[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQM":3,"homepage-market-summary":30,"stock-historical-QQQM":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QQQM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco NASDAQ 100 ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3999,1.25064,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},312.76,313.15,314.115,312.6,311.4,1.36,0.44,3235735.404628,228.75,4281980.585169447,98.4,1502,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":20,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},187.7,3923743,1432166226.877531,62.57,"2025-04-24",[184,187,197,208,219,230,241,252,262,272,282,293,304,314,325,335,346,357,368,379,390,400,411,421,431,442,452,462,472,482,493,503,514,525,536,547,558,569,580,591,600,611,621,631,641,652,663,674,685,696,707,717,728,739,748,759,769,780,791,802,813,824,832,841,849,858,866,875,884,893,902,911,920,929,937,945,954,963,972,981,990,999,1007,1015,1022,1030,1039,1046,1054,1062,1070,1078,1085,1094,1102,1110,1117,1125,1134,1142,1150,1159,1167,1175,1182,1190,1199,1208,1216,1225,1233,1242,1251,1260,1268,1277,1285,1292,1300,1307,1315,1324,1332,1340,1348,1357,1366,1374,1382,1391,1399,1408,1414,1423,1432,1440,1448,1457,1464,1472,1481,1490,1498,1507,1516,1525,1532,1538,1546,1554,1562,1570,1577,1585,1592,1599,1608,1616,1624,1633,1640,1647,1654,1662,1669,1678,1685,1693,1702,1710,1719,1726,1735,1743,1752,1760,1768,1775,1782,1791,1800,1808,1814,1822,1829,1837,1845,1853,1860,1868,1875,1883,1891,1899,1907,1915,1922,1930,1938,1946,1952,1960,1967,1975,1982,1990,1997,2003,2011,2016,2022,2027,2033,2040,2047,2052,2059,2067,2074,2083,2090,2097,2104,2113,2121,2126,2134,2142,2148,2155,2161,2168,2176,2182,2191,2199,2205,2213,2220,2228,2235,2242,2249,2256,2264,2272,2279,2284,2292,2298,2306,2314,2321,2329,2336,2342,2348,2354,2362,2369,2375,2382,2388,2395,2401,2408,2417,2424,2431,2437,2445,2452,2459,2467,2474,2482,2490,2499,2508,2515,2523,2530,2538,2545,2554,2563,2571,2580,2587,2593,2600,2606,2614,2621,2629,2636,2645,2652,2659,2666,2671,2677,2684,2691,2697,2702,2708,2714,2723,2730,2737,2744,2751,2758,2766,2773,2780,2787,2794,2802,2809,2816,2824,2831,2839,2846,2854,2862,2870,2878,2887,2895,2903,2910,2916,2924,2932,2939,2946,2953,2960,2967,2974,2983,2991,2998,3005,3013,3019,3025,3033,3040,3047,3056,3063,3071,3078,3086,3093,3101,3108,3115,3122,3130,3138],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},127857,313.2933,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",308.575,311.66,308.45,2.71,0.88,2319900.215418,149322,310.4838,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",309.35,310.67,307.815,308.69,3.12,1.02,3018499.840218,136615,308.975,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",305.78,306.61,303.15,305.57,0.93,0.31,3417264.357941,140811,304.8971,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",304.655,306.77,304.5,304.64,0.81,0.27,2943678.328256,115747,305.7159,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",304.779,304.93,302.8,303.83,0.54,0.18,1892064.158914,104744,303.767,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",304.89,305.26,301.25,303.29,-3.25,-1.06,2395705.432818,154956,303.3803,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":137,"volume":259,"transactions":260,"vwap":261},"2026-09-25",305.89,307.12,304.6101,306.54,1.4,2461958.369497,114671,306.1596,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",302.749,305.75,302.5,305.14,0,2046694.55366,100594,304.0448,{"date":273,"open":274,"high":275,"low":276,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",307.58,307.64,303.9701,-2.64,-0.86,2672922.324691,124658,305.2045,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",305.2,308.1299,305.12,307.78,2.51,0.82,3896218.579169,124896,306.9605,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",299.72,306.0074,299.7,305.27,8.36,2.82,2951577.972452,144242,303.1214,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":38,"volume":311,"transactions":312,"vwap":313},"2026-09-18",296,297.15,294.49,296.91,1.71,2280475.364694,110319,296.016,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",294.82,295.65,293.7599,295.2,5,1.72,2318819.950043,102500,294.7886,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":152,"volume":332,"transactions":333,"vwap":334},"2026-09-16",291.54,293.08,288.23,290.2,0.11,2281931.71946,117841,291.0807,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",291.84,292.095,289.72,290.09,-1.93,-0.66,3604991.54847,132065,290.3548,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",289.6,293.55,289.365,292.02,-2.37,-0.81,3761905.716277,151698,291.596,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",294.66,295.46,293.85,294.39,2.59,0.89,2956250.228187,105399,294.776,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",291.38,293.179,291.05,291.8,-3.17,-1.07,2312593.701995,132648,292.1864,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",294.98,296.27,294.01,294.97,-0.79,-0.27,1903263.817072,113520,295.03,{"date":391,"open":392,"high":393,"low":359,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",296.84,297.22,295.76,-0.31,-0.1,2436128.2857,160235,296.038,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",296.209,297.2101,295.05,296.07,0.56,0.19,2251516.396241,111448,295.856,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":117,"volume":418,"transactions":419,"vwap":420},"2026-09-03",292.68,296.005,292.24,295.51,3.49,2111606.447659,107035,294.4979,{"date":422,"open":423,"high":424,"low":425,"close":351,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",291.15,292.224,290.36,0.62,0.21,1893032.888584,113549,291.5802,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",291.25,293.3,290.15,291.4,-3.78,-1.28,2561598.490897,167738,291.5985,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":237,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",294.45,295.44,293.63,295.18,0.06,2336264.20371,146239,294.3933,{"date":453,"open":454,"high":455,"low":444,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",296.33,298.16,295,-1.92,-0.65,2652096.481708,122916,295.8485,{"date":463,"open":319,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",297,294.23,296.92,4.02,1.37,3173207.703957,112859,295.715,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":107,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",291.7,293.5699,291.51,292.9,0.08,2202775.936538,112530,292.6272,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",292.86,294,291.31,292.66,1.85,0.64,3513622.806162,106917,292.5525,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",292.235,289.39,290.81,-2.95,-1,2738227.795892,257256,290.9971,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",294.51,294.62,292.06,293.76,0.97,0.33,1679042.002449,115195,293.5856,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",293.21,294.36,291.75,292.79,-2.06,-0.7,2627348.561258,134000,293.0923,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",296.64,297.04,293.435,294.85,-0.6,-0.2,2534631.814774,130531,295.1599,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",296.54,297.32,294.77,295.45,-5.07,-1.69,4173920.215838,162497,295.9932,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",301.79,302.45,300.27,300.52,-0.49,-0.16,2538380.962826,138735,301.2907,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