[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMMO":3,"homepage-market-summary":30,"stock-historical-XMMO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XMMO","2026-10-08",{"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},"Invesco S&P MidCap Momentum ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.674,0.99328,"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},147.38,147.47,148.58,146.5,148.32,-0.94,-0.63,438249.367853,173.94,129.31,325319.4706033187,40.5,5434,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},112.55,295592,107891187.121433,28.4,"2025-04-28",[185,188,198,209,220,230,241,251,262,273,284,295,306,317,327,337,347,358,369,379,389,400,411,422,431,442,453,463,474,484,494,504,514,525,535,546,555,565,576,586,597,607,617,628,638,648,657,668,678,687,697,708,718,726,737,747,756,766,777,788,798,807,818,828,836,844,852,859,868,876,884,893,901,909,918,927,936,943,952,960,969,977,983,991,1000,1007,1015,1022,1031,1039,1046,1055,1062,1068,1075,1083,1091,1100,1108,1117,1124,1132,1140,1149,1157,1166,1173,1181,1190,1199,1208,1217,1226,1234,1243,1252,1261,1268,1275,1284,1290,1298,1306,1314,1321,1327,1333,1339,1348,1356,1362,1370,1378,1386,1395,1403,1411,1420,1426,1434,1443,1451,1460,1468,1477,1483,1492,1500,1507,1513,1522,1530,1538,1544,1552,1558,1567,1574,1581,1589,1596,1602,1608,1616,1622,1629,1637,1646,1654,1661,1669,1676,1684,1690,1698,1704,1710,1718,1724,1731,1739,1746,1753,1761,1768,1774,1780,1787,1795,1803,1809,1816,1823,1831,1836,1842,1848,1852,1858,1865,1874,1879,1886,1894,1901,1908,1916,1923,1928,1935,1942,1949,1957,1964,1972,1980,1985,1991,1998,2006,2013,2021,2029,2036,2044,2051,2060,2067,2074,2082,2089,2096,2104,2111,2117,2124,2133,2140,2145,2151,2157,2166,2175,2182,2189,2196,2205,2210,2217,2226,2235,2242,2251,2257,2265,2271,2277,2283,2290,2296,2302,2309,2316,2322,2329,2334,2341,2347,2353,2359,2365,2373,2379,2386,2390,2396,2403,2410,2416,2424,2430,2436,2443,2448,2453,2459,2466,2473,2480,2488,2495,2501,2507,2513,2521,2527,2533,2539,2546,2553,2560,2563,2569,2574,2582,2588,2592,2597,2605,2611,2616,2621,2628,2636,2641,2647,2652,2660,2665,2668,2674,2680,2686,2692,2698,2703,2710,2716,2724,2731,2737,2744,2752,2758,2764,2771,2776,2785,2790,2797,2803,2810,2817,2821,2828,2834,2843,2849,2858,2864,2869,2873,2879,2884,2892,2900,2907,2913,2920,2928,2935,2944,2951,2957,2966],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},7265,147.4643,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",149.73,150,148.04,-3.42,-2.25,422423.957016,6222,148.5327,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",152.13,152.53,151.35,151.74,0.19,0.13,377293.602723,4294,151.9633,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",151.65,152.94,149.88,151.55,0.14,0.09,341421.055916,4607,151.9531,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",150.74,152.33,151.41,2.07,1.39,345889.242873,4345,151.6985,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",146.74,149.77,146.28,149.34,2.59,1.76,241674.834798,4385,148.1802,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",147.41,145.87,146.75,-0.22,-0.15,325183.534829,4417,146.8228,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",147.15,147.635,145.98,146.97,0.25,0.17,284900.4854,4173,146.5512,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",147.11,147.33,145.575,146.72,-1.02,-0.69,321195.588554,4663,146.504,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",147.08,147.9727,146.5774,147.74,1.09,0.74,204611.307097,4160,147.3107,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",145.71,146.9,145.0101,146.65,-0.44,-0.3,390723.531457,5447,146.0213,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",147.59,148.2496,146.85,147.09,-1.06,-0.72,326945.16898,4623,147.3645,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",147.6,148.547,146.985,148.15,0.43,0.29,272358.197652,4482,148.0525,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",148.55,147.56,147.72,-0.06,-0.04,357930.434884,5108,147.9463,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":73,"volume":334,"transactions":335,"vwap":336},"2026-09-18",147.66,147.94,146.81,147.78,0.48,208403.688484,2949,147.358,{"date":338,"open":339,"high":340,"low":256,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",149.12,149.1522,147.3,1.05,0.72,195555.270578,2915,147.5606,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",147.45,148.19,144.64,146.25,-0.1,-0.07,470698.763629,5264,147.0082,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",148.37,148.5,145.95,146.35,-1.2,-0.81,373402.780284,4717,146.4947,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",149.46,147.37,147.55,-4.62,-3.04,528185.215162,7338,148.244,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":107,"volume":386,"transactions":387,"vwap":388},"2026-09-11",152.62,153.129,151.85,152.17,1.34,211412.486396,3574,152.353,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",152.23,152.89,150.705,150.83,-2.93,-1.91,314444.333233,4800,151.4642,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",155.39,156.0399,153.67,153.76,-1.85,-1.19,259027.891663,5245,154.2915,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",155.2,156.63,155,155.61,1.33,0.86,300841.569575,5248,156.1294,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":176,"volume":428,"transactions":429,"vwap":430},"2026-09-04",152.78,154.36,154.28,1.52,211472.490966,3576,153.8878,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",152.25,152.97,150.87,152.76,1.18,0.78,241256.35793,3869,152.3835,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",151.14,151.66,150.33,151.58,0.67,0.44,289764.210958,4780,151.1977,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":22,"volume":460,"transactions":461,"vwap":462},"2026-09-01",151.12,152.1043,150.38,150.91,-1.43,462589.272585,4236,151.0332,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",153.07,153.08,151.68,152.34,-0.83,-0.54,322406.075222,4803,152.1038,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",156.95,153.1402,153.17,-3.78,-2.41,225527.468386,4521,154.4966,{"date":485,"open":486,"high":487,"low":488,"close":476,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",157.17,157.66,155.93,0.35,0.22,295537.78063,4141,156.6307,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",155.33,157.1266,156.6,1.03,0.66,360672.395938,4174,156.4811,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",156.62,154.62,155.57,0.62,0.4,264777.239037,4366,155.4996,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",156.055,156.67,154.1,154.95,-2.14,-1.36,365501.726316,5666,154.8373,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":168,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",158.32,158.38,156.505,157.09,0.08,166100.035572,3287,157.2422,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",158.37,159,156.5,156.97,-2.55,-1.6,319239.445164,5929,157.295,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":542,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",162.83,158.55,159.52,-0.99,293537.071034,5457,159.6856,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",164,160.79,161.12,-5.3,-3.18,533370.242694,8561,161.798,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",165.32,166.67,165.13,166.42,1.27,0.77,205145.719