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