[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APO":3,"homepage-market-summary":30,"stock-historical-APO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apollo Global Management, Inc.","NYSE",null,"INVESTMENT ADVICE","Apollo is one of the world's largest alternative asset managers, with $938.4 billion in total assets under management, or AUM, including $709.1 billion in fee-earning assets, at the end of 2025. The company has two core operating segments: asset management and retirement services. Apollo operates with scale in each of its major product lines—private equity (with $128.4 billion in total AUM and $75.0 billion in fee-earning AUM), real estate\u002Freal assets ($60.8 billion\u002F$27.6 billion), and credit ($749.2 billion\u002F$606.5 billion). Apollo has a distribution profile that is likely not too far off from the industry averages—with 84% of its assets held by institutional investors and 16% by high-net-worth clients.","4,130","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},114.02,115.2,116.95,113.8,114.34,-0.32,-0.28,2786385.065111,45445,114.7846,189.49001,8.85,1853128.9786049738,58.2,3901,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},157.28,99.56,3772272,1376879445.538003,-7.83,"2025-04-22",[184,185,195,206,216,225,235,246,257,266,277,288,298,308,319,330,340,350,361,372,382,393,404,415,426,437,448,457,468,479,489,500,511,521,532,543,553,564,575,585,596,607,618,629,640,651,660,671,682,693,704,714,724,735,746,754,762,771,780,788,796,804,811,820,827,833,842,849,856,865,874,882,891,899,907,916,925,934,942,950,958,966,975,984,993,1001,1007,1014,1022,1031,1039,1048,1057,1066,1073,1080,1087,1096,1104,1112,1119,1127,1135,1143,1150,1158,1166,1172,1179,1187,1196,1205,1212,1221,1227,1235,1242,1251,1260,1268,1276,1285,1294,1301,1309,1317,1325,1334,1343,1350,1357,1365,1373,1382,1391,1400,1408,1415,1424,1432,1440,1448,1457,1465,1472,1479,1488,1496,1504,1511,1518,1527,1535,1543,1550,1557,1566,1575,1582,1589,1595,1601,1608,1617,1626,1634,1642,1651,1657,1662,1671,1678,1686,1692,1700,1708,1716,1722,1731,1739,1747,1755,1763,1770,1778,1786,1794,1803,1810,1818,1824,1832,1840,1847,1853,1861,1869,1875,1881,1888,1894,1902,1908,1916,1922,1931,1939,1945,1953,1962,1968,1975,1981,1984,1990,1996,2003,2011,2019,2026,2034,2041,2047,2052,2058,2065,2073,2080,2088,2097,2104,2110,2119,2128,2136,2142,2147,2155,2163,2168,2175,2181,2188,2193,2202,2209,2216,2224,2230,2237,2243,2249,2258,2264,2272,2279,2286,2294,2303,2311,2319,2328,2336,2345,2353,2359,2366,2373,2382,2387,2393,2400,2408,2414,2421,2429,2436,2444,2450,2457,2463,2471,2476,2484,2491,2497,2504,2509,2517,2524,2532,2538,2546,2554,2561,2568,2574,2581,2587,2595,2603,2611,2618,2625,2633,2639,2646,2655,2663,2667,2673,2679,2685,2691,2698,2704,2711,2718,2725,2733,2741,2747,2756,2761,2766,2770,2776,2783,2792,2797,2803,2808,2815,2823,2829,2835,2842,2849,2855,2861,2868,2875,2880,2886,2894,2901,2908,2916,2921,2927,2933,2942,2947,2952,2960,2968,2974,2979,2987,2993,3001,3007,3011,3019,3024],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",116.375,117.68,112.1,-1.72,-1.48,4250676.143632,64661,114.2522,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",119.28,119.64,115.42,116.06,-2.94,-2.47,4189019.736039,54134,116.6245,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",119.4,121.8496,118.335,119,0,2505582.863802,37297,119.0154,{"date":217,"open":218,"high":218,"low":219,"close":211,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",120.84,118.71,-2.69,-2.21,3092573.929564,44376,119.5027,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":46,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",121.05,122.48,120.245,121.69,0.83,1863916.850362,34693,121.4175,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",123.94,124.04,118.5,120.69,-3.67,-2.95,3849121.028559,58796,120.2047,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",124,126.21,123.315,124.36,0.21,0.17,3066367.357001,46518,124.5973,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":201,"volume":263,"transactions":264,"vwap":265},"2026-09-22",129.16,129.9,124.15,-3.76,3055830.118937,35639,124.76,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",127.37,128.63,126.17,127.91,2,1.59,2367819.478579,33828,127.763,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",126.355,126.89,124.23,125.91,-0.09,-0.07,5418691.673188,34865,125.8742,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",125.67,128.71,126,1.47,1.18,3019827.600282,38964,126.7288,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":202,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",127.3,129.06,122.72,124.53,-1.94,3062162.614978,44297,125.7206,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",128.26,129.53,126.43,127,-1.31,-1.02,2535842.128847,33005,127.2297,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",128.5,130,126.49,128.31,-0.67,-0.52,2177959.042158,35551,127.8721,{"date":331,"open":322,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",131.22,128.24,128.98,1.07,0.84,1872391.464724,30204,129.1149,{"date":341,"open":342,"high":343,"low":344,"close":271,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",130.21,131.27,127.73,-3.07,-2.34,2166399.095188,37147,128.7628,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",131.43,131.74,129.255,130