212,4435,166.1108,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":122,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",163.28,165.18,162.765,165.15,1.29,222379.22505,4375,164.5956,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",164.06,164.21,162.8199,163.04,-0.5,-0.31,415596.567768,4615,163.6735,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":398,"vwap":606},"2026-08-12",164.48,165.12,163.53,163.54,1.47,0.91,438500.609669,164.1573,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":604,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",162.19,163.23,161.63,162.07,0.56,243932.31914,4156,162.0948,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",162.29,162.77,161.07,161.16,-0.82,-0.51,302977.2324,4865,161.8365,{"date":629,"open":630,"high":631,"low":550,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",161.47,162.44,161.98,2.54,1.59,292732.221921,4344,161.5504,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":205,"volume":645,"transactions":646,"vwap":647},"2026-08-06",159.69,162.47,158.95,159.44,0.2,255362.483931,3973,160.6919,{"date":649,"open":650,"high":641,"low":651,"close":652,"change":653,"percent_change":269,"volume":654,"transactions":655,"vwap":656},"2026-08-05",161.09,159.18,159.24,-1.1,405481.850277,4468,160.4821,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",158.62,161.08,157.32,160.34,3.94,2.52,357530.304677,6263,159.7317,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":122,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",153.29,156.455,152.66,156.4,1.37,422786.553507,6355,155.3259,{"date":679,"open":680,"high":681,"low":392,"close":682,"change":683,"percent_change":490,"volume":684,"transactions":685,"vwap":686},"2026-07-31",156.11,156.6335,154.29,0.34,350754.846088,5052,154.6777,{"date":688,"open":689,"high":690,"low":445,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",152.7,154.2761,153.95,4.3,2.87,309379.005376,4432,153.0015,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",154.81,155.03,149.09,149.65,-5.54,-3.57,558232.913929,7650,151.2825,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",157.75,153.8052,155.19,-4.26,-2.67,542511.28451,7011,155.1204,{"date":719,"open":720,"high":721,"low":486,"close":722,"change":623,"percent_change":624,"volume":723,"transactions":724,"vwap":725},"2026-07-27",161.35,162.01,159.45,314770.289432,4838,158.8478,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",162.775,162.99,159.94,160.27,-2.13,-1.31,359899.202675,5145,161.5201,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":510,"volume":744,"transactions":745,"vwap":746},"2026-07-23",160.97,163.8099,160.53,162.4,0.65,339507.606791,4970,162.2156,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":89,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",160.21,162.92,161.75,0.7,346851.72728,5344,162.1141,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":451,"vwap":765},"2026-07-21",158.48,160.985,157.465,160.63,4.44,2.84,299581.814356,159.8705,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",158.33,159.21,156.01,156.19,-0.89,-0.57,425852.797148,6112,157.0454,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-17",155.43,158.34,154.06,157.08,-0.84,-0.53,552287.403489,6956,156.9022,{"date":789,"open":790,"high":791,"low":530,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",158.89,160.2699,157.92,-2.76,-1.72,522183.696659,5991,158.3109,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":353,"percent_change":322,"volume":804,"transactions":805,"vwap":806},"2026-07-15",161.64,161.925,158.31,160.68,388452.016016,6021,160.4108,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-14",161.67,162.5799,160.1,160.78,2.1,1.32,352474.373263,5516,160.9249,{"date":819,"open":820,"high":558,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",160.48,158.2001,158.68,-2.83,-1.75,335798.935401,5657,159.2537,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-10",162.25,160.17,161.50999,-0.96,-0.59,329500,{"date":837,"open":838,"high":839,"low":840,"close":641,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":641},"2026-07-09",162.75999,163.96001,162.28,2.17,1.35,328800,{"date":845,"open":846,"high":812,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",159.080002,157.89,160.3,0.04,0.02,344700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":793,"volume":858,"transactions":9,"vwap":856},"2026-07-07",163.31,158.5,160.25999,-4.55,1392500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",164.32001,166.33,164.19,164.81,1.67,1.02,631400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":794,"volume":875,"transactions":9,"vwap":873},"2026-07-02",167.49001,168.39,161.14999,163.14,-2.86,469600,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-07-01",168.38,165.89,166,-4.14,-2.43,413900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-30",168.36,170.41,168.10001,170.14,2.72,1.62,449300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":489,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-29",167.2,168.11,164.91,167.42,0.21,357200,{"date":902,"open":903,"high":904,"low":570,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",169.37,169.48,167.070007,-4.05,-2.37,542700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-25",171.14999,172.64,169.46001,171.12,2.16,1.28,470300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-24",169.53,171.029999,167.75,168.96001,-0.65,-0.38,376800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",169.28,171.58,167.63,169.61,-4.21,-2.42,464000,{"date":937,"open":912,"high":25,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-22",171.60001,173.82001,1.99,1.16,486900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",172.2,172.89,169.67999,171.83,2.12,1.25,385000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":593,"volume":959,"transactions":9,"vwap":957},"2026-06-17",170.77,172.82001,169.32001,169.71001,-0.52,381500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",171.7,172.39999,170.050003,170.23,-1.07,-0.62,302600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":891,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-15",173.23,173.24001,170.73,171.3,0.95,407600,{"date":978,"open":979,"high":980,"low":896,"close":947,"change":891,"percent_change":981,"volume":982,"transactions":9,"vwap":947},"2026-06-12",169.36,170.66,0.96,381100,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",163.22,168.21001,168.059998,6.89,4.27,459900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",164.41,167.080002,160.82001,161.17,-4.16,-2.52,434900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":67,"percent_change":173,"volume":1006,"transactions":9,"vwap":1005},"2026-06-09",167.42999,168.81,159.53,165.33,560600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",167.14999,164.78999,165.38,0.75,0.46,377100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1014,"transactions":9,"vwap":1019},"2026-06-05",169.49001,163.75999,164.63,-7.09,-4.13,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",169.64,172.23,168.33,171.72,0.71,0.42,425100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":509,"volume":1038,"transactions":9,"vwap":1036},"2026-06-03",169.57001,172.059998,168.98,171.0099945,1.06,320200