[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPMO":3,"homepage-market-summary":30,"stock-historical-SPMO":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SPMO","2026-10-07",{"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 S&P 500 Momentum ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.6359,0.97288,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"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},153,151.19,153.148359,151.1,152.99,0.01,2034499.536719,162.3,107.24,1908035.2208310517,83.1,2763,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},91.93,1879408,685984040.428594,62.73,"2025-04-25",[183,186,196,207,218,229,240,250,261,272,283,294,304,315,325,336,346,356,367,378,389,398,409,420,431,442,453,463,474,484,494,504,514,524,533,544,555,566,576,586,596,605,615,625,635,645,654,665,676,687,698,709,720,731,739,748,759,769,780,790,800,810,819,827,836,844,853,861,870,879,888,897,906,915,924,933,941,950,958,967,976,982,991,999,1007,1016,1025,1034,1041,1048,1055,1063,1070,1078,1086,1093,1102,1111,1119,1128,1136,1144,1152,1161,1169,1178,1186,1195,1204,1212,1219,1227,1236,1245,1253,1260,1269,1278,1285,1293,1299,1308,1316,1324,1333,1341,1348,1357,1366,1374,1382,1390,1399,1407,1416,1424,1431,1439,1447,1456,1464,1472,1480,1486,1494,1502,1510,1517,1525,1534,1542,1550,1558,1567,1574,1583,1592,1599,1607,1614,1621,1627,1634,1640,1649,1656,1664,1670,1679,1687,1695,1703,1708,1717,1724,1731,1737,1741,1747,1752,1759,1767,1774,1780,1787,1794,1801,1806,1813,1819,1826,1832,1837,1840,1847,1853,1860,1866,1872,1878,1885,1892,1901,1907,1915,1923,1929,1935,1942,1948,1953,1959,1966,1972,1978,1982,1989,1994,2000,2007,2014,2021,2028,2036,2043,2052,2059,2064,2070,2076,2082,2088,2095,2102,2109,2117,2124,2131,2139,2148,2153,2158,2164,2171,2175,2179,2185,2190,2195,2202,2207,2213,2217,2224,2230,2235,2240,2247,2253,2259,2264,2269,2275,2281,2286,2290,2296,2302,2308,2312,2315,2320,2325,2331,2337,2341,2349,2356,2363,2369,2374,2379,2386,2393,2402,2409,2417,2423,2430,2437,2442,2445,2449,2456,2462,2470,2476,2483,2492,2497,2505,2513,2519,2524,2531,2538,2543,2549,2555,2562,2569,2576,2584,2591,2599,2606,2612,2618,2623,2629,2638,2645,2652,2660,2667,2675,2683,2691,2698,2705,2712,2720,2728,2734,2742,2748,2754,2763,2770,2775,2782,2789,2797,2803,2811,2819,2826,2833,2839,2846,2851,2857,2863,2871,2880,2887,2894,2903,2911,2918,2927,2934,2940,2948,2955],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":23,"volume":24,"transactions":184,"vwap":185},37117,152.5165,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",153.435,153.7499,152.7401,-0.17,-0.11,1672360.946251,34592,153.2634,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",152.9,153.39,152.36,153.16,-0.07,-0.05,1568316.76367,40466,153.0432,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",153.67,154.109,152.6,153.23,0.48,0.31,2114522.07285,43877,153.3565,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",151.31,152.86,150.1495,152.75,1.17,0.77,1968369.248664,42549,151.7213,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",152,152.53,151.46,151.58,0.33,0.22,1629435.602864,37054,152.0913,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":72,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",152.055,152.2128,150.68,151.25,0.05,1603542.487095,33296,151.2148,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",152.08,152.5995,149.73,151.18,-1.74,-1.14,2014157.543389,45886,150.9963,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",152.84,153.19,151.75,152.92,0.74,0.49,1798746.110111,35627,152.7397,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",150.73,152.5,150.42,152.18,0.26,0.17,2155850.693697,37496,151.6732,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",153.24,153.38,151.04,151.92,-1.38,-0.9,2571889.586191,43732,151.8242,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",151.26,153.3999,153.3,1.16,0.76,5872377.36086,40780,152.8707,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",151.01,152.48,150.6223,152.14,2.93,1.96,2108848.966253,44550,151.8051,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",147.295,149.21,147.22,2.67,1.82,1617503.905024,32993,148.0084,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",146.52,147.005,146.01,146.54,2.88,2,1389761.51937,25859,146.5239,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":145,"volume":343,"transactions":344,"vwap":345},"2026-09-16",145.07,145.32,142.6,143.66,-0.03,1616777.813753,36019,144.3463,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":150,"volume":353,"transactions":354,"vwap":355},"2026-09-15",144.87,144.99,143.16,143.69,-0.5,1386885.121992,42107,143.7462,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",143.752,144.88,143.4334,144.19,-4.12,-2.78,2610732.543711,57414,144.3993,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",149.12,149.35,148.08,148.31,0.78,0.53,1223441.360894,32345,148.6213,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",148.29,148.5699,147.23,147.53,-2.77,-1.84,1899887.681221,41202,147.8114,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":191,"percent_change":192,"volume":395,"transactions":396,"vwap":397},"2026-09-09",150,151.02,149.79,150.3,1976491.953733,33293,150.3034,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",151,151.5,150.13,150.47,0.75,0.5,1598439.279636,43918,150.9538,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",148.2,149.785,147.85,149.72,2.31,1.57,1470218.214499,34424,149.2174,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",146.2,147.5,144.79,147.41,1.07,0.73,1303025.889337,34372,146.4692,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",145.69,146.43,144.92,146.34,0.8,0.55,1333815.403051,32222,145.9699,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",145.5,146.75,144.7676,145.54,-1.55,-1.05,2035549.007631,44560,145.5559,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":214,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",146.5,147.18,145.96,147.09,0.21,1399998.558464,38115,146.4827,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",148.22,148.8,146.45,146.78,-1.82,-1.22,1342003.05846,38322,147.4561,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":427,"volume":481,"transactions":482,"vwap":483},"2026-08-27",149.19,149.31,147.13,148.6,1.08,1546528.457089,34738,148.1568,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":72,"volume":491,"transactions":492,"vwap":493},"2026-08-26",147.075,147.78,146.8,147.52,0.11,1555160.920266,32839,147.4491,{"date":495,"open":496,"high":497,"low":498,"close":425,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",147.71,148.328,146.35,1.27,0.87,1327594.78912,30787,147.2534,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":256,"volume":511,"transactions":512,"vwap":513},"2026-08-24",147.28,147.4036,144.925,146.14,-2.59,1930915.344435,53879,146.0115,{"date":515,"open":414,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",149.7497,147.9501,148.73,0.42,0.28,1237069.38629,34971,148.8274,{"date":525,"open":526,"high":527,"low":528,"close":372,"change":529,"percent_change":342,"volume":530,"transactions":531,"vwap":532},"2026-08-20",147.965,149.33,147.5874,-0.04,1375105.166784,34046,148.2916,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",151.67,151.6982,147.9601,148.35,-2.55,-1.69,1962101.500288,47548,148.8676,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