",302.01,302.35,299.88,301.01,-0.4,-0.13,1987537.746239,129310,300.8616,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",298.57,302.2,298.115,301.41,3.43,1.15,2206798.810592,111234,301.0746,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",299.4,299.43,297.665,297.98,2.15,0.73,2183860.318762,110741,298.3115,{"date":592,"open":593,"high":593,"low":540,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",297.82,295.83,-1.02,-0.34,2357081.004979,124283,296.0263,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",297.455,298.38,296.59,296.85,-0.85,-0.29,4003582.911929,157478,297.1457,{"date":612,"open":604,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",297.94,295.06,297.7,3.44,1.17,2836585.312925,123046,296.8207,{"date":622,"open":623,"high":624,"low":518,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",292.64,296.11,294.26,-1.09,-0.37,3026545.197351,117136,294.6773,{"date":632,"open":633,"high":634,"low":447,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",299.005,299.95,295.35,-2.68,-0.9,4679618.976551,156235,297.8963,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",291.6,298.7591,291.355,298.03,9.76,3.39,4598573.903625,155607,296.1477,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",283.425,288.86,282.4,288.27,4.98,1.76,5361240.025626,181452,286.9381,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",284.99,286.44,280.03,283.29,1.94,0.69,3517052.744839,148911,283.0209,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",277.82,282.09,277.2194,281.35,8.84,3.24,3715416.159207,136590,280.144,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",278.03,280,272.2264,272.51,-5.63,-2.02,4328535.935387,194341,275.4563,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",278.44,279.7079,274.99,278.14,-2.72,-0.97,3737820.85332,175628,277.7241,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":607,"volume":714,"transactions":715,"vwap":716},"2026-07-27",284.82,285.0499,278.33,280.86,-0.82,3371748.999855,190308,280.853,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",284.27,285.16,280.98,281.68,-3.3,-1.16,3995412.838735,173513,283.0186,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",286.01,287.669,283.2,284.98,-5.44,-1.87,3904060.510959,193993,285.1598,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":73,"volume":745,"transactions":746,"vwap":747},"2026-07-22",289.71,292.17,290.42,-1.48,2658214.467986,118142,291.0109,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",290.95,292.35,289.41,291.9,5.32,1.86,2517950.185707,111923,291.5332,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":226,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",289.17,290.59,286.37,286.58,0.09,2375991.424248,146444,288.278,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",284.765,289.14,282.7701,286.31,-4.37,-1.5,3715628.204605,194115,286.2965,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-16",293.165,293.8,289.3,290.68,-4.88,-1.65,3099964.708989,166580,291.548,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",298.06,298.22,292.45,295.56,-0.75,-0.25,3217166.856436,145074,295.26,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-14",296.55,297.39,294.105,296.31,3.25,1.11,2442236.043823,113271,296.3605,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-13",295.49,295.845,292.37,293.06,-5.66,-1.89,3386850.156803,176529,294.0332,{"date":825,"open":464,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-10",299.040009,295.22,298.72,0.94,0.32,2626400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-09",295.73001,298.17899,294.45001,297.78,4.91,1.68,2123900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":587,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-08",290.26999,293.25,288.62,292.87,0.25,2407800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-07",294.029999,294.92001,290.23999,292.14001,-5.38,-1.81,3116700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":258,"volume":865,"transactions":9,"vwap":863},"2026-07-06",296.37,298.92801,295.85999,297.51999,4.1,2554600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",298.69,300.87299,291.35001,293.42001,-5.19,-1.74,3499200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",300.20001,301.34,298.35001,298.60999,-4.36,-1.44,3289400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",298.20001,303.69,298.079987,302.97,4.92,1.65,3783800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",294.01001,298.29999,290.35001,298.049988,7.1,2.44,3559900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-26",291.14001,294.52899,289.42001,290.95001,-3.93,-1.33,3535000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-25",298.83499,299.23999,290.45999,294.88,2.25,0.77,4482700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",294.51999,296.35901,290.019989,292.63,-1.24,-0.42,4441500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":723,"volume":936,"transactions":9,"vwap":934},"2026-06-23",294.64999,297.89999,293.19,293.87,-10.03,4287600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":532,"volume":944,"transactions":9,"vwap":942},"2026-06-22",305.56,306.88,302.38101,303.89999,-0.62,2746500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",303.5,305.41501,301.62,304.51999,6.95,2.34,3132400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-17",302.69,302.88,296.80701,297.57001,-2.99,-0.99,4511400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-16",305.62,306.41,300.39001,300.56,-5.68,-1.85,5179400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",303.92999,306.64001,303.62,306.23999,9.23,3.11,4042200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",295.47,298.089996,292.89999,297.01001,1.99,0.67,5395000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",287.92001,295.75,286.22,295.019989,9.1,3.18,6043300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":457,"volume":1006,"transactions":9,"vwap":1004},"2026-06-10",288.82999,292.80499,285.32001,285.92001,-5.6,6462300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":74,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-09",297.70001,298.76999,282.59,291.51999,-1.12,9420200,{"date":1016,"open":1017,"high":1009,"low":446,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-08",295.53,294.81,4.46,1.54,4534400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":897,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":897},"2026-06-05",300.57999,301.20001,290,-14.59,-4.78,9025500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-04",302.82001,306.10999,301.69,304.94,-1.67,-0.54,4179400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":943,"percent_change":532,"volume":1045,"transactions":9,"vwap":1044},"2026-06-03",307.715,308.20999,305.10501,306.60999,5458300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":137,"volume":1053,"transactions":9,"vwap":1051},"2026-06-02",305.73001,307.32999,304.39499,307.23001,1.41,3138500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":755,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-06-01",303.48999,306.98001,303.029999,305.82001,0.61,3973100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":809,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-29",303.81,305.32999,302.76001,303.95999,0.37,3727400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":289,"volume":1077,"transactions":9,"vwap":1075},"2026-05-28",300.47,303.26001,299.10999,302.85001,2.47,4287800,{"date":1079,"open":1080,"high":1081,"low":868,"close":1082,"change":1083,"percent_change":396,"volume":1084,"transactions":9,"vwap":1082},"2026-05-27",301.79999,301.82001,300.38,-0.3,3946400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",298.89999,301.045013,298.17001,300.67999,5.24,1.77,3841800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":445,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":445},"2026-05-22",295.69,297.32999,294.79001,1.23,0.42,2889100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":38,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-21",291.89001,295.20999,291,294.20999,0.2,3644700,{"date":1111,"open":1112,"high":446,"low":1113,"close":446,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":446},"2026-05-20",290.42001,289.79001,4.79,1.66,4758000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":943,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",288.22,290.87,286.26099,288.84,-1.79,5077500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-18",292.98001,293.10001,287.745,290.63,-1.26,-0.43,4581400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1104,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1104},"2026-05-15",292.39999,294.44,290.51001,-4.48,-1.51,3921900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":860,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":860},"2026-05-14",294.32001,297.29001,294.10999,2.21,0.75,4208500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-13",292.32999,295.049988,290.20001,294.16,3.02,1.04,4316000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":904,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":904},"2026-05-12",291.59,292.39001,286.82999,-2.57,-0.88,6292100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":364,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-11",292.47,294.22,291.92001,293.70999,0.3,4695700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":952,"volume":1181,"transactions":9,"vwap":1178},"2026-05-08",288.17999,292.82001,288.029999,6.7,3708900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":396,"volume":1189,"transactions":9,"vwap":1187},"2026-05-07",286.81,288.70001,284.82999,286.12,-0.28,6151200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",283.20999,286.51999,282.64999,286.39999,5.78,2.06,3691100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",279.14001,281.12,278.97501,280.62,3.57,1.29,3587300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":553,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-05-04",277.76999,278.64999,275.401,277.049988,-0.18,3726500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",275.56,278.29999,275.38,277.54001,2.64,0.96,3261100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":288,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-30",273.95999,275.32999,270.73099,274.89999,0.92,3022300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-29",271.16501,272.42999,270.35001,272.39001,1.63,0.6,2600300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-28",270.70001,271.57999,269.20001,270.76001,-2.75,-1.01,2789300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-27",273.13,273.56,272.019989,273.51001,0.13,0.05,2564700,{"date":1261,"open":1262,"high":1254,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-24",271.12,270.32001,273.38,5.16,1.92,4126400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-23",269.059998,270.44,265.771,268.22,-1.41,-0.52,4094100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1239,"volume":1284,"transactions":9,"vwap":1282},"2026-04-22",267.73001,269.81,267.029999,269.63,4.32,2691200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":961,"percent_change":627,"volume":1291,"transactions":9,"vwap":1290},"2026-04-21",266.95999,267.62,264.42999,265.31,3194400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":395,"volume":1299,"transactions":9,"vwap":1297},"2026-04-20",266.89999,267.10001,264.539,266.29999,-0.83,2852200,{"date":1301,"open":1302,"high":1288,"low":1303,"close":1304,"change":616,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-17",265.82001,265.19,267.13,1.3,3096100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":137,"volume":1314,"transactions":9,"vwap":1312},"2026-04-16",263.19,264.41,261.55499,263.69,1.21,2719200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-15",259.049988,262.54999,258.64499,262.48001,3.7,1.43,4100500,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-14",255.37,258.79999,258.78,4.61,1.81,5667700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":204,"volume":1339,"transactions":9,"vwap":1337},"2026-04-13",250.92,254.27,250.395,254.17,2.57,2659600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1068,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-10",251.92,252.63,250.98,251.60001,0.15,2156500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-09",249.49001,251.38,248.3,251.23,1.69,0.68,2747700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",250.62,251.13,247.92,249.53999,7.16,2.95,5607600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":448,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-04-07",241.089996,242.48,238.19,242.38,0.02,2968600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1060,"volume":1381,"transactions":9,"vwap":1379},"2026-04-06",241.35001,243.16,240.73,242.32001,1.46,2737700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-02",236.32001,241.23,235.5,240.86,0.29,0.12,2931400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1364,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-04-01",239.39999,241.98,238.99001,240.57001,1.24,4401200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-31",232.33,238.24001,232.3,237.62,7.75,3.37,6062700,{"date":1409,"open":1410,"high":1411,"low":26,"close":1412,"change":873,"percent_change":797,"volume":1413,"transactions":9,"vwap":1412},"2026-03-30",233.57001,233.85001,229.87,3825000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",234.995,235.059998,231.21001,231.61,-4.6,-1.95,4925100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",239.85001,240.67999,236.093002,236.21001,-5.77,-2.38,4667800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1394,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1394},"2026-03-25",242.56,243.48,241.14,1.56,0.65,3124900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":787,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-24",240.75,242.039993,239.60001,240.42,-0.68,4053200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",243.12,245,241.28,242.070007,2.43,1.01,4466900,{"date":1458,"open":1459,"high":1460,"low":1402,"close":1461,"change":1462,"percent_change":735,"volume":1463,"transactions":9,"vwap":1461},"2026-03-20",243.36,243.39999,239.64,-4.56,5232400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":395,"volume":1471,"transactions":9,"vwap":1469},"2026-03-19",242.7,245.31,241.73,244.2,-0.76,4655000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-18",247.64999,248.35001,244.83,244.96001,-3.49,-1.4,2507900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-17",248.36,249.47,247.82001,248.45,1.28,0.52,1866300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":809,"volume":1497,"transactions":9,"vwap":1495},"2026-03-16",247.11,248.63,246.7,247.17,2.72,2999700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-13",246.92999,248.53999,243.99001,244.45,-1.49,-0.61,4280500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",248.17999,248.73,245.84,245.94,-4.27,-1.71,4443300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-11",250.75,252.17,249.13,250.21001,-0.06,-0.02,2976400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":448,"percent_change":1372,"volume":1531,"transactions":9,"vwap":1530},"2026-03-10",250.28999,252.52,249.28,250.27,4517500,{"date":1533,"open":1534,"high":1535,"low":1435,"close":1521,"change":681,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1521},"2026-03-09",244.64999,250.86,1.31,6879600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":776,"volume":1545,"transactions":9,"vwap":1543},"2026-03-06",247.17999,249.52,246.39,246.97,-3.75,3808900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":458,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-05",250.11,252.3,247.98,250.72,-0.26,3834800,{"date":1555,"open":1556,"high":1557,"low":1486,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-04",248.75999,252.34,251.37,3.65,1.47,3746300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":277,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-03-03",245.53999,248.64999,243.7,247.72,-1.05,5294500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1173,"percent_change":1389,"volume":1576,"transactions":9,"vwap":1575},"2026-03-02",246.61,251.12,246.23,250.36,4883900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":713,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-27",248.25999,250.46001,247.95,250.059998,-0.33,4241400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":498,"percent_change":724,"volume":1591,"transactions":9,"vwap":1590},"2026-02-26",253.44,253.49001,248.69,250.88,7799200,{"date":1593,"open":1345,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1052,"volume":1598,"transactions":9,"vwap":1596},"2026-02-25",253.97,251.59,253.83,3.52,2906700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-24",247.995,250.74001,246.95,250.31,2.66,1.07,3395500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1474,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1474},"2026-02-23",249.78,250.34,246.66,-3.02,-1.2,4938200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":132,"volume":1623,"transactions":9,"vwap":1621},"2026-02-20",247.070007,251.31,246.75,250.67,2.16,6562500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-19",248.21001,249.42999,247.35001,248.50999,-0.87,-0.35,3996700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1330,"percent_change":587,"volume":1639,"transactions":9,"vwap":1638},"2026-02-18",247.935,251.059998,247.36,249.38,4930800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1552,"percent_change":396,"volume":1646,"transactions":9,"vwap":1645},"2026-02-17",246.38,248.66,244.3,247.57001,10222000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":96,"percent_change":427,"volume":1653,"transactions":9,"vwap":1652},"2026-02-13",247.23,249.7,245.57001,247.83,5642200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":692,"volume":1661,"transactions":9,"vwap":1659},"2026-02-12",253.11501,253.55,246.88,247.32001,-5.11,7342300,{"date":1663,"open":1664,"high":1665,"low":1521,"close":1666,"change":1438,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-11",253.77,254.22,252.42999,0.26,3899400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-10",253.35001,254.039993,251.58,251.78,-1.15,-0.45,4640000,{"date":1679,"open":1680,"high":1681,"low":1520,"close":1682,"change":1266,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-02-09",250.16,253.815,252.92999,0.76,3681400,{"date":1686,"open":1492,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-06",251.72,246.57001,251.0099945,5.18,2.11,5173600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-05",247.12,249.014999,244.89999,245.83,-3.55,-1.42,8582600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1638,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1638},"2026-02-04",253.235,253.24001,247.241,-4.43,-1.75,7062100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-03",258.595,258.85999,251.56,253.81,-4.01,-1.56,6529900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1092,"percent_change":670,"volume":1725,"transactions":9,"vwap":1724},"2026-02-02",254.77,258.76999,254.75999,257.82001,5266100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",257.64999,258.64999,255,256.049988,-3.09,-1.19,4383100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":943,"volume":1742,"transactions":9,"vwap":1740},"2026-01-29",260.48001,260.89001,254.57001,259.14001,-1.62,6144200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",261.63,262.10001,260.14001,260.76001,0.91,0.35,4196600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":122,"volume":1759,"transactions":9,"vwap":1757},"2026-01-27",258.97,260.22501,258.29999,259.85001,2.31,4049900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":24,"volume":1767,"transactions":9,"vwap":1765},"2026-01-26",256.60001,258.39001,256.17001,257.54001,1.14,5672100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":225,"percent_change":830,"volume":1774,"transactions":9,"vwap":1773},"2026-01-23",255.16,257.48999,254.72,256.39999,5091500,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":88,"volume":1781,"transactions":9,"vwap":1779},"2026-01-22",256.26001,254.36,255.59,1.89,5104600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",250.92999,255.39999,250.28,253.7,3.33,1.33,7829600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",251.39,253.22,249.94,250.37,-5.34,-2.09,8566000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":607,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-16",257.53,257.76999,254.82001,255.71001,-0.11,4390800,{"date":1809,"open":1810,"high":1811,"low":1779,"close":1812,"change":364,"percent_change":1750,"volume":1813,"transactions":9,"vwap":1812},"2026-01-15",258,258.25,256,4556900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":248,"volume":1821,"transactions":9,"vwap":1819},"2026-01-14",256.19,256.67001,253.050003,255.11,-2.73,7379800,{"date":1823,"open":1811,"high":1824,"low":1825,"close":1826,"change":564,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-13",259.16299,256.79999,257.84,-0.15,6425700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":765,"volume":1836,"transactions":9,"vwap":1834},"2026-01-12",256.22,258.91,256.20999,258.23999,0.23,4913700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":175,"volume":1844,"transactions":9,"vwap":1842},"2026-01-09",255.83,258.51999,254.89999,258.01001,2.56,8055000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":744,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2026-01-08",256.51999,256.66,254.38,255.45,-0.58,6937600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":107,"percent_change":765,"volume":1859,"transactions":9,"vwap":1858},"2026-01-07",256.53,258.53,256.32999,256.92999,5089000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":364,"volume":1867,"transactions":9,"vwap":1865},"2026-01-06",254.94,256.92001,254.67,256.69,2.26,6006800,{"date":1869,"open":1870,"high":1779,"low":1871