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":915,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",166.96001,169.95,166.78999,3.59,395600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",166.88,167.25,164.74001,166.36,-2.48,-1.47,233700,{"date":1056,"open":947,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":850,"volume":1061,"transactions":9,"vwap":1059},"2026-05-29",170.14999,167.27,168.84,0.03,259800,{"date":1063,"open":1064,"high":957,"low":1065,"close":1003,"change":117,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1003},"2026-05-28",168.46001,166.58,0.18,220200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":470,"volume":1074,"transactions":9,"vwap":1072},"2026-05-27",170,167.3,168.5,-0.91,399800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-05-26",167.39,169.41,166.74001,4.61,2.8,319400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":418,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",164.69,165.48,162.81,164.8,1.41,286000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",161.69,164.22,161.28,163.39,0.88,0.54,221100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":74,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",160.72,163.42,160.10001,162.50999,3.48,378400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",159.17999,160.42999,156.22,159.029999,-1.83,-1.14,429200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1114,"volume":1123,"transactions":9,"vwap":1121},"2026-05-18",165,159.60001,160.86,-3,318400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",166.2,163.64,163.86,-5.12,-3.03,311000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1035,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1035},"2026-05-14",169.039993,169.089996,167.66,0.97,0.58,432200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",168.050003,168.77,165.46001,168.0099945,1.64,0.99,491300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":22,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",166.28,166.45,162.57001,166.37,-0.56,340900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-11",165.69,167.67999,165.37,167.31,1.77,1.07,424800,{"date":1167,"open":1168,"high":1169,"low":1119,"close":1170,"change":1171,"percent_change":1012,"volume":1172,"transactions":9,"vwap":1170},"2026-05-08",166.63,166.92999,165.53999,1.23,266200,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",170.16,163.85001,164.31,-4.29,-2.54,517900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",166.48,168.64999,165.25999,168.60001,5.88,3.61,459500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",162,163.37,161.88,162.72,2.7,1.69,325400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-04",160.14,161.11,158.73,160.020004,-0.2,-0.12,267000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-01",160.66,160.81,159.31,160.22,0.39,0.24,257400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",157.3,159.96001,157.27,159.83,5.08,3.28,271100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":551,"volume":1233,"transactions":9,"vwap":1231},"2026-04-29",156.81,156.87,154.039993,154.75,-1.54,290800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",158.32001,158.53,155.050003,156.28999,-3.68,-2.3,382900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-27",160.47,160.99001,158.14,159.97,-0.28,-0.17,357100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-24",160.52,161.32001,158.75999,160.25,1.08,0.68,318000,{"date":1262,"open":847,"high":731,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-23",156.99001,159.17,1.31,0.83,285800,{"date":1269,"open":1270,"high":730,"low":1271,"close":1272,"change":1206,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-22",159.92,156.89,157.86,-0.08,402900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",159.59,160.59,157.25999,157.98,-0.88,-0.55,369100,{"date":1285,"open":1286,"high":538,"low":1287,"close":1288,"change":205,"percent_change":531,"volume":1289,"transactions":9,"vwap":1288},"2026-04-20",158.080002,157.8,158.86,243600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1203,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1203},"2026-04-17",157.63,159.61,156.77,2.98,1.91,393200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":301,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-16",156.82001,157.22,154.89,155.75,-0.68,478400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1228,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1228},"2026-04-15",157.97,158.050003,155.67999,-1.24,-0.78,441700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1309,"change":1319,"percent_change":1028,"volume":1320,"transactions":9,"vwap":1309},"2026-04-14",158.14999,158.50999,156.61,1.11,385200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":582,"percent_change":1266,"volume":1326,"transactions":9,"vwap":1325},"2026-04-13",154.8,157.12,156.94,360500,{"date":1328,"open":1329,"high":771,"low":1330,"close":1331,"change":674,"percent_change":107,"volume":1332,"transactions":9,"vwap":1331},"2026-04-10",154.97,154.17,155.64999,231200,{"date":1334,"open":1335,"high":1336,"low":1335,"close":426,"change":1337,"percent_change":73,"volume":1338,"transactions":9,"vwap":426},"2026-04-09",153.38,155.45,0.51,313000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",153.44,154.41,151.88,153.77,5.82,3.93,569900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":449,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-04-07",146.91,148.57001,146.059998,147.95,0.3,231500,{"date":1357,"open":373,"high":1358,"low":1359,"close":1360,"change":353,"percent_change":354,"volume":1361,"transactions":9,"vwap":1360},"2026-04-06",148.28,146,147.50999,307300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":322,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",143.95,149.080002,143.85001,147.61,-0.09,301100,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",146.92999,149.070007,147.7,2.68,1.85,304100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",140.96001,145.59,145.020004,5.99,4.31,548500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",144.92999,144.95,138.53,139.029999,-4.24,-2.96,412600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1073,"volume":1402,"transactions":9,"vwap":1400},"2026-03-27",143.82001,145.22,142.73,143.27,-1.32,321000,{"date":1404,"open":17,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",148.029999,144.39,144.59,-4.95,-3.31,372300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",149.74001,150.080002,148.28999,149.53999,1.86,1.26,431700,{"date":1421,"open":1397,"high":1415,"low":1397,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-24",147.67999,2.53,1.74,624400,{"date":1427,"open":1428,"high":1367,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",144.41,144.039993,145.14999,3.23,2.28,1068600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",145.72,146.28999,140.95,141.92,-4.32,-2.95,348600,{"date":1444,"open":1445,"high":245,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-19",143.57001,143.24001,146.24001,1.36,0.94,339700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-18",145.61,146.94,144.86,144.88,-0.46,-0.32,221600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":385,