",151.89,152.6103,149.982,150.9,-4.26,-2.75,2359579.661798,51602,150.9643,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",154.51,156.17,154.3,155.16,1.85,1.21,2455319.03114,47977,155.3694,{"date":567,"open":199,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",154.06,152.22,153.31,0.59,0.39,1274607.756677,39792,153.0892,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":174,"volume":583,"transactions":584,"vwap":585},"2026-08-13",151.24,154.04,150.93,152.72,1.51,1972916.712617,38329,153.1792,{"date":587,"open":588,"high":589,"low":403,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",151.48,152.16,151.21,2.65,1.78,1677052.55014,38428,151.5407,{"date":597,"open":393,"high":393,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",148.11,148.56,-0.14,-0.09,1077855.200782,33128,148.7847,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":53,"volume":612,"transactions":613,"vwap":614},"2026-08-10",149.91,150.5884,148.59,148.7,-0.99,1957243.923689,48077,149.5188,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":571,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",150.77,150.97,147.83,149.69,0.4,1802509.64249,40698,149.3263,{"date":626,"open":627,"high":400,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",148.405,147.43,149.1,-1.17,-0.78,1861178.508404,42497,149.723,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":290,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",151.435,153.21,150.1,150.27,-0.6,1922620.368644,43651,151.6807,{"date":646,"open":479,"high":288,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",148.5,151.17,5.82,4,3137994.422744,55764,150.6373,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",142.26,145.78,141.2,145.35,1.52,1.06,2213081.988307,54195,144.062,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",147.195,147.76,142.375,143.83,0.41,0.29,2099722.374357,47119,144.6481,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",141.01,143.82,140.2201,143.42,7.05,5.17,2407990.230122,46082,142.5877,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",141.28,141.86,136.29,136.37,-4.58,-3.25,2883191.567571,61673,138.3596,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",141.56,141.89,138.55,140.95,-3.8,-2.63,3489878.401495,73658,140.4449,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",147.57,147.7958,142.06,144.75,-1.76,-1.2,2359130.436803,53494,144.1256,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",148.67,149.3076,145.64,146.51,-3.32,-2.22,1762682.415014,42092,147.3492,{"date":732,"open":733,"high":21,"low":733,"close":734,"change":157,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",148.77,149.83,-0.16,1469094.961343,33623,149.8684,{"date":740,"open":668,"high":245,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",147.73,150.07,0.37,0.25,1473722.871677,30512,150.3235,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",148.41,150.145,147.3,149.7,5.18,3.58,3124215.487493,39179,149.2388,{"date":760,"open":329,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",147.45,144.26,144.52,0.63,0.44,1907537.772655,40619,145.6657,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",142.115,146.26,140.45,143.89,-1.39,-0.96,2890767.219203,62012,143.8781,{"date":781,"open":489,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",148.3,144.5,145.28,-4.72,-3.15,3541017.171267,78639,145.8293,{"date":791,"open":792,"high":793,"low":794,"close":391,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",153.04,153.271,147.05,-2.86,-1.87,2456701.990646,64623,149.6034,{"date":801,"open":802,"high":803,"low":804,"close":221,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",153.52,153.6,151.42,3.13,2.09,1656975.117035,36760,152.7171,{"date":811,"open":812,"high":234,"low":813,"close":254,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",151.11,149.25,-4.02,-2.61,1704428.850819,49752,150.1063,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":765,"volume":826,"transactions":9,"vwap":824},"2026-07-10",151.66,154.28,151.155,153.75,0.67,1628400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",154.67999,155.13499,152.82001,153.080002,2.51,1.67,1952600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":225,"volume":843,"transactions":9,"vwap":841},"2026-07-08",147.905,150.804,147.89999,150.57001,1.15,2488200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",149.24001,149.92,146.675,149.42,-3.56,-2.33,2667600,{"date":854,"open":855,"high":829,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",153.25,152.59,152.98,2.15,1.43,2143800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",155.84,156.67999,149,150.83,-4.49,-2.89,3356300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",157.455,158.2,154.98,155.32001,-6.22,-3.85,2593700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",158.94,162.14999,158.69501,161.53999,3.01,1.9,2058000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",155.24001,158.605,151.77,158.53,4.33,2.81,2893800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",156.19,157.39999,154.0099945,154.2,-5.44,-3.41,2480900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",160.375,160.84599,155.36,159.64,5.85,3.8,2733300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",154.84,155.47501,151.34,153.78999,-0.55,-0.36,2574000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",154.145,156.75999,153.36,154.34,-7.32,-4.53,2867100,{"date":934,"open":935,"high":25,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",161.91,160.080002,161.66,1.76,1.1,2275200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",160.039993,160.64999,159.10001,159.89999,4.41,2.84,2446000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":500,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-17",156.72,158.60001,155.13,155.49001,0.56,2196500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",158.12,158.94501,154.58,154.62,-3.22,-2.04,2021600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",156.995,158.24001,156.629,157.84,5.36,3.52,2467100,{"date":977,"open":978,"high":928,"low":979,"close":307,"change":886,"percent_change":980,"volume":981,"transactions":9,"vwap":307},"2026-06-12",150.81,150.12,1.26,2438100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",145.53999,151.0099945,145.39999,150.58,6.9,4.8,2278100,{"date":992,"open":993,"high":722,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",145.98,143.50999,143.67999,-3.83,-2.6,2378000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":162,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",149.96001,151.070007,141.55,147.50999,-0.37,3286800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",148.16,148.95,146.57001,147.88,3.6,2.5,2269000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",149.38,149.48399,144,144.28,-8.55,-5.59,3640900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",150.55,154.063995,149.60001,152.83,-2.26,-1.46,2164700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":225,"percent_change":405,"volume":1040,"transactions":9,"vwap":1039},"2026-06-03",155.14999,155.74001,153.39999,155.089996,2198300,{"date":1042,"open":1043,"high":1044,"low":232,"close":1045,"change":332,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-02",153.44,154.505,154.32001,1.31,2125200,{"date":1049,"open":1050,"high":1051,"low":751,"close":1052,"change":1053,"percent_change":842,"volume":1054,"transactions":9,"vwap":1052},"2026-06-01",150.30499,153.119,152.32001,1.73,2212300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":214,"volume":1062,"transactions":9,"vwap":1060},"2026-05-29",151.13,151.908,149.87,150.59,0.46,1630000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":402,"change":374,"percent_change":1068,"volume":1069,"transactions":9,"vwap":402},"2026-05-28",149.53,151.12,148.23,0.35,2634400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1029,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1029},"2026-05-27",151.23,151.39999,148.050003,-0.2,-0.13,2118600,{"date":1079,"open":1080,"high":1081,"low":425,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",147.60001,150.188,149.8,4.86,3.35,2375900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":744,"percent_change":279,"volume":1092,"transactions":9,"vwap":1091},"2026-05-22",145.50999,146.089996,144.66,144.94,2004300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",142.73,145.059998,142.72,144.69,1.38,0.96,1894400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",142.5,143.8,141.64,143.31,2.68,1.91,1686400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":81,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-19",139.69,142.27,138.050003,140.63,-0.56,2168000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",144.71001,144.73399,139.78999,141.42,-2.06,-1.44,3589900,{"date":1129,"open":1130,"high":348,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",144.27499,143.21001,143.48,-4.04,-2.74,2182900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":489,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":489},"2026-05-14",146.235,147.87,145.7,1.23,0.84,1697700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":499,"volume":1151,"transactions":9,"vwap":1149},"2026-05-13",146.13,146.88,143.914,146.28999,1.84,1973300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",144.59,145.12,141.054993,144.45,-1.62,-1.11,2385700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":416,"volume":1168,"transactions":9,"vwap":1166},"2026-05-11",144.84,146.78999,144.64999,146.070007,2.26,2327800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",141.21001,143.83501,141.12,143.81,4.51,3.24,1924600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1158,"volume":1185,"transactions":9,"vwap":1183},"2026-05-07",141.039993,141.28999,138.52,139.3,-2.29,2086600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-06",140.31,141.67999,138.922,141.59,3.71,2.69,2293900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",136.5,138.44,136.34,137.88,3.44,2.56,2552100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":23,"volume":1211,"transactions":9,"vwap":1209},"2026-05-04",134.815,135.7,133.56599,134.44,0.02,2583200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":764,"percent_change":73,"volume":1218,"transactions":9,"vwap":1217},"2026-05-01",133.11,135.059998,132.75,134.42,1911900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":415,"volume":1226,"transactions":9,"vwap":1224},"2026-04-30",132.66,133.92999,131.56,133.78999,3.02,1558600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",131.19,131.245,129.89999,130.77,0.81,0.62,1255000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-28",129.72,130.96001,128.64999,129.96001,-2.15,-1.63,1538200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":571,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-27",131.84,132.28999,130.87,132.11,0.45,1693600,{"date":1254,"open":1255,"high":1247,"low":1231,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-24",130.735,131.52,2.29,1.77,1479000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",129.080002,130.435,127.96,129.23,0.12,0.09,1725200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-22",128.11,129.13,127.46,129.11,2.46,1.94,1424000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":611,"percent_change":631,"volume":1284,"transactions":9,"vwap":1283},"2026-04-21",127.81,128.12,126.26,126.65,1523600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":53,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-20",128.3,128.50999,127,127.64,-0.51,1689500,{"date":1294,"open":1290,"high":1295,"low":1296,"close":1287,"change":1297,"percent_change":1141,"volume":1298,"transactions":9,"vwap":1287},"2026-04-17",128.42999,127.34,1.56,1665800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-16",126.37,126.95,125.755,126.74,0.16,0.13,1567600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":202,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-15",126.52,126.719,124.92,126.58,-0.06,1911800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1283,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1283},"2026-04-14",125.16,126.679,124.24,2.06,1.65,1907700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",122.83,124.61,122.766,124.59,1.25,1.01,1296600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":73,"volume":1340,"transactions":9,"vwap":1338},"2026-04-10",123.31,124.13,122.73,123.34,0.58,1833100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":842,"volume":1185,"transactions":9,"vwap":1346},"2026-04-09",121.3,122.949,121.27,122.76,1.4,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",120.96,121.46,119.68,121.36,4.71,4.04,2113300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-07",115.55,116.7,114.62,116.65,0.98,0.85,1349000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1233,"volume":1373,"transactions":9,"vwap":1371},"2026-04-06",115,115.705,114.8,115.67,0.93,1082000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":459,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",111.85,115.16,111.751,114.74,0.24,1821300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",113.2,115.38,114.5,2.39,2.13,1731300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",109.3,112.2,109.050003,112.11,4.27,3.96,1879100,{"date":1400,"open":1401,"high":1402,"low":26,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",111.57,111.6,107.84,-2.47,-2.24,2008900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",110.9,111.815,110.010002,110.31,-1.03,-0.93,1894200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",113.94,111.25,111.34,-3.98,-3.45,1674500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":213,"percent_change":519,"volume":1430,"transactions":9,"vwap":1429},"2026-03-25",115.39,115.975,114.64,115.32,1871600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":214,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-24",113.71,115.27,113.32,114.84,0.27,1510000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":404,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-23",115.13,116.51,114.111,114.53,0.66,2854600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",115.63,115.775,113.18,113.78,-2.1,-1.81,1327400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":735,"volume":1463,"transactions":9,"vwap":1461},"2026-03-19",115.21,116.44,114.835,115.88,-0.18,2692400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":66,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-18",117.010002,117.43,116.010002,116.059998,-1.1,1167500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-17",117.9,118.36,117.27,117.35,0,1249200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1477,"change":