[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLD":3,"homepage-market-summary":35,"stock-historical-PLD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PROLOGIS, INC.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Prologis was formed by the 2011 merger of AMB Property and Prologis Trust. The company develops, acquires, and operates around 1.3 billion square feet of high-quality industrial and logistics facilities across the globe. The company also has a strategic capital business segment that has around $60 billion of third-party assets under management. The company is organized into four global divisions (Americas, Europe, Asia, and other Americas) and operates as a real estate investment trust.","2,802","San Francisco, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3621,4.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},127.3,128.65,129.15,127.05,128.68,-1.38,-1.07,3599176.180325,52250,127.4933,153.35001,111.029999,3678082.067383518,38.4,7261,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},100.22,3744808,1366855098.913263,24.51,"2025-04-25",[188,189,198,209,220,231,241,252,263,272,283,294,305,315,325,336,346,357,368,378,389,400,411,422,431,441,451,462,473,484,493,503,514,525,536,545,555,564,575,584,595,605,615,624,634,643,654,663,673,684,695,704,714,725,736,747,758,769,776,784,792,800,808,816,824,831,840,848,856,864,873,879,887,892,900,907,916,923,932,940,948,957,964,973,982,991,1000,1007,1015,1020,1029,1037,1045,1053,1062,1070,1077,1085,1092,1099,1106,1113,1118,1125,1133,1141,1147,1154,1162,1171,1177,1185,1194,1199,1207,1214,1221,1228,1236,1241,1250,1258,1264,1271,1278,1285,1294,1303,1311,1320,1327,1335,1344,1352,1361,1368,1376,1382,1390,1398,1407,1415,1421,1429,1436,1444,1450,1457,1465,1473,1482,1489,1496,1504,1511,1518,1526,1531,1538,1544,1552,1558,1565,1573,1579,1584,1591,1598,1604,1611,1618,1626,1634,1642,1650,1657,1665,1674,1682,1689,1696,1703,1710,1719,1725,1733,1740,1748,1757,1764,1771,1777,1784,1793,1799,1806,1812,1818,1827,1833,1840,1846,1853,1861,1866,1873,1880,1887,1894,1901,1908,1911,1918,1924,1931,1935,1941,1948,1954,1963,1970,1977,1983,1991,2000,2005,2012,2020,2028,2036,2042,2049,2053,2061,2067,2075,2082,2088,2096,2101,2108,2115,2120,2129,2136,2143,2152,2161,2168,2176,2184,2192,2201,2208,2215,2223,2230,2236,2244,2250,2257,2263,2270,2277,2285,2292,2299,2306,2313,2320,2329,2336,2342,2348,2355,2364,2370,2376,2383,2390,2398,2404,2409,2418,2425,2431,2439,2446,2454,2460,2468,2475,2482,2489,2496,2503,2511,2519,2526,2532,2540,2546,2555,2562,2568,2573,2580,2587,2592,2600,2607,2614,2622,2628,2635,2642,2648,2657,2663,2671,2679,2684,2691,2698,2705,2712,2717,2724,2730,2735,2740,2747,2754,2761,2766,2772,2779,2784,2791,2797,2802,2808,2812,2820,2828,2835,2841,2849,2856,2863,2870,2875,2880,2885,2891,2897,2903,2909,2914,2919,2923,2931,2938,2945,2952],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":77,"volume":195,"transactions":196,"vwap":197},"2026-10-06",128.25,129.69,127.61,0.6,3820348.81959,42176,128.769,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",128.67,129.225,127.82,128.08,-0.83,-0.64,2783398.930856,43296,128.449,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",128.555,129.79,128.125,128.91,0.73,0.57,3823815.808125,50147,128.9684,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",128,128.93,127.29,128.18,-1.66,-1.28,5399160.875849,72887,128.2752,{"date":232,"open":233,"high":234,"low":192,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",133.07,133.14,129.84,-2.77,-2.09,6121187.952198,55160,130.3285,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",131.71,133.19,130.71,132.61,0.17,0.13,4146858.588875,49576,132.5761,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",133.09,134.34,132.22,132.44,-0.61,-0.46,3045484.490537,45669,132.9616,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":100,"percent_change":131,"volume":269,"transactions":270,"vwap":271},"2026-09-25",133.94,134.36,132.72,133.05,2543145.483545,43856,133.169,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",133.9,134.79,133.65,133.82,-0.14,-0.1,2763973.95994,41196,134.0771,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",134.75,135.62,133.81,133.96,-1.92,-1.41,3169831.976089,42940,134.3695,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",135.34,136.27,134.61,135.88,0.06,0.04,2737431.712128,40289,135.6446,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":215,"volume":312,"transactions":313,"vwap":314},"2026-09-21",135,136.49,134.515,135.82,0.98,3131937.528497,38025,135.6969,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":167,"volume":322,"transactions":323,"vwap":324},"2026-09-18",133.37,134.91,133.25,134.84,-0.34,7648636.947633,43167,134.5089,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",134.72,135.555,134.0001,135.18,1.44,1.08,3162226.422967,37031,134.9593,{"date":337,"open":307,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",135.97,132.84,133.74,-2.1,-1.55,2895775.889428,40315,134.4691,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",135.35,136,133.67,135.84,0.65,0.48,3262630.769066,41906,135.3931,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",134,135.8225,133.13,135.19,-0.56,-0.41,4109811.340804,47064,134.9014,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":179,"volume":375,"transactions":376,"vwap":377},"2026-09-11",135.8,136.28,134.6501,135.75,1.34,2375449.693535,35709,135.6747,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",134.92,136.475,134.32,134.41,-1.25,-0.92,2866061.789332,44011,134.8734,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",137.15,137.91,135.11,135.66,-2.82,-2.04,3844418.456095,53205,135.7728,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",136.94,138.975,136.4,138.48,1.14,0.83,2638978.453391,40248,138.3846,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",138,138.59,137.23,137.34,-1.01,-0.73,2267124.374047,42415,137.7295,{"date":423,"open":424,"high":425,"low":404,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",137.22,138.35,1.76,1.29,3469566.971272,44974,137.8777,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",138.57,136.36,136.59,-3.09,-2.21,3571055.33832,52249,136.9799,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":162,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",139.47,140.07,138.66,139.68,-0.17,3096515.897005,46785,139.3673,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",140,140.36,138.96,139.92,-0.78,-0.55,3715287.855194,33644,139.8828,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",142.38,142.44,140.405,140.7,-1.15,-0.81,1862513.112841,34004,141.0804,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",141.46,142.87,141.02,141.85,-0.74,-0.52,2864736.394332,37499,142.0391,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":479,"percent_change":480,"volume":490,"transactions":491,"vwap":492},"2026-08-26",143.39,143.82,142,142.59,3834315.089544,44182,142.9212,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":150,"volume":500,"transactions":501,"vwap":502},"2026-08-25",143.49,143.54,141.97,143.33,-0.03,2941904.209001,40797,143.1261,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",142.33,143.51,141.56,143.36,1.56,1.1,2900024.842275,41175,142.9169,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",141.57,141.86,140.26,141.8,1.12,0.8,3179126.696062,43570,141.3693,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",141.3,142.04,140.46,140.68,-0.62,-0.44,3165343.046998,42841,141.0306,{"date":537,"open":538,"high":539,"low":540,"close":527