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-17",144.24001,145.83,144.23,145.34,0.93,187800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-16",144.48,145.56,143.81,144,1.15,0.81,277900,{"date":1478,"open":1462,"high":1455,"low":1479,"close":1480,"change":291,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-13",142.12,142.85001,-0.21,258400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-12",144.21001,145.28999,143.14,143.14999,-2.92,-2,313200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":353,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",145.33,146.87,144.85001,146.070007,-0.14,171100,{"date":1501,"open":256,"high":1502,"low":1503,"close":1504,"change":624,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-10",148.67999,146.11,146.21001,-0.35,248700,{"date":1508,"open":1509,"high":245,"low":1510,"close":267,"change":1511,"percent_change":1376,"volume":1512,"transactions":9,"vwap":267},"2026-03-09",143.44,142.13,2.66,247400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",144.64999,145.57001,143.67,144.059998,-3.16,-2.15,315100,{"date":1523,"open":17,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",148.77,145.24001,147.22,-1.68,-1.13,281300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":490,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-03-04",149.42,149.75,147.53,148.89999,0.15,370400,{"date":1539,"open":319,"high":1540,"low":1541,"close":1502,"change":1542,"percent_change":1520,"volume":1543,"transactions":9,"vwap":1502},"2026-03-03",149.50999,145.49001,-3.27,372500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":571,"volume":1551,"transactions":9,"vwap":1549},"2026-03-02",149.78999,152.42,149.67,151.95,1.9,322700,{"date":1553,"open":1554,"high":1414,"low":319,"close":1555,"change":1556,"percent_change":290,"volume":1557,"transactions":9,"vwap":1555},"2026-02-27",149.25,150.050003,-0.66,319000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-26",150.78999,151.0099945,148.78,150.71001,0.8,0.53,256600,{"date":1568,"open":1569,"high":446,"low":1570,"close":1571,"change":1572,"percent_change":500,"volume":1573,"transactions":9,"vwap":1571},"2026-02-25",150.16,149.38,149.91,0.98,251200,{"date":1575,"open":1576,"high":1365,"low":1577,"close":1578,"change":1296,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",147.36,147,148.92999,1.3,219600,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-23",148.83,146.47,147.020004,-2.35,-1.57,306900,{"date":1590,"open":1405,"high":1591,"low":330,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-20",149.82001,149.37,1.24,0.84,216300,{"date":1597,"open":1598,"high":1358,"low":1599,"close":1600,"change":1259,"percent_change":1013,"volume":1601,"transactions":9,"vwap":1600},"2026-02-19",147.17999,146.96001,148.13,389600,{"date":1603,"open":1604,"high":1605,"low":267,"close":349,"change":510,"percent_change":1606,"volume":1607,"transactions":9,"vwap":349},"2026-02-18",147.71001,148.78999,0.27,306300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1138,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",145.99001,147.60001,145.46001,147.050003,0.85,293100,{"date":1617,"open":1618,"high":1619,"low":1473,"close":1620,"change":1593,"percent_change":418,"volume":1621,"transactions":9,"vwap":1620},"2026-02-13",145.059998,147.23,146.2,430000,{"date":1623,"open":1624,"high":360,"low":1625,"close":1626,"change":1505,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-12",146.88,144.31,144.96001,-0.24,352700,{"date":1630,"open":1631,"high":321,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",147.31,144.62,145.31,-1.11,-0.76,272400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",147.039993,147.13,146.17999,146.42,-0.34,-0.23,279500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":531,"volume":1653,"transactions":9,"vwap":1651},"2026-02-09",146.080002,147.5,145.47,146.75999,0.11,194700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",143.73,146.64999,4.84,3.41,339000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",140.34,142.71001,141.81,0.63,0.45,232800,{"date":1670,"open":1487,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":966,"volume":1675,"transactions":9,"vwap":1673},"2026-02-04",143.16,139.36,141.17999,-1.52,341400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1266,"volume":1683,"transactions":9,"vwap":1681},"2026-02-03",142.97,143.7,140.92,142.7,1.17,313800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":950,"percent_change":107,"volume":1689,"transactions":9,"vwap":1688},"2026-02-02",139.92,142.050003,141.53,254700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":364,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-30",141,142.67999,139.60001,140.28,-0.85,231800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":66,"percent_change":1073,"volume":1703,"transactions":9,"vwap":1702},"2026-01-29",143.050003,139.92999,141.48,257800,{"date":1705,"open":1706,"high":1707,"low":1665,"close":1708,"change":1066,"percent_change":205,"volume":1709,"transactions":9,"vwap":1708},"2026-01-28",142.96001,143.35001,142.78,240000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1564,"volume":1717,"transactions":9,"vwap":1715},"2026-01-27",142.089996,142.66,141.64,142.60001,1.13,194000,{"date":1719,"open":1720,"high":1480,"low":1720,"close":1721,"change":216,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-26",141.21001,141.47,0.06,156700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":301,"percent_change":96,"volume":1730,"transactions":9,"vwap":1729},"2026-01-23",142.33,142.36,140.97,141.38,239200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1643,"volume":1738,"transactions":9,"vwap":1736},"2026-01-22",143.78,144.42999,141.89,142.44,-0.49,310800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":891,"percent_change":1474,"volume":1745,"transactions":9,"vwap":1744},"2026-01-21",142.62,143.75,141.42999,142.92999,265300,{"date":1747,"open":1748,"high":1749,"low":1728,"close":1750,"change":406,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-20",141.23,143.029999,141.31,-1.29,274500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1671,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1671},"2026-01-16",144.070007,144.25999,142.88,-0.97,-0.67,218400,{"date":1762,"open":1763,"high":1456,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-15",143.020004,144.13,2.48,1.75,309300,{"date":1769,"open":1687,"high":1770,"low":1438,"close":1771,"change":1772,"percent_change":1737,"volume":1773,"transactions":9,"vwap":1771},"2026-01-14",142.42,141.64999,-0.7,276000,{"date":1775,"open":1776,"high":1693,"low":1777,"close":1778,"change":1666,"percent_change":449,"volume":1779,"transactions":9,"vwap":1778},"2026-01-13",141.96001,141.67999,142.35001,200700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":510,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",139.99001,141.72,139.96001,0.28,730100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1475,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",140.78,141.91,140.7,141.32001,1.14,245200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1520,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",142.31,142.55,139.48,140.17999,-1.51,470800,