224,"percent_change":1331,"volume":1485,"transactions":9,"vwap":1477},"2026-03-16",117.33,117.91,116.94,1291800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":611,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-13",117.5,118.21,115.99,116.18,-0.84,2470500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":66,"volume":1501,"transactions":9,"vwap":1499},"2026-03-12",117.74,117.92,116.91,117.17,-1.53,1389900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":116,"volume":1509,"transactions":9,"vwap":1507},"2026-03-11",119.29,119.62,118.07,118.7,-0.38,1141600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":38,"percent_change":1462,"volume":1516,"transactions":9,"vwap":1515},"2026-03-10",119.38,120.325,118.78,119.080002,1380900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":661,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-09",116.95,119.58,116.23,119.3,0.9,2870600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-06",118,119.135,117.417,118.24,-1.41,-1.18,1955200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1291,"volume":1541,"transactions":9,"vwap":1539},"2026-03-05",120.019997,120.84,118.44,119.65,-0.61,2039800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":500,"volume":1549,"transactions":9,"vwap":1547},"2026-03-04",119.5,120.64,119.185,120.26,1.04,1464700,{"date":1551,"open":1552,"high":1352,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",118.010002,116.84,119.22,-0.89,-0.74,1430300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",118.059998,120.52,118.050003,120.11,0.64,0.54,1628000,{"date":1568,"open":1569,"high":1570,"low":1538,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-27",118.75,119.47,-0.49,-0.41,941800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-26",120.22,120.39,118.645,119.96,-0.53,-0.44,925700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-25",119.45,120.785,119.405,120.49,1.74,1.47,1189600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1569,"change":1233,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1569},"2026-02-24",117.37,118.82,116.76,0.69,954400,{"date":1600,"open":1512,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-23",119.79,117.55,117.94,-2.02,-1.68,1015400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1579,"change":1612,"percent_change":213,"volume":1613,"transactions":9,"vwap":1579},"2026-02-20",118.9,120.19,118.66,0.57,1043100,{"date":1615,"open":1616,"high":1617,"low":1569,"close":1618,"change":1619,"percent_change":246,"volume":1620,"transactions":9,"vwap":1618},"2026-02-19",118.945,119.77,119.39,0.06,868900,{"date":1622,"open":1623,"high":1624,"low":1514,"close":1625,"change":73,"percent_change":621,"volume":1626,"transactions":9,"vwap":1625},"2026-02-18",119.13,120.080002,119.33,1195600,{"date":1628,"open":1483,"high":1629,"low":1594,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-17",119.32,118.86,0.61,0.52,1300300,{"date":1635,"open":1506,"high":1636,"low":1637,"close":1638,"change":145,"percent_change":145,"volume":1639,"transactions":9,"vwap":1638},"2026-02-13",119.12,117.059998,118.25,1294900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-12",120.92,121.35,118.16,118.27,-2.32,-1.92,1504800,{"date":1650,"open":1651,"high":1652,"low":1579,"close":1653,"change":1654,"percent_change":735,"volume":1655,"transactions":9,"vwap":1653},"2026-02-11",121.76,121.88,120.59,-0.19,1315200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":126,"volume":1663,"transactions":9,"vwap":1661},"2026-02-10",121.9,122.24,120.655,120.78,-0.71,1545500,{"date":1665,"open":1666,"high":1667,"low":1352,"close":1668,"change":1322,"percent_change":1099,"volume":1669,"transactions":9,"vwap":1668},"2026-02-09",119.7,122.038002,121.49,1417200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-06",117.795,120.13,117.555,119.84,3.82,3.29,1776500,{"date":1680,"open":1484,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",117.93,115.71,116.019997,-1.01,-0.86,2104900,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",119.42,115.87,117.029999,-2.49,-2.08,3202500,{"date":1696,"open":1697,"high":1643,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-03",121.019997,118.17,119.52,-0.75,-0.62,2481900,{"date":1704,"open":1666,"high":1705,"low":1352,"close":1706,"change":621,"percent_change":235,"volume":1707,"transactions":9,"vwap":1706},"2026-02-02",120.9,120.27,1717500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-30",120.040001,120.63,119.040001,119.87,-0.65,-0.54,1642900,{"date":1718,"open":1719,"high":1705,"low":1720,"close":1561,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1561},"2026-01-29",120.62,118.62,1.34,1.12,2516100,{"date":1725,"open":1539,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":922,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",119.85,119.029999,119.18,-0.43,1956200,{"date":1732,"open":1554,"high":1733,"low":1734,"close":1735,"change":373,"percent_change":1445,"volume":1736,"transactions":9,"vwap":1735},"2026-01-27",119.616,118.83,119.61,1271700,{"date":1738,"open":1739,"high":1623,"low":1739,"close":1734,"change":88,"percent_change":225,"volume":1740,"transactions":9,"vwap":1734},"2026-01-26",118.089996,1527500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1497,"change":145,"percent_change":145,"volume":1746,"transactions":9,"vwap":1497},"2026-01-23",117.62,118.13,117.31,1275400,{"date":1748,"open":1749,"high":1750,"low":1496,"close":1603,"change":672,"percent_change":744,"volume":1751,"transactions":9,"vwap":1603},"2026-01-22",118.6,118.77,1499200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":825,"percent_change":1612,"volume":1758,"transactions":9,"vwap":1757},"2026-01-21",117.2,118.33,116.34,117.65,1816800,{"date":1760,"open":1761,"high":1762,"low":1553,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-20",118.31,118.749,116.98,-3.02,-2.52,1936900,{"date":1768,"open":1769,"high":1770,"low":1544,"close":1771,"change":520,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-16",120.16,120.51,120,0.23,1330200,{"date":1775,"open":1776,"high":1719,"low":1735,"close":1777,"change":1233,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-15",119.78,119.72,0.68,1654300,{"date":1781,"open":1735,"high":1782,"low":1783,"close":1784,"change":470,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-14",119.69,117.968,118.91,-1.02,1885800,{"date":1788,"open":1789,"high":1790,"low":1666,"close":1673,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1673},"2026-01-13",120.56,120.675,-0.34,-0.28,1336200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":765,"percent_change":743,"volume":1800,"transactions":9,"vwap":1799},"2026-01-12",119.34,120.69,119.295,120.47,2351200,{"date":1802,"open":1512,"high":1547,"low":1803,"close":1804,"change":1331,"percent_change":1364,"volume":1805,"transactions":9,"vwap":1804},"2026-01-09",119.17,120.029999,2042200,{"date":1807,"open":1808,"high":1673,"low":1809,"close":1810,"change":630,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",120.059998,118.668,119.019997,-0.97,1934900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1610,"change":1685,"percent_change":1662,"volume":1818,"transactions":9,"vwap":1610},"2026-01-07",121,121.16,120.145,1877200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":764,"percent_change":1632,"volume":1825,"transactions