,"change":541,"percent_change":93,"volume":542,"transactions":543,"vwap":544},"2026-08-19",140.16,141.6,139.89,1.28,2798031.210171,43076,141.0091,{"date":546,"open":547,"high":527,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",140.275,139.78,140.02,-0.6,-0.43,2747616.573348,48837,140.2939,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":364,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",141,139.35,140.62,-0.29,2248650.21797,41877,140.2235,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",140.76,141.7,140.5,141.03,-0.18,-0.13,2053441.302524,31717,141.0545,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":353,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",140.47,142.37,141.21,0.34,2889843.265366,47718,141.4405,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",140.08,140.89,138.395,140.73,1.23,0.88,3178984.133798,54275,140.0818,{"date":596,"open":597,"high":538,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",138.13,137.31,139.5,0.74,0.53,3353898.871666,44467,139.1773,{"date":606,"open":607,"high":608,"low":424,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",138.11,139.18,138.76,-1.4,-1,3877084.213225,52924,138.2107,{"date":616,"open":617,"high":618,"low":619,"close":538,"change":620,"percent_change":215,"volume":621,"transactions":622,"vwap":623},"2026-08-07",139.32,140.42,138.25,1.02,4529448.293161,49978,139.996,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":468,"volume":631,"transactions":632,"vwap":633},"2026-08-06",140.28,141.17,138.625,139.14,-1.62,5228220.260326,63331,139.722,{"date":635,"open":636,"high":637,"low":638,"close":566,"change":639,"percent_change":590,"volume":640,"transactions":641,"vwap":642},"2026-08-05",139.8,141.51,138.55,1.71,13225846.499551,110375,140.4627,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",139.85,141.47,138.91,139.05,-5.1,-3.54,16255853.001181,166242,140.1927,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":259,"percent_change":121,"volume":660,"transactions":661,"vwap":662},"2026-08-03",144.77,144.88,142.96,144.15,2716857.146948,44257,143.9605,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",146,143.59,144.61,-1.58,-1.08,3230721.686681,43946,144.5581,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",146.22,146.75,144.18,146.19,0.72,0.49,4362089.302445,52566,145.7237,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",146.59,146.854537,143.34,145.47,-1.65,-1.12,3812016.403825,55701,145.3043,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":278,"percent_change":279,"volume":701,"transactions":702,"vwap":703},"2026-07-28",147.01,149.16,146.035,147.12,5658912.04723,61904,147.7312,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":167,"volume":711,"transactions":712,"vwap":713},"2026-07-27",147.29,147.83,145.35,147.26,-0.37,4109684.817322,52577,146.8735,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",145.1,148.35,144,147.63,2.51,1.73,6395333.942527,78567,146.9801,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",143.47,145.79,142.32,145.12,0.42,0.29,7423536.022988,85679,144.2325,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",148.65,149.07,144.1,144.7,-5.24,-3.49,6647990.627414,78088,146.081,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",148.11,150.02,146.7201,149.94,2.46,1.67,3264052.790872,49745,149.2229,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",149,149.61,146.47,147.48,-2.31,-1.54,3110730.387028,44671,147.414,{"date":770,"open":771,"high":30,"low":772,"close":773,"change":774,"percent_change":570,"volume":775,"transactions":9,"vwap":773},"2026-07-17",150.050003,148,149.78999,-0.27,4817900,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-07-16",145,150.059998,144.19,6.64,4.63,6237700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":352,"volume":791,"transactions":9,"vwap":789},"2026-07-15",143.0099945,144.34,141.62,143.42,0.93,4867200,{"date":793,"open":488,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",143.41,141.58,142.49001,0.33,0.23,3588400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":427,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-13",141.38,142.89999,140.64999,142.16,0.92,2831800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":155,"volume":815,"transactions":9,"vwap":813},"2026-07-10",142.61,142.75,138.78,140.87,-0.49,2403200,{"date":817,"open":818,"high":819,"low":589,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",141.020004,142.7,141.36,0.36,0.26,3679000,{"date":825,"open":465,"high":826,"low":827,"close":557,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":557},"2026-07-08",143.080002,140.25999,-2.61,-1.82,3986400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",140.81,143.86,140.41,143.61,3.41,2.43,3481900,{"date":841,"open":842,"high":626,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",139.21001,138.10001,140.2,0.77,0.55,3153600,{"date":849,"open":850,"high":599,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",138.36,136.86,139.42999,2.63,1.92,2906800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":311,"volume":863,"transactions":9,"vwap":861},"2026-07-01",135.67999,138.8,135.10001,136.8,1.33,3140200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",137.53999,138.37,135.22,135.47,-3.42,-2.46,5578200,{"date":874,"open":875,"high":599,"low":876,"close":877,"change":669,"percent_change":100,"volume":878,"transactions":9,"vwap":877},"2026-06-29",139.059998,136.81,138.89,3343900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":363,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-26",141.46001,141.87,138.98,139.97,-0.4,6244600,{"date":888,"open":889,"high":578,"low":850,"close":890,"change":321,"percent_change":162,"volume":891,"transactions":9,"vwap":890},"2026-06-25",141.85001,140.53,3912100,{"date":893,"open":894,"high":895,"low":896,"close":813,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":813},"2026-06-24",145.17,145.55,137.67,-4.38,-3.02,5992800,{"date":901,"open":836,"high":902,"low":486,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",146.16,145.25,1.42,0.99,3117300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",140.66,144.81,140.31,143.83,3.29,2.34,4225000,{"date":917,"open":918,"high":919,"low":852,"close":920,"change":885,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-18",139.95,141.49001,140.53999,-0.28,6701200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",145.029999,146.12,140.59,140.94,-5.18,-3.55,4444700,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":926},"2026-06-16",148.029999,148.46001,145.32001,-2.38,-1.6,3215000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":162,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-15",149.24001,150.17999,148.24001,148.5,-0.16,4177600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",148.41,149.7,147.85001,148.74001,1.55,1.05,2452700,{"date":958,"open":959,"high":935,"low":960,"close":961,"change":904,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-11",147.0099945,145.71001,147.19,0.97,3493700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",147.67,148.10001,145.74001,145.77,-1.75,-1.19,3054400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",144.2,148.28999,143,147.52,4.74,3.32,5184800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",144.5,145.16,142.029999,142.78,-1.76,-1.22,3967200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",142.57001,145.72,142.55,144.53999,0.75,0.52,5442300,{"date":1001,"open":836,"high":1002,"low":919,