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1726,"change":1304,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1726},"2026-01-07",142.94,141.78,-0.48,206700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":940,"percent_change":1089,"volume":1815,"transactions":9,"vwap":1814},"2026-01-06",140.91,143.17999,140.0099945,143.0099945,308400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":136,"percent_change":1029,"volume":1822,"transactions":9,"vwap":1821},"2026-01-05",140.63,141.27,139.52,141.020004,482300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1826},"2026-01-02",139.23,140.42999,138.64999,1.97,1.42,216200,{"date":1832,"open":1784,"high":1784,"low":1833,"close":1834,"change":1401,"percent_change":22,"volume":1835,"transactions":9,"vwap":1834},"2025-12-31",138.25999,138.46001,168300,{"date":1837,"open":1838,"high":1380,"low":1839,"close":1840,"change":1312,"percent_change":1282,"volume":1841,"transactions":9,"vwap":1840},"2025-12-30",140.64,139.72,139.78,145100,{"date":1843,"open":1844,"high":1702,"low":1845,"close":1846,"change":1758,"percent_change":269,"volume":1847,"transactions":9,"vwap":1846},"2025-12-29",140.86,140.3,140.56,216500,{"date":1849,"open":1735,"high":1735,"low":1850,"close":1688,"change":1273,"percent_change":322,"volume":1851,"transactions":9,"vwap":1688},"2025-12-26",141.2,213000,{"date":1853,"open":1777,"high":1854,"low":1855,"close":1856,"change":1652,"percent_change":531,"volume":1857,"transactions":9,"vwap":1856},"2025-12-24",142.029999,141.39999,141.61,175000,{"date":1859,"open":1860,"high":1776,"low":1861,"close":1862,"change":1644,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-23",141.34,141.19,141.5,-0.16,165200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-22",140.88,141.82001,140.75999,141.73,1.54,1.1,311300,{"date":1875,"open":1876,"high":1663,"low":1876,"close":1877,"change":74,"percent_change":634,"volume":1878,"transactions":9,"vwap":1877},"2025-12-19",138.16,140.19,203800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":814,"percent_change":1137,"volume":1885,"transactions":9,"vwap":1884},"2025-12-18",138.32001,139.35001,137.7,138,265400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":542,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-17",138.61,139.41,136.44,136.67999,-1.16,326400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1556,"percent_change":1807,"volume":1900,"transactions":9,"vwap":1899},"2025-12-16",139.080002,139.39,137.50999,138.28,222800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1627,"percent_change":1250,"volume":1907,"transactions":9,"vwap":1906},"2025-12-15",140.070007,140.25,138.75,138.94,182100,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-12",142.25999,138.50999,139.17999,-2.98,-2.1,313900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":225,"percent_change":1922,"volume":1580,"transactions":9,"vwap":1921},"2025-12-11",140.089996,142.34,139.62,142.16,1.48,{"date":1924,"open":1925,"high":1926,"low":1833,"close":1918,"change":1376,"percent_change":385,"volume":1927,"transactions":9,"vwap":1918},"2025-12-10",138.42,140.59,252900,{"date":1929,"open":1925,"high":1930,"low":1931,"close":1932,"change":967,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-09",139.71001,138.22,138.24001,-0.45,188200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":313,"percent_change":899,"volume":1941,"transactions":9,"vwap":1940},"2025-12-08",139.070007,139.34,138.31,138.86,154100,{"date":1943,"open":1944,"high":1937,"low":1931,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-05",139,138.57001,0.07,0.05,114800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1922,"volume":1956,"transactions":9,"vwap":1954},"2025-12-04",136.75999,138.64,136.75,138.5,2.02,161500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1206,"percent_change":1368,"volume":1963,"transactions":9,"vwap":1962},"2025-12-03",136.64,136.86,135.82001,136.48,159600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1635,"volume":1971,"transactions":9,"vwap":1969},"2025-12-02",138.33,138.39999,136.58,136.60001,-1.05,273100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":407,"volume":1979,"transactions":9,"vwap":1977},"2025-12-01",137.44,138.52,137.38,137.64999,-1.66,314900,{"date":1981,"open":1982,"high":1938,"low":1954,"close":1983,"change":499,"percent_change":280,"volume":1984,"transactions":9,"vwap":1983},"2025-11-28",138.99001,139.31,87400,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1899,"change":1989,"percent_change":1164,"volume":1990,"transactions":9,"vwap":1899},"2025-11-26",137.11,139.25999,1.46,202600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1424,"volume":1491,"transactions":9,"vwap":1996},"2025-11-25",134.46001,136.98,133.98,136.82001,2.34,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",132.57001,134.89,134.48,2.56,1.94,224500,{"date":2007,"open":2008,"high":2009,"low":26,"close":2010,"change":949,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",130.080002,132.56,131.92,1.63,158200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1441,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-20",134.98,135.37,129.63,129.8,-2.22,210400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1355,"transactions":9,"vwap":2026},"2025-11-19",132.63,133.75,131.84,132.75,0.47,0.36,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1206,"percent_change":1368,"volume":2035,"transactions":9,"vwap":2034},"2025-11-18",131.44,133,130.83,132.28,377500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":794,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-17",133.95,134.71001,131.73,132.39999,-1.28,318900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1785,"percent_change":899,"volume":2050,"transactions":9,"vwap":2049},"2025-11-14",131.75,135.2,131.64999,134.12,297500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-13",137.3,137.45,133.53,133.84,-3.96,-2.87,410100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1564,"percent_change":1138,"volume":2066,"transactions":9,"vwap":2065},"2025-11-12",137.5,138.45,137.37,137.8,350700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":269,"percent_change":592,"volume":2073,"transactions":9,"vwap":2072},"2025-11-11",137.22,137.58,136.17999,137,280800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1418,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-10",137.94,138.17,136.53999,137.69,0.92,286500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1872,"volume":2088,"transactions":9,"vwap":2085},"2025-11-07",133.77,136.42999,133.2,1.49,309900,{"date":2090,"open":2091,"high":1968,"low":2092,"close":2093,"change":2094,"percent_change":301,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",136.14999,134.089996,134.94,-1.45,322900,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-05",134.92999,137.14,136.39,1.61,1.19,268700,{"date":2105,"open":2106,"high":2107,"low":2056,"close":2108,"change":2109,"percent_change":1115,"volume":2110,"transactions":9,"vwap":2108},"2025-11-04",134.60001,135.55,134.78,-1.55,229700,{"date":2112,"open":2113,"high":2114,"low":2039,"close":2113,"change":2115,"percent_change":1215,"volume":2116,"transactions":9,"vwap":2113},"2025-11-03",136.33,136.42,0.32,304800