":9,"vwap":1824},"2026-01-06",120.46,121.31,119.92,121.050003,2387900,{"date":1827,"open":1828,"high":1829,"low":1673,"close":1830,"change":404,"percent_change":764,"volume":1831,"transactions":9,"vwap":1830},"2026-01-05",120.36,120.81,120.42,2409100,{"date":1833,"open":1547,"high":1547,"low":1834,"close":1835,"change":1068,"percent_change":672,"volume":1836,"transactions":9,"vwap":1835},"2026-01-02",119.050003,119.67,2047100,{"date":1838,"open":1799,"high":1561,"low":1522,"close":1629,"change":1413,"percent_change":1685,"volume":1839,"transactions":9,"vwap":1629},"2025-12-31",1039300,{"date":1841,"open":1842,"high":1661,"low":1843,"close":1844,"change":1792,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-30",120.66,120.3,120.35,-0.23,1052300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1711,"change":1700,"percent_change":1701,"volume":1852,"transactions":9,"vwap":1711},"2025-12-29",120.77,121.080002,120.33,1151600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":202,"percent_change":1314,"volume":1859,"transactions":9,"vwap":1858},"2025-12-26",121.62,121.7,121.23,121.38,1021800,{"date":1861,"open":1642,"high":1862,"low":1863,"close":1864,"change":73,"percent_change":572,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",121.53,120.86,121.45,578300,{"date":1867,"open":1868,"high":1869,"low":1823,"close":1870,"change":404,"percent_change":1234,"volume":1871,"transactions":9,"vwap":1870},"2025-12-23",120.010002,121.010002,120.98,988600,{"date":1873,"open":1874,"high":1706,"low":1352,"close":1875,"change":1876,"percent_change":571,"volume":1877,"transactions":9,"vwap":1875},"2025-12-22",120.084999,120.23,0.7,1156300,{"date":1879,"open":1880,"high":1675,"low":1638,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-19",118.35,119.53,1.83,1.55,1147200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":224,"percent_change":174,"volume":1891,"transactions":9,"vwap":1890},"2025-12-18",117.88,118.536,117.36,117.7,959400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-17",118.97,119,116.47,116.53,-2.17,-1.83,1298700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1507,"change":1210,"percent_change":1210,"volume":1906,"transactions":9,"vwap":1507},"2025-12-16",118.38,119.125,117.95,1360300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":150,"volume":1914,"transactions":9,"vwap":1912},"2025-12-15",119.81,119.875,118.63,118.68,-0.42,1111300,{"date":1916,"open":1824,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-12",121.11,118.624,119.099998,-2.68,-2.2,2128700,{"date":1924,"open":1830,"high":1925,"low":1926,"close":1927,"change":744,"percent_change":459,"volume":1928,"transactions":9,"vwap":1927},"2025-12-11",121.92,119.785,121.78,1332200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1862,"change":1233,"percent_change":825,"volume":1934,"transactions":9,"vwap":1862},"2025-12-10",120.805,121.87,120.32,1724300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1792,"percent_change":1845,"volume":1941,"transactions":9,"vwap":1940},"2025-12-09",120.79,121.29,120.55,120.72,1314700,{"date":1943,"open":1353,"high":1944,"low":1945,"close":1815,"change":1946,"percent_change":1266,"volume":1947,"transactions":9,"vwap":1815},"2025-12-08",121.51,120.48,0.15,1053000,{"date":1949,"open":1711,"high":1950,"low":1821,"close":1951,"change":1068,"percent_change":672,"volume":1952,"transactions":9,"vwap":1951},"2025-12-05",121.381,120.85,1116500,{"date":1954,"open":1955,"high":1956,"low":1777,"close":1957,"change":1548,"percent_change":500,"volume":1958,"transactions":9,"vwap":1957},"2025-12-04",119.99,120.625,120.5,1383000,{"date":1960,"open":1609,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":744,"volume":1965,"transactions":9,"vwap":1963},"2025-12-03",119.595,118.19,119.46,0.3,1434500,{"date":1967,"open":1585,"high":1771,"low":1968,"close":1969,"change":1772,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-02",118.765,119.16,0.19,1111000,{"date":1973,"open":1515,"high":1881,"low":1974,"close":1975,"change":1976,"percent_change":611,"volume":1977,"transactions":9,"vwap":1975},"2025-12-01",118.636,118.93,-1.19,1414100,{"date":1979,"open":1570,"high":1673,"low":1625,"close":1980,"change":1142,"percent_change":1876,"volume":1981,"transactions":9,"vwap":1980},"2025-11-28",120.12,598400,{"date":1983,"open":1984,"high":1782,"low":1985,"close":1986,"change":1987,"percent_change":842,"volume":1988,"transactions":9,"vwap":1986},"2025-11-26",118.655,118.5,119.28,1.36,1229400,{"date":1990,"open":1991,"high":1744,"low":1992,"close":1497,"change":1363,"percent_change":1142,"volume":1993,"transactions":9,"vwap":1497},"2025-11-25",116.77,115.36,1125900,{"date":1995,"open":1996,"high":1997,"low":1370,"close":1484,"change":1998,"percent_change":415,"volume":1999,"transactions":9,"vwap":1484},"2025-11-24",114.88,117.11,2.64,1243200,{"date":2001,"open":2002,"high":1992,"low":2003,"close":2004,"change":121,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-21",114.66,112.66,114.3,-0.1,2494500,{"date":2008,"open":2009,"high":1835,"low":2010,"close":2011,"change":1184,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-20",118.99,114.266,114.42,-1.96,2815400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":500,"percent_change":404,"volume":2020,"transactions":9,"vwap":2019},"2025-11-19",116.029999,117.23,115.493,116.71,1945200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2023,"change":2026,"percent_change":921,"volume":2027,"transactions":9,"vwap":2023},"2025-11-18",115.84,117.019997,115.019997,-0.64,5060900,{"date":2029,"open":2017,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-17",118.179,115.68,116.48,-1.35,-1.15,5772300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1946,"percent_change":1306,"volume":2042,"transactions":9,"vwap":2041},"2025-11-14",116.27,118.45,115.51,117.83,2079100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-13",119.98,120.15,117.25,117.68,-2.66,-2.21,2242600,{"date":2053,"open":1849,"high":2054,"low":2055,"close":2056,"change":246,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-12",120.83,119.955,120.34,0.04,1269000,{"date":2060,"open":1851,"high":2061,"low":1689,"close":2062,"change":1571,"percent_change":1572,"volume":2063,"transactions":9,"vwap":2062},"2025-11-11",120.545,120.29,1790500,{"date":2065,"open":1579,"high":2066,"low":2067,"close":1661,"change":2068,"percent_change":886,"volume":2069,"transactions":9,"vwap":1661},"2025-11-10",120.945,119.55,2.25,1779000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":572,"percent_change":235,"volume":2075,"transactions":9,"vwap":2073},"2025-11-07",117.455,118.53,115.94,2556600,{"date":2077,"open":1963,"high":2078,"low":1890,"close":2079,"change":1243,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-06",119.56,118.14,-1.36,2316600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1617,"change":214,"percent_change":278,"volume":2087,"transactions":9,"vwap":1617},"2025-11-05",119.24,120.605,118.885,1845900,{"date":2089,"open":1771,"high":2090,"low":2091,"close":1963,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1963},"2025-11-04",120.815,119.14,-2.19,-1.8,1892900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":203,"percent_change":529,"volume":2101,"transactions":9,"vwap":2100},"2025-11-03",122.52,122.62,121.089996,121.65,2163200