,"close":1872,"change":987,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-05",254.97,253.95,254.42999,0.79,6039600,{"date":1876,"open":1877,"high":1773,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-02",255.295,251.22,252.44,-0.48,-0.19,4862400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1298,"volume":1890,"transactions":9,"vwap":1888},"2025-12-31",255.12,255.23,252.83,252.92,-2.12,3854000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1505,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-30",255.21001,256.16,254.95,255.039993,-0.24,3761000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1880,"volume":1906,"transactions":9,"vwap":1904},"2025-12-29",255.3,256.38,254.75,255.64999,-1.23,4167200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":268,"volume":1914,"transactions":9,"vwap":1912},"2025-12-26",257.16501,257.51001,256.57001,256.88,0.01,2818900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":670,"percent_change":226,"volume":1921,"transactions":9,"vwap":1920},"2025-12-24",256.089996,257.0050049,255.98,256.87,2482100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":52,"volume":1929,"transactions":9,"vwap":1927},"2025-12-23",254.48,256.25,254.355,256.17999,1.25,3349200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":510,"volume":1937,"transactions":9,"vwap":1935},"2025-12-22",255.82001,255.92999,254.35001,254.92999,0.83,4182100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1789,"volume":1945,"transactions":9,"vwap":1943},"2025-12-19",251.97,254.26199,251.91,254.10001,3.34,4951900,{"date":1947,"open":1689,"high":1557,"low":1948,"close":1949,"change":1205,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-18",249.88,250.75999,1.44,7752500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":970,"volume":1959,"transactions":9,"vwap":1957},"2025-12-17",252.41,252.64,247.14,247.19,-4.66,6585600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":52,"percent_change":407,"volume":1966,"transactions":9,"vwap":1965},"2025-12-16",250.39,252.57001,249.87,251.85001,7126800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1880,"volume":1974,"transactions":9,"vwap":1972},"2025-12-15",254.58,254.595,250.87601,251.36,-1.21,5671600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1963,"change":1980,"percent_change":341,"volume":1981,"transactions":9,"vwap":1963},"2025-12-12",256.13,256.70999,251.7,-4.98,7614600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1583,"volume":1989,"transactions":9,"vwap":1987},"2025-12-11",256.84,257.63,254.34,257.54999,-0.84,5368200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1763,"change":1157,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1763},"2025-12-10",256.81,259.029999,255.67,0.4,5872700,{"date":1998,"open":1999,"high":2000,"low":1933,"close":2001,"change":830,"percent_change":1389,"volume":2002,"transactions":9,"vwap":2001},"2025-12-09",256.5,257.66,257.35001,3801800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1881,"volume":2010,"transactions":9,"vwap":2008},"2025-12-08",258.20001,258.89001,255.97,257.029999,-0.5,3494700,{"date":2012,"open":2013,"high":2014,"low":1992,"close":1802,"change":1606,"percent_change":1100,"volume":2015,"transactions":9,"vwap":1802},"2025-12-05",257.070007,258.92001,3551100,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":798,"percent_change":396,"volume":2021,"transactions":9,"vwap":2020},"2025-12-04",257.31,255.080002,256.45999,3034100,{"date":2023,"open":1819,"high":2024,"low":2025,"close":1978,"change":426,"percent_change":107,"volume":2026,"transactions":9,"vwap":1978},"2025-12-03",256.995,254.45,5199600,{"date":2028,"open":2029,"high":2030,"low":1335,"close":1917,"change":2031,"percent_change":918,"volume":2032,"transactions":9,"vwap":1917},"2025-12-02",255.050003,256.79001,1.96,3560100,{"date":2034,"open":2035,"high":2036,"low":1519,"close":2037,"change":2038,"percent_change":1083,"volume":2039,"transactions":9,"vwap":2037},"2025-12-01",252.64999,255.026993,254.13,-0.77,3879200,{"date":2041,"open":2042,"high":1895,"low":2043,"close":1841,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1841},"2025-11-28",253.66,253.39,1.98,0.78,1616900,{"date":2048,"open":2049,"high":2050,"low":1619,"close":1888,"change":917,"percent_change":122,"volume":2051,"transactions":9,"vwap":1888},"2025-11-26",252.19,253.67999,3576400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1621,"change":2057,"percent_change":1060,"volume":2058,"transactions":9,"vwap":1621},"2025-11-25",248.46001,251.24001,245.92,1.53,5072900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1843,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",245.080002,249.75999,245.020004,249.14,6.22,4607100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1330,"percent_change":1148,"volume":2073,"transactions":9,"vwap":2072},"2025-11-21",241.87,245.735,239.10001,242.92,11263600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-20",251.83,252.78,240.76199,241.11,-5.84,-2.36,12592000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1603,"change":1950,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1603},"2025-11-19",245.81,249.53,244.78999,0.59,5309200,{"date":2091,"open":2092,"high":1581,"low":2093,"close":2094,"change":1613,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-18",246.86,243.47,245.50999,-1.22,8310100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1889,"percent_change":606,"volume":2103,"transactions":9,"vwap":2102},"2025-11-17",249.59,252.14,246.96001,248.53,5541100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-14",246.84,252.5,245.86,250.64999,0.17,0.07,5872000,{"date":2114,"open":2115,"high":2116,"low":1541,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-13",254.25999,254.44,250.48,-5.23,-2.05,6283400,{"date":2122,"open":2123,"high":2123,"low":1986,"close":1805,"change":1214,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1805},"2025-11-12",257.25,-0.07,3860000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":386,"volume":2133,"transactions":9,"vwap":2131},"2025-11-11",255.49001,256.35001,254.23,255.89,-0.69,3758800,{"date":2135,"open":2136,"high":1918,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-10",254.81,253.979,256.57999,5.52,2.2,4910700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1636,"change":2038,"percent_change":395,"volume":2147,"transactions":9,"vwap":1636},"2025-11-07",250.44,251.089996,246.45,5909500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2076,"change":2153,"percent_change":970,"volume":2154,"transactions":9,"vwap":2076},"2025-11-06",255.99001,256.070007,251.27,-4.75,5797600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2138,"change":1239,"percent_change":489,"volume":2160,"transactions":9,"vwap":2138},"2025-11-05",254.64,257.95001,254.11,3666700,{"date":2162,"open":2138,"high":2163,"low":2164,"close":1895,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1895},"2025-11-04",258.10001,254.61,-5.28,-2.03,6876800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":52,"volume":2175,"transactions":9,"vwap":2173},"2025-11-03",261.48001,261.75,259.29999,260.23001,1.27,4537400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1397,"percent_change":45,"volume":2181,"transactions":9,"vwap":2180},"2025-10-31",261.070007,258.019989,258.95999,5000300