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",144.39,143.78999,1.97,1.39,3652900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":179,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",139.28999,142.66,138.99001,141.82001,1.41,4049000,{"date":1016,"open":1017,"high":1018,"low":424,"close":835,"change":1005,"percent_change":179,"volume":1019,"transactions":9,"vwap":835},"2026-06-02",139.0099945,140.42999,3130900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",141.59,142.14999,138.92,139.020004,-4.45,-3.1,2981600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":727,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":727},"2026-05-29",145.28999,145.53999,142.22,-2.17,-1.49,7950600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":550,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",145.42,147.10001,144.52,145.64,-0.88,2891900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":560,"volume":1052,"transactions":9,"vwap":1050},"2026-05-27",147.029999,147.47,146.029999,146.52,-0.42,3119800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",146.99001,147.92999,146.50999,146.94,1.04,0.71,2480300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":591,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",145.42999,146.27,144.39999,145.89999,1.27,2327700,{"date":1071,"open":1072,"high":1031,"low":1073,"close":1074,"change":1075,"percent_change":499,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",144.32001,142.8,144.63,-0.05,2789600,{"date":1078,"open":1079,"high":741,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",141.77,141.25999,144.67999,2.24,1.57,2834800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":465,"change":248,"percent_change":1090,"volume":1091,"transactions":9,"vwap":465},"2026-05-19",141.92999,142.63,140.78999,0.09,3523000,{"date":1093,"open":1094,"high":1095,"low":557,"close":1096,"change":1097,"percent_change":1068,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",141.12,142.83,142.31,1.78,2980200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":890,"change":1104,"percent_change":1035,"volume":1105,"transactions":9,"vwap":890},"2026-05-15",141.14,141.98,140.17,-2.13,2970100,{"date":1107,"open":1108,"high":1109,"low":889,"close":1010,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1010},"2026-05-14",142.53,143.28,0.66,0.46,2484000,{"date":1114,"open":1115,"high":1116,"low":517,"close":488,"change":988,"percent_change":989,"volume":1117,"transactions":9,"vwap":488},"2026-05-13",143.2,143.97,3062800,{"date":1119,"open":1120,"high":1121,"low":1073,"close":1122,"change":1123,"percent_change":43,"volume":1124,"transactions":9,"vwap":1122},"2026-05-12",144.33,144.94,143.75999,-0.31,2564000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":150,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-11",144.31,145.34,143.67999,144.070007,-0.01,2685800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1068,"volume":1140,"transactions":9,"vwap":1138},"2026-05-08",142.98,144.50999,142.36,144.089996,1.8,3267100,{"date":1142,"open":1143,"high":1066,"low":1144,"close":1145,"change":258,"percent_change":551,"volume":1146,"transactions":9,"vwap":1145},"2026-05-07",143.38,142.21001,142.28999,3902300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":803,"change":853,"percent_change":1152,"volume":1153,"transactions":9,"vwap":803},"2026-05-06",141.60001,143.81,141.45,1.87,3322000,{"date":1155,"open":1156,"high":1157,"low":413,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",139,140.46001,140.27,1.51,1.09,2091200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",140.34,140.88,138.029999,138.75999,-2.65,-1.87,2480000,{"date":1172,"open":1173,"high":987,"low":1174,"close":1175,"change":258,"percent_change":551,"volume":1176,"transactions":9,"vwap":1175},"2026-05-01",142.71001,140.82001,141.41,2842100,{"date":1178,"open":1179,"high":1180,"low":414,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",139.27,142.48,142.020004,3.2,2.31,3859500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",139.72,141.21001,138.14999,138.82001,-2.71,-1.91,3526200,{"date":1195,"open":1196,"high":1023,"low":636,"close":1197,"change":1159,"percent_change":332,"volume":1198,"transactions":9,"vwap":1197},"2026-04-28",141.42,141.53,4046700,{"date":1200,"open":1201,"high":1109,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-27",140.84,139.89999,140.020004,-2.08,-1.46,2823500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":162,"percent_change":447,"volume":1213,"transactions":9,"vwap":1212},"2026-04-24",142.32001,144.28,141.25,142.10001,3265700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":806,"percent_change":352,"volume":1220,"transactions":9,"vwap":1219},"2026-04-23",141.75999,144.059998,141.029999,142.34,3799800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1196,"change":1226,"percent_change":155,"volume":1227,"transactions":9,"vwap":1196},"2026-04-22",142.95,143.22,140.64,-0.5,3612600,{"date":1229,"open":903,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",145.27,141.34,141.92,-3.11,-2.14,4323300,{"date":1237,"open":741,"high":1238,"low":688,"close":925,"change":1239,"percent_change":1075,"volume":1240,"transactions":9,"vwap":925},"2026-04-20",145.2,-0.07,2858600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",142.52,145.44,142.25,145.10001,2.93,2.06,4432800,{"date":1251,"open":1252,"high":1253,"low":881,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",142.64,145.0099945,142.17,2.4,1.72,4835600,{"date":1259,"open":1260,"high":1202,"low":1261,"close":1262,"change":1013,"percent_change":620,"volume":1263,"transactions":9,"vwap":1262},"2026-04-15",137.78,137.49001,139.77,4747200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":850,"change":1269,"percent_change":591,"volume":1270,"transactions":9,"vwap":850},"2026-04-14",137.14999,138.84,136.91,1.21,3982700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1266,"change":1276,"percent_change":499,"volume":1277,"transactions":9,"vwap":1266},"2026-04-13",136.95,137.2,135.029999,-0.04,4253100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":204,"percent_change":550,"volume":1284,"transactions":9,"vwap":1283},"2026-04-10",138.39999,138.81,136.22,137.19,4027300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",136.69,140.10001,136.55,138.020004,0.61,0.44,3568200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",136.10001,138.22,135.080002,137.41,4.19,3.15,3961700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1110,"volume":1310,"transactions":9,"vwap":1308},"2026-04-07",132.14999,133.3,130.86,133.22,0.87,2301000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-06",133.5,134.089996,132.13,132.35001,-1.42,-1.06,2602900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1292,"percent_change":797,"volume":1326,"transactions":9,"vwap":1325},"2026-04-02",132.71001,134.78999,131.74001,133.77,3427100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1309,"volume":1334,"transactions":9,"vwap":1332},"2026-04-01",131.78,134.13,131.39999,133.33,1.15,3707900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",130.50999,133.24001,129.7,132.17999,3.4,2.64,4336100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":126,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",130.7,130.92,128.11,128.78,-0.09,3327100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",129.22,130.35001,128.53,128.89999,-0.84,-0.65,3005200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":531,"percent_change":111,"volume":1367,"transactions":9,"vwap":1366},"2026-03-26",129.49001,130.91,128.97,129.74001,3058400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",131.080002,131.78999,129.5,130.36,0.01,3957400,{"date":1377,"open":1349,"high":1378,"low":1379,"close":1355,"change":301,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1355},"2026-03-24",131.64,128.39999,0.03,3196400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1139,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",130.95,132.62,129.41,130.31,2.3,4179100,{"date":1391,"open":1392,"high":1393,"low":224,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",130.87,131.12,128.0099945,-3.08,-2.35,5564200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",130.66,131.53,129.75999,131.089996,-0.11,-0.08,2767300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":141,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",132.39999,133.23,130.89999,131.2,-2.01,2754200,{"date":1416,"open":1417,"high":394,"low":244,"close":1418,"change":1419,"percent_change":205,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",134.53,133.21001,-0.86,2518800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":426,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",133.47,135.2,132.58,134.070007,2.32,2170200,{"date":1430,"open":1308,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1404,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",133.78999,131.39,131.75,-0.15,2342900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",132.89999,130,131.89999,-2.5,-1.86,4745800,{"date":1445,"open":1446,"high":286,"low":1447,"close":1448,"change":988,"percent_change":70,"volume":1449,"transactions":9,"vwap":1448},"2026-03-11",135.46001,133.60001,134.39999,2971300,{"date":1451,"open":1323,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":997,"volume":1456,"transactions":9,"vwap":1454},"2026-03-10",137.87,133.86,136.16,1.01,4050400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1291,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-09",133.029999,136.059998,129.88,135.14999,0.45,4635400,{"date":1466,"open":1467,"high":1468,"low":1438,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",135.78,135.92,134.53999,-3.31,-2.4,5286600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",137.92,138.059998,136.25999,137.85001,-1.57,-1.13,4350800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":668,"percent_change":691,"volume":1488,"transactions":9,"vwap":1487},"2026-03-04",141.050003,141.2,138.050003,139.42,3018600,{"date":1490,"open":599,"high":1491,"low":1492,"close":557,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":557},"2026-03-03",141.39,137.82001,-1.72,-1.21,2590700,{"date":1497,"open":557,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",143.020004,139.66,142.72,0.15,0.11,3204600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":993,"change":1350,"percent_change":1509,"volume":1510,"transactions":9,"vwap":993},"2026-02-27",142.12,143.95,141.95,-0.06,5263800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1010,"change":853,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1010},"2026-02-26",140.44,142.85001,140.35001,1.88,3221700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":774,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-25",140.39999,140.95,139.60001,140.029999,-0.19,2865400,{"date":1527,"open":835,"high":1188,"low":1528,"close":1529,"change":532,"percent_change":1123,"volume":1530,"transactions":9,"vwap":1529},"2026-02-24",139.36,140.3,2359700,{"date":1532,"open":1533,"high":1534,"low":884,"close":1535,"change":100,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-23",141.33,142.39999,140.74001,-0.54,3942300,{"date":1539,"open":1540,"high":1197,"low":445,"close":1541,"change":1542,"percent_change":1097,"volume":1543,"transactions":9,"vwap":1541},"2026-02-20",138.96001,141.50999,2.47,2408800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1051,"volume":1551,"transactions":9,"vwap":1549},"2026-02-19",139.11,139.78999,138.19,139.039993,-0.59,1772600,{"date":1553,"open":1554,"high":795,"low":1555,"close":1556,"change":1234,"percent_change":141,"volume":1557,"transactions":9,"vwap":1556},"2026-02-18",141.14999,138.71001,139.63,2751500,{"date":1559,"open":1560,"high":1508,"low":1561,"close":1079,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1079},"2026-02-17",139.86,139.13,2.8,2.01,3079400,{"date":1566,"open":1567,"high":577,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",137.53,136.83,138.97,2.59,1.9,3096500,{"date":1574,"open":1575,"high":1508,"low":286,"close":1576,"change":1577,"percent_change":1441,"volume":1578,"transactions":9,"vwap":1576},"2026-02-12",140.67,136.38,-3.5,5147200,{"date":1580,"open":844,"high":889,"low":1581,"close":1582,"change":550,"percent_change":551,"volume":1583,"transactions":9,"vwap":1582},"2026-02-11",139.83,139.88,3623400,{"date":1585,"open":1475,"high":1586,"low":1587,"close":1588,"change":1182,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",140.96001,137.5,140.48,2.33,2831200,{"date":1592,"open":1593,"high":1261,"low":1594,"close":1595,"change":797,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-09",136.37,135.14,137.28,0.24,2047300,{"date":1599,"open":1600,"high":1261,"low":394,"close":1273,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1273},"2026-02-06",137.0099945,0.81,0.59,3120600,{"date":1605,"open":255,"high":1606,"low":1313,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",136.97,136.14,1.3,0.96,3746800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":320,"change":1616,"percent_change":1082,"volume":1617,"transactions":9,"vwap":320},"2026-02-04",132.91,135.12,132.78,2.96,3888800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-03",129.50999,132.41,131.88,2.2,1.7,3058300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1043,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-02",130.53999,131.66,129.60001,129.67999,-0.67,2383600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1501,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-30",129.33,130.71001,128.81,130.56,0.12,4835900,{"date":1643,"open":1644,"high":1337,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",128.45,127.27,130.41,3.28,2.58,4510700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1479,"percent_change":989,"volume":1656,"transactions":9,"vwap":1655},"2026-01-28",128.75999,129.24001,126.67,127.13,3859700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1139,"volume":1664,"transactions":9,"vwap":1662},"2026-01-27",126.33,128.84,125.47,128.7,2.27,3019700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",128.37,128.59,126.34,126.43,-0.72,-0.57,3350900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":353,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",126.93,127.39,125.67,127.15,0.38,4134700,{"date":1683,"open":1346,"high":1684,"low":1685,"close":1654,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2026-01-22",131.039993,126.44,-4.47,-3.41,6072600,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":797,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-21",134.52,128.72,131.14,0.25,6036200,{"date":1697,"open":1622,"high":1698,"low":1699,"close":1700,"change":1471,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-20",132.38,130.39,130.81,-1.8,5632500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1418,"change":1111,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1418},"2026-01-16",132.57001,134.94,132.059998,0.35,4652300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-15",132.64999,134.050003,132.21001,132.75,0.54,0.41,2795000,{"date":1720,"open":1639,"high":256,"low":1721,"close":1714,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1714},"2026-01-14",129.81,1.99,1.53,2745900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1728},"2026-01-13",129.080002,130.22,127.36,1.16,0.9,3105800,{"date":1734,"open":1735,"high":1736,"low":1349,"close":1737,"change":321,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-12",129.14999,130.050003,129.059998,-0.26,2055500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1455,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",128.32001,129.75,128.23,129.39999,0.79,2405600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-08",126.36,129.32001,126,128.39,1.49,1.17,3295800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":363,"percent_change":532,"volume":1763,"transactions":9,"vwap":1762},"2026-01-07",127.93,129.36,126.73,126.9,3698700,{"date":1765,"open":1653,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1493,"volume":1770,"transactions":9,"vwap":1768},"2026-01-06",129.94,126.35,127.46,-2.23,3927000,{"date":1772,"open":1662,"high":1700,"low":1773,"close":192,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":192},"2026-01-05",127.76,0.64,0.5,3265300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1005,"percent_change":1160,"volume":1783,"transactions":9,"vwap":1782},"2026-01-02",127.74,129.31,127.24,129.050003,3280500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-31",129.10001,129.46001,127.63,127.66,-1.35,-1.05,2761200,{"date":1794,"open":1795,"high":1796,"low":1744,"close":1797,"change":601,"percent_change":1717,"volume":1798,"transactions":9,"vwap":1797},"2025-12-30",128.48,129.14,129.0099945,1757500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1795,"change":1804,"percent_change":570,"volume":1805,"transactions":9,"vwap":1795},"2025-12-29",129.17999,129.64999,128.029999,-0.23,2637800,{"date":1807,"open":1808,"high":1372,"low":1809,"close":1810,"change":532,"percent_change":321,"volume":1811,"transactions":9,"vwap":1810},"2025-12-26",129.2,128.050003,128.71001,1090300,{"date":1813,"open":1814,"high":1815,"low":222,"close":1735,"change":1816,"percent_change":332,"volume":1817,"transactions":9,"vwap":1735},"2025-12-24",128.16,129.47,1.38,1050000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-23",127.32,127.97,127.22,127.77,0.18,0.14,2114000,{"date":1828,"open":1645,"high":1667,"low":1829,"close":1830,"change":821,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-22",127.21,127.59,0.28,2859800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":551,"percent_change":321,"volume":1839,"transactions":9,"vwap":1838},"2025-12-19",128.28,128.46001,126.92,127.23,8629400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1789,"change":364,"percent_change":121,"volume":1845,"transactions":9,"vwap":1789},"2025-12-18",128.89,129.78999,127.6,3559200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1111,"percent_change":821,"volume":1852,"transactions":9,"vwap":1851},"2025-12-17",127.52,129.029999,127.089996,128.070007,4780100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":193,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":193},"2025-12-16",129.25,130.059998,127.4,-3.05,-2.33,3248500,{"date":1862,"open":1393,"high":1393,"low":1863,"close":1400,"change":353,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1400},"2025-12-15",129.020004,0.37,2863300,{"date":1867,"open":1868,"high":1869,"low":1721,"close":1870,"change":1871,"percent_change":560,"volume":1872,"transactions":9,"vwap":1870},"2025-12-12",131.61,131.7,130.17999,-0.38,2721600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1639,"change":1878,"percent_change":1110,"volume":1879,"transactions":9,"vwap":1639},"2025-12-11",130.12,131.34,129.97,0.85,3702700,{"date":1881,"open":1882,"high":1639,"low":1820,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-10",127.75,129.71001,2.26,1.77,3479900,{"date":1888,"open":1857,"high":1744,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-09",126.85,127.45,0.78,0.62,4358400,{"date":1895,"open":1896,"high":1821,"low":1897,"close":1654,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1654},"2025-12-08",127.5,126.61,-1.31,-1.02,2927900,{"date":1902,"open":1903,"high":1904,"low":1823,"close":1905,"change":1906,"percent_change":946,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",128.17999,128.83,127.98,-0.2,3242200,{"date":1909,"open":1735,"high":1910,"low":1803,"close":1903,"change":417,"percent_change":457,"volume":1146,"transactions":9,"vwap":1903},"2025-12-04",130.45,{"date":1912,"open":1913,"high":1914,"low":1803,"close":1915,"change":822,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",128.82001,129.53,129.19,0.2,3294300,{"date":1919,"open":1920,"high":1920,"low":1744,"close":1921,"change":1922,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-02",129.87,128.92999,0,3458200,{"date":1925,"open":1844,"high":1926,"low":1927,"close":1921,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1921},"2025-12-01",129.77,127.16,0.4,0.31,2706200,{"date":1932,"open":222,"high":1636,"low":1933,"close":1356,"change":1864,"percent_change":732,"volume":1934,"transactions":9,"vwap":1356},"2025-11-28",127.9,1343800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1814,"change":845,"percent_change":194,"volume":1940,"transactions":9,"vwap":1814},"2025-11-26",127.51,129.28,125.98,2183000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1677,"change":1946,"percent_change":600,"volume":1947,"transactions":9,"vwap":1677},"2025-11-25",126.45,128.44,126.27,0.94,3158000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1943,"change":1110,"percent_change":998,"volume":1953,"transactions":9,"vwap":1943},"2025-11-24",126.46,127.56,125.36,10057900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-21",123.76,126.5,122.61,125.79,2.67,2.17,3709000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":679,"percent_change":1602,"volume":1969,"transactions":9,"vwap":1968},"2025-11-20",123.65,125.55,122.9,123.12,3087200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":610,"percent_change":1480,"volume":1976,"transactions":9,"vwap":1975},"2025-11-19",123.8,124.27,121.4,122.4,5119100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1972,"change":1831,"percent_change":798,"volume":1982,"transactions":9,"vwap":1972},"2025-11-18",123.3,124.25,122.31,6382500,{"date":1984,"open":1985,"high":1986,"low":1975,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-17",123.53,124.69,123.52,0.69,0.56,3111000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-14",124,125.019997,122.67,122.83,-1.17,-0.94,3651800,{"date":2001,"open":2002,"high":2003,"low":1979,"close":1993,"change":1358,"percent_change":1632,"volume":2004,"transactions":9,"vwap":1993},"2025-11-13",124.089996,124.83,3761000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1317,"percent_change":691,"volume":2011,"transactions":9,"vwap":2010},"2025-11-12",125.72,126.4,124.79,124.84,2687000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1160,"volume":2019,"transactions":9,"vwap":2017},"2025-11-11",125.22,126.41,124.68,126.26,1.36,2068000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":363,"volume":2027,"transactions":9,"vwap":2025},"2025-11-10",125.43,125.97,123.66,124.9,-0.7,2101300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":427,"volume":2035,"transactions":9,"vwap":2033},"2025-11-07",124.11,125.63,123.47,125.6,1.6,2322