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1856,"change":2005,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1856},"2025-10-31",122.485,122.69,121.18,-0.08,1644300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1647,"volume":2116,"transactions":9,"vwap":2114},"2025-10-30",122.39,123.072998,121.79,121.8,-2.38,2335300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":267,"percent_change":2123,"volume":1800,"transactions":9,"vwap":2122},"2025-10-29",123.9,124.555,123.010002,124.18,0.6,{"date":2125,"open":2126,"high":2127,"low":1337,"close":2128,"change":765,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-28",123.14,123.82,123.44,0.36,1861800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":661,"volume":2138,"transactions":9,"vwap":2136},"2025-10-27",122.89,123.035004,122.5,123,1.29,1650800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-24",121.395,121.99,121.26,121.71,1.37,1.14,1382200,{"date":2149,"open":2150,"high":2151,"low":1512,"close":2056,"change":500,"percent_change":427,"volume":2152,"transactions":9,"vwap":2056},"2025-10-23",119.57,120.6,1285000,{"date":2154,"open":1849,"high":2155,"low":1538,"close":1570,"change":2156,"percent_change":449,"volume":2157,"transactions":9,"vwap":1570},"2025-10-22",120.824,-1.27,2582400,{"date":2159,"open":1351,"high":2160,"low":2161,"close":2162,"change":352,"percent_change":1572,"volume":2163,"transactions":9,"vwap":2162},"2025-10-21",121.493,120.595,120.74,1446600,{"date":2165,"open":1350,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1778,"volume":2170,"transactions":9,"vwap":2168},"2025-10-20",121.52,120.87,121.24,0.82,1620200,{"date":2172,"open":2173,"high":1797,"low":1727,"close":1830,"change":1970,"percent_change":1305,"volume":2174,"transactions":9,"vwap":1830},"2025-10-17",119.86,1904900,{"date":2176,"open":1932,"high":2177,"low":1539,"close":1875,"change":776,"percent_change":81,"volume":2178,"transactions":9,"vwap":1875},"2025-10-16",122.27,2205800,{"date":2180,"open":2181,"high":2182,"low":1576,"close":2183,"change":1564,"percent_change":374,"volume":2184,"transactions":9,"vwap":2183},"2025-10-15",121.93,122.63,121.19,1683000,{"date":2186,"open":1563,"high":2187,"low":2188,"close":1939,"change":1701,"percent_change":1291,"volume":2189,"transactions":9,"vwap":1939},"2025-10-14",121.58,118.651,1966600,{"date":2191,"open":1799,"high":2192,"low":1576,"close":2193,"change":320,"percent_change":2068,"volume":2194,"transactions":9,"vwap":2193},"2025-10-13",121.4,121.17,2336200,{"date":2196,"open":2197,"high":2198,"low":2039,"close":1985,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1985},"2025-10-10",122.014999,122.53,-3.3,-2.71,4105200,{"date":2203,"open":2204,"high":1925,"low":2205,"close":2114,"change":743,"percent_change":1964,"volume":2206,"transactions":9,"vwap":2114},"2025-10-09",121.72,121.22,2097800,{"date":2208,"open":2209,"high":2210,"low":2061,"close":2211,"change":1100,"percent_change":437,"volume":2212,"transactions":9,"vwap":2211},"2025-10-08",120.7,121.434,121.43,1371800,{"date":2214,"open":1829,"high":1697,"low":2215,"close":1799,"change":1619,"percent_change":246,"volume":2216,"transactions":9,"vwap":1799},"2025-10-07",119.51,3465500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2219,"change":2222,"percent_change":1437,"volume":2223,"transactions":9,"vwap":2219},"2025-10-06",120.41,120.611,119.899,0.32,3809500,{"date":2225,"open":2226,"high":1857,"low":1910,"close":2227,"change":167,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-03",121.099998,120.089996,-0.57,2144100,{"date":2231,"open":2143,"high":1343,"low":2232,"close":1661,"change":236,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1661},"2025-10-02",120.25,0.18,1823800,{"date":2236,"open":2237,"high":2238,"low":1539,"close":1789,"change":352,"percent_change":1572,"volume":2239,"transactions":9,"vwap":1789},"2025-10-01",120.17,120.835,2112000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1068,"percent_change":672,"volume":2246,"transactions":9,"vwap":2245},"2025-09-30",120.76,121.126,120.168,121.059998,1746800,{"date":2248,"open":2106,"high":2249,"low":2250,"close":2251,"change":1306,"percent_change":490,"volume":2252,"transactions":9,"vwap":2251},"2025-09-29",121.44,120.37,120.71,2029900,{"date":2254,"open":2242,"high":2255,"low":2256,"close":2257,"change":1437,"percent_change":236,"volume":2258,"transactions":9,"vwap":2257},"2025-09-26",121.029999,119.89,120.58,1736600,{"date":2260,"open":2045,"high":1642,"low":1554,"close":2261,"change":2262,"percent_change":1571,"volume":2263,"transactions":9,"vwap":2261},"2025-09-25",120.31,-0.59,1980200,{"date":2265,"open":2266,"high":2266,"low":2267,"close":1705,"change":1662,"percent_change":126,"volume":2268,"transactions":9,"vwap":1705},"2025-09-24",121.96,120.38,2145300,{"date":2270,"open":2271,"high":2272,"low":1350,"close":2273,"change":1291,"percent_change":1913,"volume":2274,"transactions":9,"vwap":2273},"2025-09-23",122.115,122.26,121.61,5392300,{"date":2276,"open":1857,"high":2277,"low":2278,"close":2279,"change":1970,"percent_change":1305,"volume":2280,"transactions":9,"vwap":2279},"2025-09-22",122.3,121.151,122.12,3297900,{"date":2282,"open":2283,"high":2284,"low":1643,"close":2181,"change":213,"percent_change":621,"volume":2285,"transactions":9,"vwap":2181},"2025-09-19",121.83,122.029999,2124400,{"date":2287,"open":1822,"high":2142,"low":2288,"close":1864,"change":225,"percent_change":1564,"volume":2289,"transactions":9,"vwap":1864},"2025-09-18",120.91,2388000,{"date":2291,"open":2292,"high":1850,"low":1544,"close":2293,"change":2294,"percent_change":116,"volume":2295,"transactions":9,"vwap":2293},"2025-09-17",120.95,120.68,-0.39,2636300,{"date":2297,"open":2298,"high":2299,"low":2162,"close":2300,"change":1314,"percent_change":203,"volume":2301,"transactions":9,"vwap":2300},"2025-09-16",121.355,121.359,121.07,2464900,{"date":2303,"open":1815,"high":2304,"low":2242,"close":2305,"change":2306,"percent_change":1565,"volume":2307,"transactions":9,"vwap":2305},"2025-09-15",121.465,121.13,0.65,2483400,{"date":2309,"open":2310,"high":1545,"low":1771,"close":1945,"change":1068,"percent_change":672,"volume":2311,"transactions":9,"vwap":1945},"2025-09-12",120.115,2202500,{"date":2313,"open":1771,"high":1844,"low":1520,"close":1673,"change":764,"percent_change":374,"volume":2314,"transactions":9,"vwap":1673},"2025-09-11",2430800,{"date":2316,"open":2317,"high":2318,"low":1969,"close":1544,"change":111,"percent_change":500,"volume":2319,"transactions":9,"vwap":1544},"2025-09-10",119.35,120.099998,2805600,{"date":2321,"open":1905,"high":2322,"low":1674,"close":2323,"change":404,"percent_change":1564,"volume":2324,"transactions":9,"vwap":2323},"2025-09-09",118.58,118.47,2233100,{"date":2326,"open":2327,"high":1698,"low":2328,"close":2329,"change":825,"percent_change":1612,"volume":2330,"transactions":9,"vwap":2329},"2025-09-08",117.645,117.59,117.72,1422400,{"date":2332,"open":2333,"high":1912,"low":2334,"close":2335,"change":1792,"percent_change":157,"volume":2336,"transactions":9,"vwap":2335},"2025-09-05",118.52,115.96,117.050003,1919300,{"date":2338,"open":2339,"high":1482,"low":2339,"close":1482,"change":1589,"percent_change":582,"volume":2340,"transactions":9,"vwap":1482},"2025-09-04",116.21,1063100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-03",115.