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-30",260.245,260.79501,257.70999,257.72,-4.07,-1.55,7240500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":127,"volume":2198,"transactions":9,"vwap":2196},"2025-10-29",261.66,262.23401,259.47,261.79001,1.22,4368400,{"date":2200,"open":2201,"high":2202,"low":1317,"close":2203,"change":987,"percent_change":918,"volume":2204,"transactions":9,"vwap":2203},"2025-10-28",259.5,261.28,260.57001,3408000,{"date":2206,"open":2207,"high":1722,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-27",257.075012,256.905,258.57999,4.56,1.8,4014900,{"date":2214,"open":2215,"high":1969,"low":1705,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-24",253.58,254.020004,2.63,1.05,3295200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1793,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1793},"2025-10-23",249.029999,251.67,248.91499,2.13,0.85,3357600,{"date":2229,"open":2230,"high":2223,"low":2231,"close":2232,"change":2233,"percent_change":703,"volume":2234,"transactions":9,"vwap":2232},"2025-10-22",251.45,246.89,249.25999,-2.43,6225000,{"date":2236,"open":2237,"high":2238,"low":1535,"close":2239,"change":2124,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-21",251.78999,252.23,251.69,-0.03,3034500,{"date":2243,"open":1795,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2174,"volume":2248,"transactions":9,"vwap":2246},"2025-10-20",252.25999,249.89999,251.75999,3.15,3737500,{"date":2250,"open":2251,"high":2232,"low":2252,"close":2253,"change":2254,"percent_change":1438,"volume":2255,"transactions":9,"vwap":2253},"2025-10-17",246.11,245.515,248.61,1.61,5993800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1165,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-16",249.089996,250.41,245.14999,247,-0.36,6456600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1355,"volume":2271,"transactions":9,"vwap":2269},"2025-10-15",248.64,249.75,245.34,247.88,1.67,5317500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1741,"percent_change":458,"volume":2278,"transactions":9,"vwap":2277},"2025-10-14",245.11,248.089996,242.92999,246.21001,4754800,{"date":2280,"open":2092,"high":2281,"low":2282,"close":1652,"change":1265,"percent_change":2225,"volume":2283,"transactions":9,"vwap":1652},"2025-10-13",248.2,245.85001,5619600,{"date":2285,"open":2239,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",252.42,242.5,242.67,-8.74,-3.48,10564800,{"date":2293,"open":1687,"high":1674,"low":2294,"close":2295,"change":1083,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-09",250.080002,251.41,-0.12,4273100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":576,"volume":2305,"transactions":9,"vwap":2303},"2025-10-08",249.21001,251.83501,249.16901,251.71001,2.86,3288800,{"date":2307,"open":2308,"high":1344,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-07",250.71001,248.27,248.85001,-1.32,-0.53,3510100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":488,"percent_change":1148,"volume":2320,"transactions":9,"vwap":2319},"2025-10-06",250.45,250.845,249.46001,250.17,3054600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1249,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-03",249.71001,249.99001,247.58,248.32001,-0.41,3273900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":175,"percent_change":1995,"volume":2335,"transactions":9,"vwap":2334},"2025-10-02",249.92,249.92999,248.19501,249.33,2760700,{"date":2337,"open":1698,"high":2338,"low":2339,"close":2340,"change":1313,"percent_change":52,"volume":2341,"transactions":9,"vwap":2340},"2025-10-01",248.55,245.49001,248.33,3741100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1695,"change":489,"percent_change":1667,"volume":2347,"transactions":9,"vwap":1695},"2025-09-30",246.345,247.28,245.38,4056100,{"date":2349,"open":2350,"high":2351,"low":1512,"close":2352,"change":809,"percent_change":59,"volume":2353,"transactions":9,"vwap":2352},"2025-09-29",246.63,247.81,246.48,3760700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1157,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-26",244.64,245.44,243.32001,245.37,0.43,3601000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":248,"percent_change":1132,"volume":2368,"transactions":9,"vwap":2367},"2025-09-25",243.78,244.97,242.265,244.33,4235600,{"date":2370,"open":2371,"high":1500,"low":2372,"close":2373,"change":278,"percent_change":1631,"volume":2374,"transactions":9,"vwap":2373},"2025-09-24",246.8,244.25999,245.39,4087500,{"date":2376,"open":1581,"high":2377,"low":2378,"close":2379,"change":787,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-23",248.024994,245.75,246.25,-0.67,4309500,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":809,"percent_change":59,"volume":2387,"transactions":9,"vwap":2386},"2025-09-22",246.059998,248.17,247.89999,3349500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2270,"percent_change":1355,"volume":2394,"transactions":9,"vwap":2393},"2025-09-19",245.91,247.039993,245.3,246.78999,3421600,{"date":2396,"open":1697,"high":1574,"low":2397,"close":2398,"change":2399,"percent_change":1231,"volume":2400,"transactions":9,"vwap":2398},"2025-09-18",244.11,245.12,2.23,3904600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":553,"percent_change":532,"volume":2407,"transactions":9,"vwap":2406},"2025-09-17",243.35001,243.60001,240.58,242.89,3777000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-16",243.95,244.059998,243.085007,243.38,-0.22,-0.09,2914700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2404,"change":2422,"percent_change":132,"volume":2423,"transactions":9,"vwap":2404},"2025-09-15",242.245,243.61,242.17999,2.1,2979700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1157,"percent_change":2360,"volume":2430,"transactions":9,"vwap":2429},"2025-09-12",240.84,242.0099945,240.46001,241.5,3439900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2428,"change":258,"percent_change":2088,"volume":2436,"transactions":9,"vwap":2428},"2025-09-11",240.11,240.77,239.435,3322000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2111,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-10",240.25,240.3,238.17,239.059998,0.03,4142200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1395,"change":2450,"percent_change":1173,"volume":2451,"transactions":9,"vwap":1395},"2025-09-09",238.67,239.14999,237.55,0.71,3080400,{"date":2453,"open":2454,"high":2071,"low":2455,"close":2456,"change":2457,"percent_change":45,"volume":2458,"transactions":9,"vwap":2456},"2025-09-08",238.10001,237.86,238.28,1.13,2555100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1346,"volume":2466,"transactions":9,"vwap":2464},"2025-09-05",238.97,239.22,235.28999,237.14999,0.36,3916700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1622,"percent_change":1231,"volume":2473,"transactions":9,"vwap":2472},"2025-09-04",234.98,236.94,234.25,236.78999,2430400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1683,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",234.32001,235.34,233.3,234.63,1.78,2911400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1298,"volume":2489,"transactions":9,"vwap":2487},"2025-09-02",231.070007,232.96001,230.37,232.85001,-1.96,3856900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-29",236.55,236.69,234.059