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1466,"percent_change":141,"volume":2123,"transactions":9,"vwap":2122},"2025-10-31",135.97,136.78,134.99001,136.0099945,243800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-30",136.11,137.34,134.96001,135.080002,-1.92,-1.4,269700,{"date":2134,"open":2135,"high":1939,"low":2136,"close":2072,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2072},"2025-10-29",136.89,136.47,-0.37,-0.27,329200,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2064,"change":268,"percent_change":96,"volume":2144,"transactions":9,"vwap":2064},"2025-10-28",138.72,137.19,333200,{"date":2146,"open":1988,"high":1988,"low":2147,"close":2148,"change":2149,"percent_change":280,"volume":2150,"transactions":9,"vwap":2148},"2025-10-27",138.0099945,138.39,1.01,206600,{"date":2152,"open":2062,"high":2153,"low":2154,"close":1976,"change":2155,"percent_change":1829,"volume":2156,"transactions":9,"vwap":1976},"2025-10-24",138.25,137.28999,1.92,260600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-23",133.58,135.87,133.45,135.46001,2.29,1.72,296800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-22",135.21001,135.58,132.25,133.17,-1.9,-1.41,348000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1481,"percent_change":1863,"volume":2181,"transactions":9,"vwap":2180},"2025-10-21",135.0099945,135.5,134.25999,135.070007,208100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":916,"percent_change":981,"volume":2188,"transactions":9,"vwap":2187},"2025-10-20",135.12,135.47,134.52,135.28,173100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1696,"percent_change":23,"volume":2195,"transactions":9,"vwap":2194},"2025-10-17",134.28,135.020004,133.039993,134,204900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-16",136.78999,136.99001,134.2,134.85001,-1.67,-1.22,160600,{"date":2206,"open":2072,"high":1974,"low":2207,"close":2208,"change":604,"percent_change":448,"volume":2209,"transactions":9,"vwap":2208},"2025-10-15",135.14999,136.52,236500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":683,"percent_change":257,"volume":2216,"transactions":9,"vwap":2215},"2025-10-14",133.97,136.62,133.39999,135.61,268400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-13",134.32001,135.60001,134.19,135.27,2.6,1.96,198500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-10",136.36,136.72,132.45,132.67,-3.44,-2.53,274100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2126,"change":2240,"percent_change":783,"volume":2241,"transactions":9,"vwap":2126},"2025-10-09",137.42,137.57001,135.69,-1.15,161100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-08",135.85001,137.32001,135.28999,137.25999,2.3,1.7,169000,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2128,"change":551,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2128},"2025-10-07",136.28,133.92999,-0.73,244400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":613,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-06",136.24001,136.74001,135.39999,135.95,0.41,99500,{"date":2266,"open":2267,"high":2078,"low":2180,"close":2268,"change":112,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-03",136.3,135.39,-0.29,200600,{"date":2272,"open":2273,"high":2274,"low":1993,"close":2275,"change":449,"percent_change":73,"volume":2276,"transactions":9,"vwap":2275},"2025-10-02",135.57001,135.92999,135.78,197600,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":1652,"percent_change":531,"volume":2282,"transactions":9,"vwap":2281},"2025-10-01",134.67999,135.81,135.34,192300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2028,"percent_change":1606,"volume":2289,"transactions":9,"vwap":2288},"2025-09-30",134.86,135.52,134.24001,135.23,213900,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":257,"percent_change":204,"volume":2295,"transactions":9,"vwap":2294},"2025-09-29",135.41,134.55,134.87,186600,{"date":2297,"open":2298,"high":2299,"low":2086,"close":2300,"change":1424,"percent_change":1265,"volume":2301,"transactions":9,"vwap":2300},"2025-09-26",133.42999,134.67,134.62,143000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2138,"percent_change":1205,"volume":2308,"transactions":9,"vwap":2307},"2025-09-25",132.34,133.12,131.27,132.88,177700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":22,"volume":2315,"transactions":9,"vwap":2313},"2025-09-24",134.78999,134.92,133.14999,-1.26,222600,{"date":2317,"open":2318,"high":2319,"low":2191,"close":2320,"change":38,"percent_change":1505,"volume":2321,"transactions":9,"vwap":2320},"2025-09-23",134.73,135.17,134.41,257300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":215,"percent_change":53,"volume":2328,"transactions":9,"vwap":2327},"2025-09-22",134.27,134.95,133.78999,134.88,299100,{"date":2330,"open":2331,"high":2331,"low":2038,"close":2332,"change":592,"percent_change":2137,"volume":2333,"transactions":9,"vwap":2332},"2025-09-19",135.42999,134.74001,346700,{"date":2335,"open":2336,"high":2337,"low":2092,"close":2338,"change":2339,"percent_change":941,"volume":2340,"transactions":9,"vwap":2338},"2025-09-18",134.25,135.56,135.24001,1.55,162700,{"date":2342,"open":2343,"high":2268,"low":2344,"close":2345,"change":354,"percent_change":67,"volume":2346,"transactions":9,"vwap":2345},"2025-09-17",134.35001,132.78999,133.69,191400,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1073,"percent_change":1304,"volume":2352,"transactions":9,"vwap":2351},"2025-09-16",134.81,133.16,133.75999,238800,{"date":2354,"open":2168,"high":2355,"low":2356,"close":2299,"change":2357,"percent_change":2138,"volume":2358,"transactions":9,"vwap":2299},"2025-09-15",135.7,134.64,-0.36,182700,{"date":2360,"open":2160,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":302,"volume":2364,"transactions":9,"vwap":2362},"2025-09-12",136.13,135.029999,-0.98,128900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2122,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2122},"2025-09-11",134.63,136.039993,134.28999,2.05,1.53,283500,{"date":2374,"open":2055,"high":2375,"low":2376,"close":2377,"change":1098,"percent_change":510,"volume":2378,"transactions":9,"vwap":2377},"2025-09-10",134.45,133.33,133.96001,205400,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1933,"volume":2385,"transactions":9,"vwap":2383},"2025-09-09",134.020004,132.64,133.42,-0.6,231700,{"date":2387,"open":1995,"high":2388,"low":2350,"close":2381,"change":2028,"percent_change":1606,"volume":2389,"transactions":9,"vwap":2381},"2025-09-08",134.070007,285400,{"date":2391,"open":2392,"high":2300,"low":2393,"close":2394,"change":1029,"percent_change":2115,"volume":2395,"transactions":9,"vwap":2394},"2025-09-05",134.38,132.11,133.66,257100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":1829,"volume":2402,"transactions":9,"vwap":2399},"2025-09-04",131.95,133.24001,131.5,1.87,1205900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1273,"percent_change":322,"volume":2409,"transactions":9,"vwap":2408},"2025-09-03",131.55,131.85001,130.62,131.37,295400,{"date":2411,"open":2412,"high":2048,"low":2413,"close":2414,"change":258,"percent_change":205,"volume":2415,"transactions":9,"vwap":2414},"2025-09-02",130.56,130.14,131.45,202400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