65,116.080002,114.95,115.59,0.03,1762000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":81,"volume":2355,"transactions":9,"vwap":2352},"2025-09-02",114.75,115.56,114.258,-0.92,3301100,{"date":2357,"open":2358,"high":2359,"low":1683,"close":2032,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2032},"2025-08-29",117.47,117.53,-1.32,-1.12,2175700,{"date":2364,"open":2365,"high":1497,"low":2366,"close":2367,"change":1632,"percent_change":765,"volume":2368,"transactions":9,"vwap":2367},"2025-08-28",117.45,116.9,117.8,1753400,{"date":2370,"open":1997,"high":1602,"low":2371,"close":2372,"change":529,"percent_change":342,"volume":2373,"transactions":9,"vwap":2372},"2025-08-27",116.83,117.28,1326000,{"date":2375,"open":1521,"high":1889,"low":2376,"close":2377,"change":480,"percent_change":1372,"volume":2378,"transactions":9,"vwap":2377},"2025-08-26",116,117.32,1836700,{"date":2380,"open":2381,"high":1553,"low":2382,"close":2383,"change":2384,"percent_change":1845,"volume":2385,"transactions":9,"vwap":2383},"2025-08-25",116.36,116.030998,116.24,-0.27,1277100,{"date":2387,"open":2388,"high":1763,"low":2389,"close":1442,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1442},"2025-08-22",114.97,114.73,1.72,1.5,2065000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-21",115.089996,115.374,114.31,114.79,-0.73,-0.63,3062700,{"date":2403,"open":2404,"high":1682,"low":2405,"close":2406,"change":191,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-20",115.5,113.64,115.52,-0.15,2074400,{"date":2410,"open":2411,"high":1754,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-19",117.080002,115.44,115.69,-1.67,-1.42,1738800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1889,"change":246,"percent_change":2057,"volume":2422,"transactions":9,"vwap":1889},"2025-08-18",117,117.517,116.67,1451600,{"date":2424,"open":2425,"high":2425,"low":2426,"close":1745,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1745},"2025-08-15",118.3,117.07,-0.8,-0.68,1359500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":744,"percent_change":459,"volume":2436,"transactions":9,"vwap":2435},"2025-08-14",117.63,118.49,117.48,118.11,1732700,{"date":2438,"open":1630,"high":2439,"low":1499,"close":2440,"change":53,"percent_change":1117,"volume":2441,"transactions":9,"vwap":2440},"2025-08-13",119.07,117.86,2238200,{"date":2443,"open":2329,"high":2322,"low":1754,"close":2333,"change":1590,"percent_change":980,"volume":2444,"transactions":9,"vwap":2333},"2025-08-12",1716600,{"date":2446,"open":1476,"high":2048,"low":2447,"close":2335,"change":600,"percent_change":121,"volume":2448,"transactions":9,"vwap":2335},"2025-08-11",116.866,1739800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1233,"percent_change":1876,"volume":2455,"transactions":9,"vwap":2454},"2025-08-08",116.74,117.609,116.66,117.19,1420300,{"date":2457,"open":1763,"high":1745,"low":2458,"close":2459,"change":2460,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-07",115.64,116.38,-0.01,1739700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1322,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-06",114.89,116.46,114.77,116.39,1.44,1458000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1379,"change":1291,"percent_change":1581,"volume":2475,"transactions":9,"vwap":1379},"2025-08-05",115.62,115.97,114.205,3467300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":592,"volume":2482,"transactions":9,"vwap":2479},"2025-08-04",114.14,115.25,114.080002,2.02,2365300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-01",113.65,114.13,112.303,113.23,-2.46,-2.13,2750200,{"date":2493,"open":2494,"high":2495,"low":1385,"close":2413,"change":1437,"percent_change":1772,"volume":2496,"transactions":9,"vwap":2413},"2025-07-31",116.86,117.13,2185700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":765,"volume":2504,"transactions":9,"vwap":2502},"2025-07-30",115.22,115.818,114.68,115.42,0.51,1726200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":150,"volume":2512,"transactions":9,"vwap":2510},"2025-07-29",115.73,115.93,114.795,114.91,-0.4,1522600,{"date":2514,"open":2515,"high":2406,"low":2516,"close":2517,"change":520,"percent_change":1380,"volume":2518,"transactions":9,"vwap":2517},"2025-07-28",115.19,114.86,115.31,1363900,{"date":2520,"open":1386,"high":2521,"low":2522,"close":2523,"change":1597,"percent_change":2123,"volume":1485,"transactions":9,"vwap":2523},"2025-07-25",115.265,114.44,115.029999,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":145,"percent_change":145,"volume":2530,"transactions":9,"vwap":2529},"2025-07-24",114.355,114.61,114,114.34,1313900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2391,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-23",113.43,114.36,113.3,1.33,2154200,{"date":2539,"open":1433,"high":1418,"low":2540,"close":2541,"change":1532,"percent_change":1413,"volume":2542,"transactions":9,"vwap":2541},"2025-07-22",112.26,112.86,1721400,{"date":2544,"open":2545,"high":1361,"low":2546,"close":2547,"change":459,"percent_change":2233,"volume":2548,"transactions":9,"vwap":2547},"2025-07-21",114.089996,113.919,114.040001,1686100,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":1306,"percent_change":490,"volume":2554,"transactions":9,"vwap":2553},"2025-07-18",113.96,113.35,113.83,1299900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2169,"percent_change":427,"volume":2561,"transactions":9,"vwap":2560},"2025-07-17",112.98,113.828,112.84,113.7,1599400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1946,"percent_change":1306,"volume":2568,"transactions":9,"vwap":2567},"2025-07-16",113.010002,113.099998,111.64,112.88,2037700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":116,"percent_change":1792,"volume":2575,"transactions":9,"vwap":2574},"2025-07-15",113.68,113.748,112.67,112.73,1700000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":373,"volume":2583,"transactions":9,"vwap":2581},"2025-07-14",112.23,113.15,112.080002,113.050003,0.88,1391100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":157,"percent_change":46,"volume":2590,"transactions":9,"vwap":2589},"2025-07-11",112,112.42,111.69,112.17,1335100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1964,"volume":2598,"transactions":9,"vwap":2596},"2025-07-10",112.33,112.51,111.52,112.41,0.34,2226400,{"date":2600,"open":2601,"high":2602,"low":2566,"close":2603,"change":2604,"percent_change":404,"volume":2605,"transactions":9,"vwap":2603},"2025-07-09",111.77,112.22,112.07,0.83,1832100,{"date":2607,"open":2589,"high":2589,"low":2608,"close":2609,"change":2610,"percent_change":1556,"volume":2611,"transactions":9,"vwap":2609},"2025-07-08",110.79,111.24,-0.83,1866000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2603,"change":1581,"percent_change":2294,"volume":2617,"transactions":9,"vwap":2603},"2025-07-07",112.050003,112.39,111.53,1836300,{"date":2619,"open":2620,"high":2003,"low":2621,"close":2594,"change":842,"percent_change":111,"volume":2622,"transactions":9,"vwap":2594},"2025-07-03",112.019997,111.974,1301400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":117,"change":1234,"percent_change":956,"volume":2628,"transactions":9,"vwap":117},"2025-07-02",110.8,111.43,110.645,1583100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-01",111.79,111.91,110.17,110.74,-1.73,-1.54,2177