998,234.81,-2.77,-1.17,3796500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-28",236.34,237.92999,235.66,237.58,1.48,0.63,3446400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":81,"percent_change":82,"volume":2514,"transactions":9,"vwap":2513},"2025-08-27",235.32001,236.44501,234.8,236.10001,4986100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1100,"volume":2522,"transactions":9,"vwap":2520},"2025-08-26",234.56,235.84,234.16,235.75999,0.98,4086700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2132,"percent_change":607,"volume":2529,"transactions":9,"vwap":2528},"2025-08-25",234.82001,235.99001,234.31,234.78,3190900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2057,"volume":2537,"transactions":9,"vwap":2535},"2025-08-22",232.45,236.27901,231.86,235.47,3.55,3693800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1568,"percent_change":1676,"volume":2544,"transactions":9,"vwap":2543},"2025-08-21",232.31,233.17,230.92999,231.92,6264700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-20",233.96001,233.97,230.050003,232.97,-1.39,-0.59,5472400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-19",237.25999,237.35001,233.925,234.36,-3.21,-1.35,3131600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2240,"volume":2570,"transactions":9,"vwap":2568},"2025-08-18",237.28,237.81,236.8,237.57001,-0.08,3544200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-15",238.67999,238.69,236.96001,237.64999,-1.045,-0.44,2553300,{"date":2581,"open":2582,"high":2583,"low":2502,"close":2584,"change":2585,"percent_change":2415,"volume":2586,"transactions":9,"vwap":2584},"2025-08-14",238.089996,239.50999,238.69501,-0.215,2851300,{"date":2588,"open":2589,"high":2433,"low":2590,"close":2591,"change":1257,"percent_change":1258,"volume":2592,"transactions":9,"vwap":2591},"2025-08-13",239.92,238.34,238.91,2522300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1364,"percent_change":1928,"volume":2599,"transactions":9,"vwap":2598},"2025-08-12",236.78,238.89999,235.674,238.78,3371300,{"date":2601,"open":2602,"high":2603,"low":2463,"close":2604,"change":2132,"percent_change":607,"volume":2605,"transactions":9,"vwap":2604},"2025-08-11",236.58,237.42999,235.83,2002500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":214,"volume":2613,"transactions":9,"vwap":2611},"2025-08-08",234.83,236.59,234.74001,236.52,2.17,2043100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1936,"percent_change":2465,"volume":2620,"transactions":9,"vwap":2619},"2025-08-07",235.31,235.979,232.64,234.35001,3014400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2174,"volume":2628,"transactions":9,"vwap":2626},"2025-08-06",230.99001,233.705,230.84,233.52,2.92,3821100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1741,"percent_change":521,"volume":2635,"transactions":9,"vwap":2634},"2025-08-05",232.75,233.2,230.39999,230.60001,3736200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-04",230.14,232.28999,230.13901,232.22,4.2,1.84,3069500,{"date":2646,"open":2549,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2488,"volume":2651,"transactions":9,"vwap":2649},"2025-08-01",230.080002,227,228.020004,-4.55,6079400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1905,"percent_change":2312,"volume":2658,"transactions":9,"vwap":2657},"2025-07-31",236.49001,236.53,232.12,232.57001,4007700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1667,"percent_change":331,"volume":2665,"transactions":9,"vwap":2664},"2025-07-30",233.89,234.87,232.60001,233.8,2449700,{"date":2667,"open":2668,"high":1386,"low":2632,"close":2669,"change":1631,"percent_change":1827,"volume":2670,"transactions":9,"vwap":2669},"2025-07-29",234.94,233.53999,2179400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2661,"change":1148,"percent_change":830,"volume":2676,"transactions":9,"vwap":2661},"2025-07-28",233.7,234.23,233.36,1726300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":159,"percent_change":107,"volume":2683,"transactions":9,"vwap":2682},"2025-07-25",232.55,233.67,232.28,233.14,2845200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":52,"percent_change":427,"volume":2690,"transactions":9,"vwap":2689},"2025-07-24",232.62,233.080002,231.85899,232.59,3013600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2218,"percent_change":59,"volume":2696,"transactions":9,"vwap":2694},"2025-07-23",231.49001,232.10001,230.34,2567900,{"date":2698,"open":1403,"high":1403,"low":2699,"close":2700,"change":2497,"percent_change":2009,"volume":2701,"transactions":9,"vwap":2700},"2025-07-22",229.92999,231.050003,2448900,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2641,"change":617,"percent_change":96,"volume":2707,"transactions":9,"vwap":2641},"2025-07-21",231.39,233,231.375,2229900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2700,"change":532,"percent_change":2415,"volume":2713,"transactions":9,"vwap":2700},"2025-07-18",231.78999,231.85001,230.50999,2581600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-17",229.67999,231.45,229.39,231.25,1.83,0.8,3411300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":847,"percent_change":331,"volume":2729,"transactions":9,"vwap":2728},"2025-07-16",229.39999,229.655,227.089996,229.42,2870900,{"date":2731,"open":2732,"high":2625,"low":2733,"close":2734,"change":1835,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-15",230.61,229.14999,229.17,0.1,3282500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":225,"percent_change":2465,"volume":2743,"transactions":9,"vwap":2742},"2025-07-14",228.050003,229.23,227.070007,228.94,1550400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2009,"percent_change":2414,"volume":2750,"transactions":9,"vwap":2749},"2025-07-11",227.72,228.75999,227.24001,228.13,2328900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":596,"percent_change":1827,"volume":2757,"transactions":9,"vwap":2756},"2025-07-10",229.21001,229.38,227.53999,228.63,2253800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2450,"volume":2765,"transactions":9,"vwap":2763},"2025-07-09",228.22,229.52,227.67999,228.97,1.62,2980700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2110,"percent_change":2111,"volume":2772,"transactions":9,"vwap":2771},"2025-07-08",227.77,228.0099945,226.88,227.35001,2538900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":873,"percent_change":1470,"volume":2779,"transactions":9,"vwap":2778},"2025-07-07",227.83,228.16,226.25,227.17999,2752100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1147,"percent_change":509,"volume":2786,"transactions":9,"vwap":2785},"2025-07-03",227.78,229.35001,227.73,228.92,1961200,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":2792,"percent_change":2450,"volume":2793,"transactions":9,"vwap":2791},"2025-07-02",224.8,226.79201,226.71001,1.6,3452400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1165,"volume":2801,"transactions":9,"vwap":2799},"2025-07-01",226.3,226.67,224.19,225.11,-1.99,4690000,{"date":2803,"open":2804,"high":2755,"low":2805,"close":2806,"change":2807,"percent_change":988,"volume":2808,"transactions":9,"vwap":2806},"2025-06-30",226.91,226,227.10001,1.51,4333900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2045,"percent_change":1750,"volume":2815,"transactions":9,"vwap":2814},"2025-06-27",225.21001,226.37,224.