100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1993,"change":1824,"percent_change":1501,"volume":2041,"transactions":9,"vwap":1993},"2025-11-06",124.19,125.38,123.2,3575300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":570,"percent_change":1434,"volume":2048,"transactions":9,"vwap":2047},"2025-11-05",124.62,125.050003,123.56,123.82,4179300,{"date":2050,"open":1993,"high":2051,"low":2040,"close":1993,"change":43,"percent_change":570,"volume":2052,"transactions":9,"vwap":1993},"2025-11-04",125.65,3086900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":248,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-03",123.14,124.47,121.75,124.22,0.1,3336100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2002,"change":278,"percent_change":1404,"volume":2066,"transactions":9,"vwap":2002},"2025-10-31",123.7,124.92,122.99,3892700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1892,"volume":2074,"transactions":9,"vwap":2072},"2025-10-30",122.82,124.66,122.55,124.23,0.76,2367100,{"date":2076,"open":2077,"high":2033,"low":2078,"close":2032,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2032},"2025-10-29",124.78,122.97,-2.25,-1.79,3329800,{"date":2083,"open":1670,"high":2084,"low":2085,"close":2007,"change":2086,"percent_change":26,"volume":2087,"transactions":9,"vwap":2007},"2025-10-28",126.94,125.15,-1.36,2922800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":352,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-27",126.81,127.12,125.84,127.080002,0.51,2940900,{"date":2097,"open":2098,"high":2099,"low":1959,"close":1670,"change":1110,"percent_change":998,"volume":2100,"transactions":9,"vwap":1670},"2025-10-24",126.56,127.35,2965900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":570,"percent_change":278,"volume":2107,"transactions":9,"vwap":2106},"2025-10-23",125.92,126.72,124.96,125.77,2647900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1276,"percent_change":499,"volume":2114,"transactions":9,"vwap":2113},"2025-10-22",126.23,127.019997,124.56,125.95,2727300,{"date":2116,"open":2084,"high":1896,"low":2117,"close":2118,"change":971,"percent_change":1998,"volume":2119,"transactions":9,"vwap":2118},"2025-10-21",125.64,125.99,2975600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-20",125.2,127.47,124.080002,127.18,3.1,2.5,4181000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2124,"change":2134,"percent_change":1255,"volume":2135,"transactions":9,"vwap":2124},"2025-10-17",121.28,124.36,121.17,2.91,5377000,{"date":2137,"open":2138,"high":2045,"low":2139,"close":2133,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2133},"2025-10-16",123.86,120.25,-1.59,-1.3,6320200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-15",116.67,123.28,116.51,122.76,7.31,6.33,7999900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-14",112.55,115.71,111.81,115.45,2.73,2.42,3150800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1754,"percent_change":374,"volume":2167,"transactions":9,"vwap":2166},"2025-10-13",112.019997,113.040001,111.38,112.72,2624300,{"date":2169,"open":2170,"high":2171,"low":31,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-10",114.76,115.24,111.23,-3.22,-2.81,2924100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":765,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-09",115.86,116.040001,114.050003,114.45,-1.33,2276200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-08",116.019997,116.75,114.74,115.99,0.02,2324500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-07",117.48,117.62,114.15,115.97,-1.16,-0.99,2969000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":76,"percent_change":300,"volume":2207,"transactions":9,"vwap":2206},"2025-10-06",117,117.79,116.37,117.13,2540200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1946,"percent_change":1601,"volume":2214,"transactions":9,"vwap":2213},"2025-10-03",116.4,118.2,116.010002,117.059998,3136900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1123,"volume":2222,"transactions":9,"vwap":2220},"2025-10-02",116.22,116.48,114.54,116.12,-0.36,2935700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2218,"change":2228,"percent_change":639,"volume":2229,"transactions":9,"vwap":2218},"2025-10-01",114.31,116.52,113.8,1.96,2980900,{"date":2231,"open":2232,"high":2219,"low":2233,"close":2234,"change":1831,"percent_change":1694,"volume":2235,"transactions":9,"vwap":2234},"2025-09-30",114.22,113.11,114.52,3617400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":301,"volume":2243,"transactions":9,"vwap":2241},"2025-09-29",114.6,114.87,113.62,114.24,0.05,2470900,{"date":2245,"open":2246,"high":2238,"low":2247,"close":2248,"change":311,"percent_change":1309,"volume":2249,"transactions":9,"vwap":2248},"2025-09-26",113.46,112.85,114.19,3021600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1708,"percent_change":1929,"volume":2256,"transactions":9,"vwap":2255},"2025-09-25",112.92,113.76,112.6,113.21,2596400,{"date":2258,"open":2227,"high":2259,"low":2260,"close":2261,"change":668,"percent_change":25,"volume":2262,"transactions":9,"vwap":2261},"2025-09-24",114.34,112.58,112.86,3274300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2094,"percent_change":1463,"volume":2269,"transactions":9,"vwap":2268},"2025-09-23",113.98,114.65,113.099998,114.44,2319000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":731,"percent_change":1864,"volume":2276,"transactions":9,"vwap":2275},"2025-09-22",113.16,114.46,112,113.93,2798700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":690,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-19",115.18,115.31,113.25,113.51,-1.43,8647800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1068,"percent_change":520,"volume":2291,"transactions":9,"vwap":2290},"2025-09-18",114.3,115.8,113.88,115.16,3936000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":278,"percent_change":126,"volume":2298,"transactions":9,"vwap":2297},"2025-09-17",114.98,116.41,113.38,113.89,2869800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":162,"percent_change":50,"volume":2305,"transactions":9,"vwap":2304},"2025-09-16",113.87,114.88,112.88,114.029999,2989900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":669,"percent_change":1998,"volume":2312,"transactions":9,"vwap":2311},"2025-09-15",115.29,116,113.69,114.27,2717900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":601,"percent_change":1111,"volume":2319,"transactions":9,"vwap":2318},"2025-09-12",114.86,115.91,114.17,115.35,3552200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-11",111.31,115.67,111,114.82,3.84,3.46,5039900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2199,"percent_change":1043,"volume":2335,"transactions":9,"vwap":2334},"2025-09-10",111.91,112.29,110.6,110.98,3118900,{"date":2337,"open":2338,"high":2265,"low":2339,"close":2340,"change":2140,"percent_change":610,"volume":2341,"transactions":9,"vwap":2340},"2025-09-09",113.28,111.55,111.97,5307200,{"date":2343,"open":2344,"high":2253,"low":2345,"close":2346,"change":1350,"percent_change":1405,"volume":2347,"transactions":9,"vwap":2346},"2025-09-08",112.17,111.66,113.56,2791100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1059,"percent_change":806,"volume":2354,"transactions":9,"vwap":2353},"2025-09-05",113.59,114.95,112.98,113.65,2595800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-04",111.25,112.81,110.51,112.61,1.66,1.5,2499500,{"date":2365,"open":2324,"high":2366,"low":2367,"close":2368,"change":155,"percent_change":1123,"volume