.98,-0.83,-0.63,2439665.736352,48594,130.5696,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",132.05,135.07,131.59,131.81,-1.86,-1.39,3094023.727783,42265,132.8183,{"date":373,"open":374,"high":375,"low":352,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",133.91,134.6439,133.67,-0.82,-0.61,1941254.004842,32453,133.6319,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",132.12,135.6099,130.6,134.49,2.2,1.66,1895307.598569,39094,133.3799,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",131.25,134.63,130.775205,132.29,0.6,0.46,2113712.927422,35928,132.5067,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",133.93,135.36,129.89,131.69,-4.89,-3.58,2576533.230439,47745,131.9796,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",134.8,137.829,134.35,136.58,1.54,1.14,2605240.543328,38960,136.9204,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",133.56,136.655,133.24,135.04,1.6,1.2,2243439.729684,35588,135.2775,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",133.99,135.63,133.21,133.44,-0.23,-0.17,1840590.586109,25742,133.8911,{"date":449,"open":450,"high":451,"low":452,"close":376,"change":53,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",133.38,134.99,131.99,0.37,1461593.933608,26900,133.9203,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",133.15,133.5,130.79,133.18,0.39,0.29,1835278.95751,26903,132.8654,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",133.14,133.87,131.71,132.79,0.1,0.08,1403833.779978,25965,132.7308,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",131.17,134.14,132.69,2.71,2.08,2214886.666893,32379,132.6108,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",131.5,134.25,129.95,129.98,-3.65,-2.73,6775211.422892,40777,131.3139,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",133.66,135.94,132.53,133.63,-0.22,-0.16,2689650.041241,40894,133.9644,{"date":512,"open":459,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",134.605,131.47,133.85,-0.69,-0.51,2924046.427881,45697,133.675,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",140,140.07,134.11,134.54,-6.22,-4.42,4443289.902836,65406,135.6606,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",143.58,144.33,140.475,140.76,-2.82,-1.96,2555791.38495,38787,141.5741,{"date":544,"open":545,"high":546,"low":547,"close":534,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",138.85,144.13,138.4923,4.97,3.59,3948080.032274,47349,142.4753,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",141.59,141.6,136.93,138.61,-1.67,-1.19,4042084.320868,47943,138.5149,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",132.5,140.9834,132.26,140.28,8.26,6.26,5644507.929815,68002,139.2986,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":549,"volume":582,"transactions":583,"vwap":584},"2026-08-10",126.94,132.08,126.74,132.02,4.58,4479898.567846,58249,129.785,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",128.21,129.37,126.86,127.44,-0.55,-0.43,3551619.246341,39595,127.855,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",130.72,130.74,127.27,127.99,-1.75,-1.35,2709188.751043,39633,128.0971,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",134,135.37,127.53,129.74,-3.46,-2.6,3667570.597303,60229,129.9114,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",127.95,133.73,126.4253,133.2,3.78,2.92,5178645.931668,62076,131.4973,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",126.795,130.185,125.9001,129.42,3.83,3.05,3676059.518686,68702,128.8905,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",120.65,126.19,119.89,125.59,5.34,4.44,4362201.376819,58682,124.6137,{"date":652,"open":197,"high":653,"low":654,"close":655,"change":656,"percent_change":128,"volume":657,"transactions":658,"vwap":659},"2026-07-30",121.2981,116.5708,120.25,0.48,4777115.926434,80158,119.5492,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",123.87,124.055,119.69,119.77,-4.92,-3.95,2742581.4533,44732,120.5948,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",124.02,125.3,123.03,124.69,0.45,0.36,3004924.924439,39761,124.4636,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",123,125.61,122.28,124.24,1.63,1.33,3939364.687384,49216,124.3074,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",118.84,122.94,118.0101,122.61,3.61,3.03,3239576.753737,42128,121.9066,{"date":705,"open":706,"high":707,"low":708,"close":211,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",119.96,121.72,117.525,-0.04,-0.03,2582329.774974,37858,119.4038,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",118,120.86,119.04,0.64,0.54,3548242.837528,41400,119.2016,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",119.37,120.63,117.995,118.4,0.16,0.14,2985766.028591,37817,118.7542,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",121.65,121.67,116.87,118.24,-2.23,-1.85,3848770.085685,48209,118.0874,{"date":747,"open":748,"high":749,"low":726,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",121.54,125.24,120.47,-2.87,-2.33,4934800,{"date":755,"open":655,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",123.44,118.87,123.34,1.51,1.24,7132100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",121.59,124.6,121.22,121.83,1.9,1.58,4597100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",118.9,121.14,118.21,119.93,1.1,0.93,4002