14999,225.59,2310100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":214,"volume":2823,"transactions":9,"vwap":2821},"2025-06-26",223.64,225.0099945,222.89999,224.81,2.08,2206000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":38,"percent_change":1667,"volume":2830,"transactions":9,"vwap":2829},"2025-06-25",223.12,223.61,222.070007,222.73,2368600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2057,"volume":2838,"transactions":9,"vwap":2836},"2025-06-24",220.98,222.55499,220.74001,222.14999,3.35,3820400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2031,"percent_change":122,"volume":2845,"transactions":9,"vwap":2844},"2025-06-23",216.82001,219.020004,215.55,218.8,2517300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2578,"volume":2853,"transactions":9,"vwap":2851},"2025-06-20",219.089996,219.69,216.13,216.84,-0.96,3764800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1523,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-18",218.25999,219.25,217.2,217.8,-0.01,1910200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":961,"volume":2869,"transactions":9,"vwap":2867},"2025-06-17",218.95,219.60001,217.39,217.82001,-2.17,2543900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1052,"volume":2877,"transactions":9,"vwap":2875},"2025-06-16",218.45,220.435,218.439,219.99001,3.05,2344300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-13",217.28999,218.99001,216.47,216.94,-2.78,-1.27,4208800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1835,"volume":2894,"transactions":9,"vwap":2892},"2025-06-12",218.62,220.13,218.508,219.72,0.5,2675500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1583,"volume":2902,"transactions":9,"vwap":2900},"2025-06-11",220.53,221.020004,218.3,219.22,-0.73,3214800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1322,"percent_change":1438,"volume":2909,"transactions":9,"vwap":2908},"2025-06-10",218.69,220.23,217.81,219.95,2357400,{"date":2911,"open":2912,"high":2913,"low":2907,"close":2914,"change":2465,"percent_change":2110,"volume":2915,"transactions":9,"vwap":2914},"2025-06-09",218.28,219.17,218.52,1896500,{"date":2917,"open":2918,"high":2864,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-06",218.23,217.49001,218.16,2.14,0.99,2287200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1470,"volume":2931,"transactions":9,"vwap":2929},"2025-06-05",218.28999,219.46001,215.25999,216.020004,-1.66,3755200,{"date":2933,"open":2866,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1667,"volume":2938,"transactions":9,"vwap":2936},"2025-06-04",218.14999,216.57001,217.67999,0.57,2358900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":839,"percent_change":2045,"volume":2945,"transactions":9,"vwap":2944},"2025-06-03",215.60001,217.7,215.25,217.11,2408700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":839,"percent_change":1873,"volume":2952,"transactions":9,"vwap":2951},"2025-06-02",212.96001,215.5,212.46001,215.42999,3040900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":596,"percent_change":554,"volume":2959,"transactions":9,"vwap":2958},"2025-05-30",213.89999,214.35001,210.8,213.75,2455100,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2360,"percent_change":1108,"volume":2966,"transactions":9,"vwap":2965},"2025-05-29",216.7,216.77,213,214.089996,3071500,{"date":2968,"open":2969,"high":2941,"low":2970,"close":2971,"change":2972,"percent_change":2578,"volume":2973,"transactions":9,"vwap":2971},"2025-05-28",215,213.42,213.66,-0.95,2878000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-27",212.52,214.78999,211.89999,214.61,4.95,2.36,4156100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2972,"volume":2990,"transactions":9,"vwap":2988},"2025-05-23",208.41,210.72,208.175,209.66,-2.01,3368900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":137,"percent_change":89,"volume":2997,"transactions":9,"vwap":2996},"2025-05-22",211.49001,213.14,210.994,211.67,2382500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":960,"percent_change":1479,"volume":3004,"transactions":9,"vwap":3003},"2025-05-21",212.55,215.3,210.49001,211.21001,5052400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":596,"volume":3012,"transactions":9,"vwap":3010},"2025-05-20",213.88,214.47,212.73,214.2,-0.74,1941200,{"date":3014,"open":3015,"high":3016,"low":3015,"close":3017,"change":107,"percent_change":331,"volume":3018,"transactions":9,"vwap":3017},"2025-05-19",211.75999,215.11,214.94,2748000,{"date":3020,"open":3021,"high":2977,"low":2948,"close":3022,"change":193,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-16",214.37,214.7,0.41,2074300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1257,"volume":3032,"transactions":9,"vwap":3030},"2025-05-15",212.66,214.88499,212.11,213.82001,0.28,2689300,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2174,"percent_change":1240,"volume":3039,"transactions":9,"vwap":3038},"2025-05-14",212.75999,213.771,212.37,213.53999,3653400,{"date":3041,"open":3042,"high":2964,"low":3043,"close":3044,"change":3045,"percent_change":2057,"volume":3046,"transactions":9,"vwap":3044},"2025-05-13",209.64,209.34,212.27,3.2,5310200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-12",208.75,209.11,206.47,209.070007,8.11,4.04,4901900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2124,"percent_change":2240,"volume":3062,"transactions":9,"vwap":3061},"2025-05-09",201.88,202.355,200.17,200.96001,1836700,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1455,"volume":3070,"transactions":9,"vwap":3068},"2025-05-08",201.11,202.84,199.36,201.029999,2.01,3490500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":225,"percent_change":3023,"volume":3077,"transactions":9,"vwap":3076},"2025-05-07",198.49001,200,196.36,199.020004,2086300,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2972,"volume":3085,"transactions":9,"vwap":3083},"2025-05-06",197.46001,199.67999,196.89999,198.21001,-1.91,2997000,{"date":3087,"open":3088,"high":3089,"low":3067,"close":3090,"change":1013,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-05",199.535,201.37,200.12,-0.56,1349800,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":1437,"volume":3100,"transactions":9,"vwap":3098},"2025-05-02",200.32001,202.12,199.63,201.24001,3.09,2375200,{"date":3102,"open":3076,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":617,"volume":3107,"transactions":9,"vwap":3105},"2025-05-01",200.565,197.94,198.14999,2.3,2594400,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":152,"percent_change":1372,"volume":3114,"transactions":9,"vwap":3113},"2025-04-30",192.37,196.44,190.42999,195.85001,2990400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1305,"percent_change":988,"volume":3121,"transactions":9,"vwap":3120},"2025-04-29",193.67999,196.16901,193.35001,195.81,2519600,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2240,"volume":3129,"transactions":9,"vwap":3127},"2025-04-28",194.74001,195.49001,191.91,194.50999,-0.05,3854100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":2457,"volume":3137,"transactions":9,"vwap":3135},"2025-04-25",192.25999,194.77,191.638,194.56,2.18,1995600,{"date":182,"open":3139,"high":3140,"low":178,"close":3141,"change":3142,"percent_change":2981,"volume":3143,"transactions":9,"vwap":3141},187.94,192.55,192.38,4.44,2609500]