":268,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",132.2,132.42,130.75,131.28,-0.77,202200,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":850,"percent_change":850,"volume":2429,"transactions":9,"vwap":2428},"2025-08-28",132.5,131.59,132.3,208200,{"date":2431,"open":2040,"high":2432,"low":2433,"close":2034,"change":2434,"percent_change":1785,"volume":2435,"transactions":9,"vwap":2034},"2025-08-27",132.69,131.61,0.37,247800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":981,"percent_change":151,"volume":2442,"transactions":9,"vwap":2441},"2025-08-26",131.19,132.029999,131.12,131.91,506300,{"date":2444,"open":2445,"high":2441,"low":2446,"close":2447,"change":1759,"percent_change":624,"volume":1873,"transactions":9,"vwap":2447},"2025-08-25",131.62,130.87,130.95,{"date":2449,"open":2412,"high":2450,"low":2451,"close":2445,"change":2087,"percent_change":1474,"volume":2452,"transactions":9,"vwap":2445},"2025-08-22",132.72,130.41,336700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":246,"percent_change":1250,"volume":2423,"transactions":9,"vwap":2458},"2025-08-21",129.88,130.50999,129.55,130.13,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":216,"percent_change":1946,"volume":2465,"transactions":9,"vwap":2464},"2025-08-20",130.039993,130.48,128.83,130.35001,246900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1206,"percent_change":1368,"volume":2472,"transactions":9,"vwap":2471},"2025-08-19",130.52,131.059998,129.89,130.25999,128300,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2027,"percent_change":2028,"volume":2479,"transactions":9,"vwap":2478},"2025-08-18",129.73,130.44,129.72,130.38,176700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1772,"volume":2487,"transactions":9,"vwap":2485},"2025-08-15",130.84,130.99001,129.78999,129.91,-0.92,212400,{"date":2489,"open":2490,"high":2491,"low":2412,"close":2033,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2033},"2025-08-14",131.039993,131.53999,-1.23,-0.93,238400,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":531,"percent_change":1722,"volume":2500,"transactions":9,"vwap":2499},"2025-08-13",132.35001,130.42999,132.059998,250100,{"date":2502,"open":2476,"high":2503,"low":2504,"close":2503,"change":2505,"percent_change":1296,"volume":2506,"transactions":9,"vwap":2503},"2025-08-12",131.98,130.050003,2.47,168200,{"date":2508,"open":2458,"high":2509,"low":2510,"close":2511,"change":967,"percent_change":1807,"volume":2512,"transactions":9,"vwap":2511},"2025-08-11",130.27,129.42,129.50999,203200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2458,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2458},"2025-08-08",129.98,130.73,129.66,0.79,0.61,228300,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1737,"percent_change":925,"volume":2526,"transactions":9,"vwap":2525},"2025-08-07",131.42,128.8,129.34,472100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1013,"percent_change":2028,"volume":1615,"transactions":9,"vwap":2532},"2025-08-06",129.35001,129.94,128.88,129.83,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":1696,"percent_change":924,"volume":2538,"transactions":9,"vwap":2537},"2025-08-05",130.49001,128.59,129.37,218900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":226,"percent_change":1258,"volume":2545,"transactions":9,"vwap":2544},"2025-08-04",129.85001,130.39,129.74001,130.22,212600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2463,"change":2551,"percent_change":2203,"volume":2552,"transactions":9,"vwap":2463},"2025-08-01",128.66,129.53999,126.64,-1.59,254500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2314,"percent_change":833,"volume":2559,"transactions":9,"vwap":2558},"2025-07-31",131.57001,131.82001,130.24001,130.42,163600,{"date":2561,"open":2048,"high":2432,"low":2440,"close":2562,"change":323,"percent_change":173,"volume":2150,"transactions":9,"vwap":2562},"2025-07-30",131.67999,{"date":2564,"open":2230,"high":2565,"low":2566,"close":2567,"change":1946,"percent_change":1947,"volume":2568,"transactions":9,"vwap":2567},"2025-07-29",132.50999,131.52,131.72,187300,{"date":2570,"open":2571,"high":2572,"low":2523,"close":2048,"change":38,"percent_change":2357,"volume":2573,"transactions":9,"vwap":2048},"2025-07-28",132.53999,132.7,237200,{"date":2575,"open":2576,"high":2497,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-25",131.11,130.97,132.12,1.83,1.4,213300,{"date":2583,"open":2476,"high":2584,"low":2585,"close":2586,"change":1304,"percent_change":958,"volume":2587,"transactions":9,"vwap":2586},"2025-07-24",130.78999,130.17999,130.28999,178000,{"date":2589,"open":2420,"high":2590,"low":2456,"close":2577,"change":107,"percent_change":1259,"volume":2591,"transactions":9,"vwap":2577},"2025-07-23",131.10001,227500,{"date":2593,"open":2008,"high":2594,"low":2595,"close":2008,"change":313,"percent_change":490,"volume":2596,"transactions":9,"vwap":2008},"2025-07-22",130.32001,128.64999,238300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2484,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2484},"2025-07-21",131.0099945,131.22,129.71001,-1.37,-1.04,195900,{"date":2606,"open":2607,"high":2445,"low":2608,"close":2609,"change":2263,"percent_change":117,"volume":2610,"transactions":9,"vwap":2609},"2025-07-18",131.58,130.67,131.16,283900,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2420,"change":1265,"percent_change":2149,"volume":2615,"transactions":9,"vwap":2420},"2025-07-17",129.24001,130.92,200800,{"date":2617,"open":2613,"high":2618,"low":2619,"close":2620,"change":1594,"percent_change":743,"volume":1410,"transactions":9,"vwap":2620},"2025-07-16",129.49001,127.69,129.44,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-15",130.92999,128.60001,-1.95,-1.49,188000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1449,"volume":2635,"transactions":9,"vwap":2633},"2025-07-14",129.48,130.71001,129.23,130.55,1.21,303700,{"date":2637,"open":2638,"high":2541,"low":2639,"close":2525,"change":269,"percent_change":784,"volume":2640,"transactions":9,"vwap":2525},"2025-07-11",129.58,129.11,188300,{"date":2642,"open":2643,"high":2633,"low":2644,"close":2645,"change":1565,"percent_change":2263,"volume":2646,"transactions":9,"vwap":2645},"2025-07-10",129.69,129.029999,130.029999,230800,{"date":2648,"open":2649,"high":2649,"low":2531,"close":2650,"change":333,"percent_change":2434,"volume":2651,"transactions":9,"vwap":2650},"2025-07-09",129.89999,129.5,214700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1556,"volume":2659,"transactions":9,"vwap":2657},"2025-07-08",130.059998,130.2,128.64,129.020004,-0.86,267400,{"date":2661,"open":2461,"high":2662,"low":2663,"close":2455,"change":96,"percent_change":773,"volume":2664,"transactions":9,"vwap":2455},"2025-07-07",130.7,129.0099945,207500,{"date":2666,"open":2530,"high":2608,"low":2549,"close":2407,"change":176,"percent_change":572,"volume":2667,"transactions":9,"vwap":2407},"2025-07-03",125800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":1449,"percent_change":151,"volume":2673,"transactions":9,"vwap":2671},"2025-07-02",128.67999,129.62,128.24001,300300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2670,"change":1947,"percent_change":849,"volume":2679,"transactions":9,"vwap":2670},"2025-07-01",128.37,129.41,127.6,323400,{"date":2681,"open":2682,"high":2663,"low":2683,"close":2684,"change":168,"percent_change":216,"volume":2685,"transactions":9,"vwap":2684},"2025-06-30",128.94,128.050003,128.63,185700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":604,"percent_change":1028,"volume":2646,"transactions":9,"vwap":2691},"2025-06-27",127.92,129.28,127.32,128.50999,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2678,"change":2164,"percent_change":674,"volume":2697,"transactions":9,"vwap":2678},"2025-06-26",126.45,127.74,126.28,254000,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2658,"percent_change":1304,"volume":1717,"transactions":9,"vwap":2702},"2025-06-25",127.19,125.7,125.88,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1137,"percent_change":572,"volume":2709,"transactions":9,"vwap":2708},"2025-06-24",126.6,127.12,126,126.74,192100,{"date":2711,"open":2712,"high":2702,"low":2713,"close":2714,"change":1171,"percent_change":1147,"volume":2715,"transactions":9,"vwap":2714},"2025-06-23",124.51,123.58,125.77,283700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1481,"volume":2723,"transactions":9,"vwap":2721},"2025-06-20",125.25,125.81,124.22,124.54,-0.26,170900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":313,"percent_change":2730,"volume":2615,"transactions":9,"vwap":2729},"2025-06-18",124.69,125.8,124.46,124.8,0.23,{"date":2732,"open":2733,"high":2734,"low":2720,"close":2712,"change":2735,"percent_change":624,"volume":2736,"transactions":9,"vwap":2712},"2025-06-17",124.4,125.16,-0.64,218800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":437,"percent_change":975,"volume":2743,"transactions":9,"vwap":2742},"2025-06-16",124.78,125.93,124.76,125.15,189900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":22,"volume":2751,"transactions":9,"vwap":2749},"2025-06-13",123.95,125.040001,123.45,123.97,-1.18,193900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2742,"change":510,"percent_change":2115,"volume":2757,"transactions":9,"vwap":2742},"2025-06-12",124.21,125.21,123.87,321200,{"date":2759,"open":2760,"high":2719,"low":2761,"close":2762,"change":2138,"percent_change":246,"volume":2763,"transactions":9,"vwap":2762},"2025-06-11",125.089996,124.41,124.75,193300,{"date":2765,"open":2766,"high":2767,"low":2712,"close":2768,"change":66,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-10",126.4,126.51,125.019997,-1.03,259100,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":1635,"percent_change":2384,"volume":2289,"transactions":9,"vwap":2775},"2025-06-09",127.4,125.54,126.32,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-06",126.92,127.15,126.38,127.080002,1.51,1.2,136600,{"date":2786,"open":2787,"high":2788,"low":2726,"close":2789,"change":899,"percent_change":258,"volume":2005,"transactions":9,"vwap":2789},"2025-06-05",125.65,126.24,125.57,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1933,"percent_change":2357,"volume":2796,"transactions":9,"vwap":2795},"2025-06-04",126.25,126.49,125.33,125.36,160200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2719,"change":1793,"percent_change":604,"volume":2802,"transactions":9,"vwap":2719},"2025-06-03",124.88,126.050003,124.25,261200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2434,"percent_change":1354,"volume":2809,"transactions":9,"vwap":2808},"2025-06-02",124.16,124.79,122.82,124.67,137700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1947,"percent_change":849,"volume":2816,"transactions":9,"vwap":2815},"2025-05-30",123.74,124.74,123.12,124.3,312700,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2801,"change":205,"percent_change":53,"volume":2250,"transactions":9,"vwap":2801},"2025-05-29",125.029999,123.3,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2769,"percent_change":623,"volume":2827,"transactions":9,"vwap":2826},"2025-05-28",125.050003,125.29,123.94,124.12,150500,{"date":2829,"open":2830,"high":2734,"low":2831,"close":2742,"change":2832,"percent_change":1163,"volume":2833,"transactions":9,"vwap":2742},"2025-05-27",124.33,123.28,2.18,195100,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-23",120.85,123.37,120.83,122.97,0.6,0.49,176000,{"date":2844,"open":2845,"high":2837,"low":2846,"close":2847,"change":967,"percent_change":592,"volume":2848,"transactions":9,"vwap":2847},"2025-05-22",122.59,122.099998,122.37,167100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-21",124.62,125.19,122.9,122.99,-2.8,-2.23,239600,{"date":2859,"open":2789,"high":2860,"low":2861,"close":2862,"change":354,"percent_change":322,"volume":2863,"transactions":9,"vwap":2862},"2025-05-20",126.27,125.45,125.79,129400,{"date":2865,"open":2801,"high":2707,"low":2720,"close":2866,"change":1498,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-19",125.86,-0.11,147100,{"date":2870,"open":2813,"high":2707,"low":2871,"close":2707,"change":1265,"percent_change":342,"volume":2872,"transactions":9,"vwap":2707},"2025-05-16",124.42,191300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2726,"change":1354,"percent_change":1215,"volume":2878,"transactions":9,"vwap":2726},"2025-05-15",123.78,124.82,123.31,181900,{"date":2880,"open":2881,"high":2741,"low":2882,"close":2883,"change":204,"percent_change":1536,"volume":1355,"transactions":9,"vwap":2883},"2025-05-14",124.099998,123.9,124.39,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":500,"volume":2891,"transactions":9,"vwap":2889},"2025-05-13",123.66,124.72,123.53,124.2,0.82,275000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":890,"volume":2899,"transactions":9,"vwap":2897},"2025-05-12",124.24,124.28,122.23,123.38,3.27,409900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":850,"percent_change":850,"volume":2906,"transactions":9,"vwap":2905},"2025-05-09",120.41,120.57,119.22,120.11,174900,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":743,"percent_change":1098,"volume":1760,"transactions":9,"vwap":2912},"2025-05-08",120.53,121.31,119.6,120.089996,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1137,"percent_change":2890,"volume":2919,"transactions":9,"vwap":2918},"2025-05-07",119.080002,120,118.69,119.44,211200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":833,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-06",118.14,119.18,117.56,118.47,-0.8,183800,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":2933,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-05",118.55,120.18,119.43,0.01,136000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-02",118.11,119.72,118.080002,119.42,3.5,3.02,165600,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":136,"percent_change":1337,"volume":2950,"transactions":9,"vwap":2949},"2025-05-01",115.86,117.55,115.42,115.92,144400,{"date":2952,"open":2953,"high":2954,"low":179,"close":2955,"change":1458,"percent_change":1249,"volume":2956,"transactions":9,"vwap":2955},"2025-04-30",113.45,115.6,115.33,268300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-04-29",114.24,116.040001,113.85,115.65,0.87,0.76,182900,{"date":183,"open":2967,"high":2968,"low":2969,"close":2970,"change":2434,"percent_change":2115,"volume":2971,"transactions":9,"vwap":2970},114.41,115.2,113.54,114.78,157500]