":9,"vwap":2998},"2025-05-09",218.59,218.74001,216.39,217.21001,-0.43,661600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1830,"percent_change":2095,"volume":3007,"transactions":9,"vwap":3006},"2025-05-08",218.080002,219.77,216.38,217.64,1422000,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1163,"percent_change":1375,"volume":3014,"transactions":9,"vwap":3013},"2025-05-07",214.31,216.47,213.59,215.67999,879000,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":1284,"percent_change":234,"volume":3021,"transactions":9,"vwap":3020},"2025-05-06",212.86,215.2,212.60001,214.070007,1548100,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":141,"percent_change":2416,"volume":3028,"transactions":9,"vwap":3027},"2025-05-05",214.59,217.19,214.28,216.039993,2675400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3005,"change":542,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3005},"2025-05-02",214.60001,217.25999,214.46001,2.3,1021800,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2984,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-01",212.25999,213.89,211,211.52,0.9,652700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":320,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-04-30",205.5,210.23,203.81,209.63,0.15,707900,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1686,"percent_change":1375,"volume":3058,"transactions":9,"vwap":3057},"2025-04-29",207.059998,209.75,206.59,209.31,444100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1724,"percent_change":2014,"volume":3065,"transactions":9,"vwap":3064},"2025-04-28",207.33,208.81,205.039993,207.75999,452100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":1603,"volume":3073,"transactions":9,"vwap":3071},"2025-04-25",204.77,207.24001,204.38,206.78999,1.97,606500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-04-24",200.35001,205.3,199.95,204.82001,4.49,2.24,845200,{"date":181,"open":3084,"high":3085,"low":177,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},202.38,204.47,200.33,-2.05,-1.01,1042300]