800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":764,"percent_change":956,"volume":2644,"transactions":9,"vwap":2643},"2025-06-30",112.59,112.68,112.059998,112.47,2080400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":571,"percent_change":374,"volume":2651,"transactions":9,"vwap":2650},"2025-06-27",111.44,112.18,111.089996,111.84,2041700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":1419,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":1419},"2025-06-26",110.36,111.39,110.3,1.3,1.18,1963100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1210,"percent_change":1210,"volume":2666,"transactions":9,"vwap":2665},"2025-06-25",110.42,110.5,109.705,109.95,1697900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":582,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-24",109.44,110.099998,109.268,109.93,1.39,1928700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":582,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-23",106.82,108.52,106.57,108.42,1.41,1487900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2384,"volume":2690,"transactions":9,"vwap":2688},"2025-06-20",107.83,107.979,106.6,106.91,-0.29,1206100,{"date":2692,"open":2693,"high":1403,"low":2694,"close":2695,"change":1061,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-18",106.9,106.796,107.2,0.43,1012900,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1685,"percent_change":2427,"volume":2704,"transactions":9,"vwap":2703},"2025-06-17",107.17,107.492,106.51,106.74,881600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2468,"percent_change":1987,"volume":2711,"transactions":9,"vwap":2710},"2025-06-16",107.029999,108.099998,106.98,107.6,1092800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":611,"volume":2719,"transactions":9,"vwap":2717},"2025-06-13",106.010002,107.040001,105.74,106.16,-1.06,1148800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":490,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-12",106.69,107.44,106.58,107.22,0.1,922400,{"date":2729,"open":2730,"high":1403,"low":2731,"close":2732,"change":23,"percent_change":23,"volume":2733,"transactions":9,"vwap":2732},"2025-06-11",107.5,106.785,107.11,1541900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1970,"volume":2741,"transactions":9,"vwap":2739},"2025-06-10",107.050003,107.217,105.97,107.099998,0.2,1246300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2693,"change":145,"percent_change":145,"volume":2747,"transactions":9,"vwap":2693},"2025-06-09",106.89,107.125,106.162,2028100,{"date":2749,"open":2750,"high":2723,"low":2751,"close":2752,"change":299,"percent_change":939,"volume":2753,"transactions":9,"vwap":2752},"2025-06-06",106.99,106.5,106.92,1120500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-05",107.32,107.53,105.3,105.76,-1.37,-1.28,1369900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":529,"percent_change":529,"volume":2769,"transactions":9,"vwap":2768},"2025-06-04",107.4,107.54,106.71,107.13,1456400,{"date":2771,"open":2772,"high":2773,"low":2687,"close":2700,"change":267,"percent_change":1876,"volume":2774,"transactions":9,"vwap":2700},"2025-06-03",106.7,107.45,1732800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":480,"percent_change":111,"volume":2781,"transactions":9,"vwap":2780},"2025-06-02",105.089996,106.52,104.69,106.43,1282600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1266,"percent_change":490,"volume":2788,"transactions":9,"vwap":2787},"2025-05-30",104.96,105.55,103.99,105.35,1130700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2129,"volume":2796,"transactions":9,"vwap":2794},"2025-05-29",106.2,106.28,104.71,105.23,0.38,1316700,{"date":2798,"open":2787,"high":2799,"low":2800,"close":2801,"change":1729,"percent_change":1572,"volume":2802,"transactions":9,"vwap":2801},"2025-05-28",105.64,104.72,104.85,1233500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2806,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2806},"2025-05-27",104.27,105.28,103.88,2.43,2.36,1218700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1791,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-23",101.91,103.46,101.8,102.85,-0.33,1172600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2233,"percent_change":279,"volume":2825,"transactions":9,"vwap":2824},"2025-05-22",102.87,103.97,102.69,103.19,1035500,{"date":2827,"open":2828,"high":2829,"low":2823,"close":2830,"change":2831,"percent_change":2093,"volume":2832,"transactions":9,"vwap":2830},"2025-05-21",104.11,104.959,103.010002,-1.89,1074900,{"date":2834,"open":2835,"high":2777,"low":2836,"close":2837,"change":150,"percent_change":2817,"volume":2838,"transactions":9,"vwap":2837},"2025-05-20",104.68,104.25,104.9,1011500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":246,"percent_change":246,"volume":2845,"transactions":9,"vwap":2844},"2025-05-19",103.54,105.34,103.35,105.25,1933200,{"date":2847,"open":2793,"high":2848,"low":2849,"close":2848,"change":571,"percent_change":956,"volume":2850,"transactions":9,"vwap":2848},"2025-05-16",105.2,104.168,1217900,{"date":2852,"open":2853,"high":2837,"low":2854,"close":2855,"change":203,"percent_change":203,"volume":2856,"transactions":9,"vwap":2855},"2025-05-15",103.96,103.59,104.61,1412600,{"date":2858,"open":2859,"high":2860,"low":2822,"close":2861,"change":2604,"percent_change":437,"volume":2862,"transactions":9,"vwap":2861},"2025-05-14",104.315,104.74,104.66,1844000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":1109,"volume":2870,"transactions":9,"vwap":2868},"2025-05-13",102.35,104.33,102.19,103.83,1.95,2857600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-12",102.17,102.232,100.73,101.88,3.4,3.45,2049200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":145,"percent_change":145,"volume":2886,"transactions":9,"vwap":2885},"2025-05-09",98.75,98.95,97.865,98.48,1163800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":174,"percent_change":111,"volume":2893,"transactions":9,"vwap":2892},"2025-05-08",98.52,99.36,97.62,98.5,1733200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-07",96.65,97.92,96.45,97.5,0.94,0.97,987100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2354,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-06",96.12,97.089996,95.94,96.56,-0.94,1172200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":116,"percent_change":2817,"volume":2917,"transactions":9,"vwap":2916},"2025-05-05",96.89,98.010002,96.754,97.48,1026200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-02",97.14,98.26,96.69,97.8,2.07,2.16,1369800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":299,"percent_change":1141,"volume":2933,"transactions":9,"vwap":2932},"2025-05-01",95.99,96.74,95.455,95.73,1249400,{"date":2935,"open":2936,"high":2937,"low":177,"close":2938,"change":38,"percent_change":1845,"volume":2939,"transactions":9,"vwap":2938},"2025-04-30",92.97,94.83,94.57,871500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1778,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-04-29",93.6,94.89,93.541,94.79,0.72,1731500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1267,"percent_change":2726,"volume":2954,"transactions":9,"vwap":2953},"2025-04-28",94.27,94.718,92.88,94.11,4215600,{"date":181,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},92.91,94.16,92.62,94.019997,1.11,1.19,973600]