":2369,"transactions":9,"vwap":2368},"2025-09-03",112.25,110.87,110.95,3333700,{"date":2371,"open":2366,"high":2260,"low":2372,"close":2373,"change":2374,"percent_change":136,"volume":2375,"transactions":9,"vwap":2373},"2025-09-02",111.010002,111.3,-2.48,3396000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":406,"percent_change":1455,"volume":2382,"transactions":9,"vwap":2381},"2025-08-29",112.41,113.96,112.19,113.78,2827600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1276,"percent_change":1276,"volume":2389,"transactions":9,"vwap":2388},"2025-08-28",112.79,112.94,111.4,112.64,2559100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":862,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-27",112.78,114.2,112.12,112.68,1.19,3451400,{"date":2399,"open":2400,"high":2358,"low":2401,"close":2402,"change":774,"percent_change":162,"volume":2403,"transactions":9,"vwap":2402},"2025-08-26",111.58,111.050003,111.35,4839100,{"date":2405,"open":2163,"high":2406,"low":2373,"close":2407,"change":57,"percent_change":1550,"volume":2408,"transactions":9,"vwap":2407},"2025-08-25",112.75,111.62,2022800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-22",109.23,113.15,109.14,112.28,3.89,3.59,3554100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2080,"percent_change":630,"volume":2424,"transactions":9,"vwap":2423},"2025-08-21",109.050003,109.61,107.84,108.39,3045700,{"date":2426,"open":2427,"high":2394,"low":2428,"close":2429,"change":131,"percent_change":480,"volume":2430,"transactions":9,"vwap":2429},"2025-08-20",111.43,109.74,110.18,3227300,{"date":2432,"open":2433,"high":2367,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-19",107.47,107.029999,110.76,5.32,5.05,3985500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":468,"percent_change":669,"volume":2445,"transactions":9,"vwap":2444},"2025-08-18",106.57,106.61,105.42,105.44,2035600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":600,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-15",106.32,106.8,105.98,106.59,0.7,1924200,{"date":2455,"open":2456,"high":2448,"low":2457,"close":2458,"change":321,"percent_change":121,"volume":2459,"transactions":9,"vwap":2458},"2025-08-14",105.3,104.07,105.85,2267900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1816,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-13",105.12,106.54,104.54,106.19,1.32,2679200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":215,"percent_change":2452,"volume":2474,"transactions":9,"vwap":2473},"2025-08-12",104.3,104.94,103.41,104.81,2847100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":938,"percent_change":141,"volume":2481,"transactions":9,"vwap":2480},"2025-08-11",105.41,105.86,103.94,104.080002,3181500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":258,"percent_change":1672,"volume":2488,"transactions":9,"vwap":2487},"2025-08-08",106.22,106.77,105.62,105.68,1841700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1989,"percent_change":601,"volume":2495,"transactions":9,"vwap":2494},"2025-08-07",106.96,107.48,105.31,106.29,2214900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1898,"percent_change":989,"volume":2502,"transactions":9,"vwap":2501},"2025-08-06",106.93,107.43,105.63,105.73,3706100,{"date":2504,"open":2505,"high":2506,"low":2456,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-05",105.7,107.58,107.040001,1.83,1.74,3556700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":732,"volume":2518,"transactions":9,"vwap":2516},"2025-08-04",105.33,105.89,104.41,105.21,0.3,4631700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1169,"percent_change":970,"volume":2525,"transactions":9,"vwap":2524},"2025-08-01",107.18,107.27,104.099998,104.91,6122800,{"date":2527,"open":2433,"high":2528,"low":2451,"close":2529,"change":2530,"percent_change":668,"volume":2531,"transactions":9,"vwap":2529},"2025-07-31",108.78,106.78,-1.71,4136100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":691,"volume":2539,"transactions":9,"vwap":2537},"2025-07-30",109.9,110.39,107.59,108.49,-1.23,3796500,{"date":2541,"open":2506,"high":2542,"low":2449,"close":2543,"change":2544,"percent_change":838,"volume":2545,"transactions":9,"vwap":2543},"2025-07-29",109.83,109.72,2.6,3812700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-28",110,110.28,107.07,107.12,-3.17,-2.87,2850600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":216,"percent_change":998,"volume":2561,"transactions":9,"vwap":2560},"2025-07-25",109.95,110.36,108.33,110.29,2150700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2543,"change":921,"percent_change":167,"volume":2567,"transactions":9,"vwap":2543},"2025-07-24",109.79,110.54,109.22,6208800,{"date":2569,"open":2413,"high":2570,"low":2571,"close":2548,"change":1601,"percent_change":600,"volume":2572,"transactions":9,"vwap":2548},"2025-07-23",110.42,108.54,4215000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":862,"percent_change":590,"volume":2579,"transactions":9,"vwap":2578},"2025-07-22",108.22,109.37,107.7,109.19,5214700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":332,"percent_change":1455,"volume":2586,"transactions":9,"vwap":2585},"2025-07-21",107.25,108.7,106.68,107.86,3838200,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2529,"change":1708,"percent_change":797,"volume":2591,"transactions":9,"vwap":2529},"2025-07-18",107.17,105.72,4481500,{"date":2593,"open":2576,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-17",110.46,105.75,106.43,-3.74,-3.39,6612800,{"date":2601,"open":2406,"high":2602,"low":2603,"close":2604,"change":954,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-16",114.5,109.019997,110.17,1.43,12177900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":418,"percent_change":1632,"volume":2613,"transactions":9,"vwap":2612},"2025-07-15",109.68,110.11,108.19,108.62,5309300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1824,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-14",108.38,109.53,108.089996,109.35,0.16,3582000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":2073,"percent_change":2452,"volume":2627,"transactions":9,"vwap":2625},"2025-07-11",106.7,109.17,106.46,3209800,{"date":2629,"open":2630,"high":2548,"low":2631,"close":2632,"change":2633,"percent_change":1571,"volume":2634,"transactions":9,"vwap":2632},"2025-07-10",106.92,106.53,108.41,2.02,4765000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":259,"percent_change":551,"volume":2641,"transactions":9,"vwap":2640},"2025-07-09",107.13,107.49,105.28,106.39,4461200,{"date":2643,"open":2644,"high":2645,"low":2595,"close":2646,"change":998,"percent_change":680,"volume":2647,"transactions":9,"vwap":2646},"2025-07-08",105.84,108.36,106.85,2939000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-07",107.75,109,105.51,106.33,-1.69,-1.56,3837900,{"date":2658,"open":2659,"high":2528,"low":2660,"close":2661,"change":560,"percent_change":774,"volume":2662,"transactions":9,"vwap":2661},"2025-07-03",108.29,107.62,108.019997,1549600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":721,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-02",106.74,108.46,106.11,108.31,1.62,3458900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1005,"volume":2678,"transactions":9,"vwap":2676},"2025-07-01",104.87,108.47,104.25,106.58,1.46,6626300,{"date":2680,"open":2444,"high":2458,"low":2681,"close":2462,"change":1226,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2462},"2025-06-30",103.45,-0.47,7418000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2486,"change":590,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2486},"2025-06-27",105.11,107.61,105.029999,1.18,5732900,{"date":2692,"open":2693,"high":2686,"low":2694,"close":2695,"change":2696,"percent_change":710,"volume":2697,"transactions":9,"vwap":2695},"2025-06-26",104.76,103.5,104.39,-0.39,4506500,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1027,"volume":2704,"transactions":9,"vwap":2702},"2025-06-25",107.51,104.71,104.78,-3.35,4926000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":179,"percent_change":790,"volume":2711,"transactions":9,"vwap":2710},"2025-06-24",107,108.6,106.37,108.13,2990100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2637,"change":331,"percent_change":2018,"volume":2335,"transactions":9,"vwap":2637},"2025-06-23",105.58,107.26,104.88,{"date":2718,"open":2719,"high":2720,"low":2462,"close":2721,"change":1291,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-20",105.53,106.27,105.69,0.58,6746300,{"date":2725,"open":2726,"high":2584,"low":2727,"close":2728,"change":1131,"percent_change":1131,"volume":2729,"transactions":9,"vwap":2728},"2025-06-18",105,104.5,105.080002,2599300,{"date":2731,"open":2444,"high":2465,"low":2470,"close":2732,"change":2733,"percent_change":630,"volume":2734,"transactions":9,"vwap":2732},"2025-06-17",105.089996,-1.73,3068100,{"date":2736,"open":2707,"high":2571,"low":2737,"close":2738,"change":259,"percent_change":551,"volume":2739,"transactions":9,"vwap":2738},"2025-06-16",106.4,106.82,4537500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2198,"percent_change":26,"volume":2746,"transactions":9,"vwap":2745},"2025-06-13",107.36,107.94,106.24,107.28,3359400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1509,"percent_change":1509,"volume":2753,"transactions":9,"vwap":2752},"2025-06-12",107.9,109.38,107.66,108.44,3526800,{"date":2755,"open":2756,"high":2757,"low":2575,"close":2758,"change":2199,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-11",110.010002,110.14,108.5,-0.9,3454900,{"date":2762,"open":2651,"high":2548,"low":2763,"close":2764,"change":1989,"percent_change":2094,"volume":2765,"transactions":9,"vwap":2764},"2025-06-10",108.18,109.49,3771600,{"date":2767,"open":2768,"high":2769,"low":2537,"close":2770,"change":1825,"percent_change":248,"volume":2771,"transactions":9,"vwap":2770},"2025-06-09",109.27,110.059998,108.93,3032300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":962,"percent_change":1731,"volume":2778,"transactions":9,"vwap":2777},"2025-06-06",108.9,110.019997,108.15,108.79,3644400,{"date":2780,"open":2758,"high":2651,"low":2781,"close":2782,"change":258,"percent_change":363,"volume":2783,"transactions":9,"vwap":2782},"2025-06-05",107.38,107.82,2632800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1550,"percent_change":1536,"volume":2790,"transactions":9,"vwap":2789},"2025-06-04",108.88,109.13,108.28,108.43,2436300,{"date":2792,"open":2793,"high":2617,"low":2794,"close":2603,"change":2795,"percent_change":1694,"volume":2796,"transactions":9,"vwap":2603},"2025-06-03",108.32,107.74,0.27,3423200,{"date":2798,"open":2585,"high":2799,"low":2800,"close":2799,"change":1501,"percent_change":1825,"volume":2801,"transactions":9,"vwap":2799},"2025-06-02",108.75,106.15,3958700,{"date":2803,"open":2804,"high":2805,"low":2485,"close":2708,"change":2806,"percent_change":131,"volume":2807,"transactions":9,"vwap":2708},"2025-05-30",108.71,109.089996,-0.63,7261600,{"date":2809,"open":2786,"high":2165,"low":2616,"close":2411,"change":2810,"percent_change":1269,"volume":2811,"transactions":9,"vwap":2411},"2025-05-29",1.31,4585600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1608,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-28",106.89,108,106.48,107.92,1.22,4580500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1648,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-27",105.39,106.88,104.45,106.62,2.48,4067300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1791,"percent_change":611,"volume":2834,"transactions":9,"vwap":2833},"2025-05-23",104.33,104.86,103.019997,104.040001,3075500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2732,"change":731,"percent_change":1928,"volume":2840,"transactions":9,"vwap":2732},"2025-05-22",104.77,105.88,103.8,3492800,{"date":2842,"open":2422,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-21",108.2,104.36,104.67,-4.06,-3.73,2861600,{"date":2850,"open":2851,"high":2852,"low":2674,"close":2853,"change":289,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-20",109.93,110.71,108.73,-1.74,2689400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2059,"percent_change":1090,"volume":2862,"transactions":9,"vwap":2861},"2025-05-19",108.81,110.82,108.35,110.65,2880300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2466,"percent_change":1269,"volume":2869,"transactions":9,"vwap":2868},"2025-05-16",109.34,110.63,108.76,110.55,2768400,{"date":2871,"open":2492,"high":2872,"low":2825,"close":2411,"change":2873,"percent_change":1159,"volume":2874,"transactions":9,"vwap":2411},"2025-05-15",109.51,1.63,3163500,{"date":2876,"open":2877,"high":2625,"low":2584,"close":2878,"change":341,"percent_change":1192,"volume":2879,"transactions":9,"vwap":2878},"2025-05-14",108.85,107.6,7699900,{"date":2881,"open":2882,"high":2359,"low":2758,"close":2883,"change":2806,"percent_change":1672,"volume":2884,"transactions":9,"vwap":2883},"2025-05-13",110.2,109.7,4533900,{"date":2886,"open":2368,"high":2887,"low":2548,"close":2888,"change":2889,"percent_change":1182,"volume":2890,"transactions":9,"vwap":2888},"2025-05-12",112.95,110.33,3.42,10025000,{"date":2892,"open":2721,"high":2745,"low":2893,"close":2894,"change":904,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-09",105.24,106.91,1.35,5506200,{"date":2898,"open":2899,"high":2596,"low":2681,"close":2900,"change":1463,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-08",105.17,105.49,0.43,3514500,{"date":2904,"open":2727,"high":2905,"low":2906,"close":2907,"change":1716,"percent_change":998,"volume":2908,"transactions":9,"vwap":2907},"2025-05-07",106.019997,104.2,105.040001,4741200,{"date":2910,"open":2911,"high":2652,"low":2912,"close":2727,"change":204,"percent_change":86,"volume":2913,"transactions":9,"vwap":2727},"2025-05-06",104.72,103.6,6505100,{"date":2915,"open":2916,"high":2905,"low":2917,"close":2513,"change":1405,"percent_change":1405,"volume":2918,"transactions":9,"vwap":2513},"2025-05-05",104.6,104.38,3246600,{"date":2920,"open":2899,"high":2921,"low":2515,"close":2477,"change":1589,"percent_change":1884,"volume":2922,"transactions":9,"vwap":2477},"2025-05-02",105.92,4193700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":591,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-01",103.28,104.47,101.96,103.080002,0.86,3956100,{"date":2932,"open":2933,"high":2934,"low":182,"close":2935,"change":2759,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-30",102.44,103.07,102.2,-0.87,7712300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":43,"percent_change":50,"volume":2944,"transactions":9,"vwap":2943},"2025-04-29",102.57,103.67,102.050003,103.099998,2520500,{"date":2946,"open":2947,"high":2523,"low":2948,"close":2949,"change":332,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-04-28",102.31,101.88,103.32,1.06,3149600,{"date":186,"open":2953,"high":2694,"low":2954,"close":2955,"change":1480,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},103.37,101.99,102.24,-1.09,2828200]