400,{"date":781,"open":782,"high":783,"low":775,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",119.61,120.87,118.83,-1.51,-1.25,5490900,{"date":789,"open":790,"high":791,"low":655,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",121.87,122.059998,120.34,0.5,0.42,3076900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",118.17,120.93,119.84,1.7,1.44,3136500,{"date":805,"open":716,"high":806,"low":807,"close":808,"change":560,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",119.81,117,118.14,-1,3324900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",121.85,122.82,118.55,119.33,-2.84,-2.32,4150500,{"date":821,"open":211,"high":822,"low":773,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",123.019997,122.17,3.56,3,4250600,{"date":828,"open":726,"high":829,"low":830,"close":831,"change":253,"percent_change":731,"volume":832,"transactions":9,"vwap":831},"2026-07-02",122.18,117.71,118.61,6258300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",118.31,121.63,116.68,118.44,0.13,0.11,9006300,{"date":843,"open":844,"high":845,"low":846,"close":835,"change":847,"percent_change":700,"volume":848,"transactions":9,"vwap":835},"2026-06-30",115.45,118.52,115.23,3.48,7169100,{"date":850,"open":208,"high":851,"low":852,"close":853,"change":613,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",120.54,114.029999,114.83,-2.93,4842700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",121.48,122.089996,117.57,118.29,-3.22,-2.65,11693800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",123.86,125.089996,120.76,121.51,-1.09,-0.89,4703000,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",129.99001,121.96,122.6,-8.01,-6.13,6985400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",132,134.53,130.41,130.61,-4.6,-3.4,4019800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":559,"volume":898,"transactions":9,"vwap":896},"2026-06-22",138.16,138.98,134.46001,135.21001,-2.29,4034500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":315,"volume":906,"transactions":9,"vwap":904},"2026-06-18",140.63,141.73,137.17999,137.5,-1.41,6168600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",138.19,141.41,137.57001,138.91,0.43,0.31,3782500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",137.029999,139.56,136.45,138.48,2.37,1.74,2821200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",136.99001,139.53,136.070007,136.11,2.23,1.67,3186400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":710,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",135.070007,136.32001,133.31,133.88,-0.02,2310500,{"date":943,"open":944,"high":945,"low":946,"close":374,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":374},"2026-06-11",131.21001,134.31,129.11,2.77,2.11,2341900,{"date":951,"open":884,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",135.34,130.53999,131.14,-1.56,-1.18,2657600,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",128.72,133.61,132.7,5.13,4.02,3660900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",128.25999,129.72,127.16,127.57,-0.46,-0.36,3134900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",127.96,128.23,125.64,128.029999,-0.38,-0.3,2858300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",125.39,129.5,124.86,128.41,4.06,3.26,4108000,{"date":994,"open":248,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",126.11,122.44,124.35,-4.41,-3.42,5197800,{"date":1002,"open":1003,"high":322,"low":1004,"close":1005,"change":720,"percent_change":794,"volume":1006,"transactions":9,"vwap":1005},"2026-06-02",128.57001,127.11,128.75999,2538100,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":981,"volume":1013,"transactions":9,"vwap":1011},"2026-06-01",127.68,131.14999,128.22,-0.49,3087800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":433,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",126.61,131.58,126.080002,128.71001,0.94,5231400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",129,129.59,127.38,127.51,-2.76,-2.12,3288300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":678,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",129.94,132.23,129.24001,130.27,0.28,2862200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",128.8,131.48,128.12,129.91,1.4,1.09,2531700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",131.99001,132.37,127.86,128.50999,-2.39,-1.83,2524300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",131.75,133.039993,130.39999,130.89999,-1.34,-1.01,3235300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1046,"percent_change":231,"volume":1072,"transactions":9,"vwap":1071},"2026-05-20",131.52,132.63,128.78999,132.24001,3425500,{"date":1074,"open":1075,"high":1076,"low":954,"close":1010,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1010},"2026-05-19",132.78999,133.94,-2.92,-2.18,3352600,{"date":1081,"open":939,"high":1082,"low":1083,"close":1084,"change":314,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-18",135.13,132.73,134.070007,-0.97,3400400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",134.67999,136.020004,132.059998,135.38,-0.14,-0.1,3364300,{"date":1097,"open":1098,"high":420,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",132.78,131.96001,135.52,3.92,2.98,2962800,{"date":1105,"open":1106,"high":1107,"low":1024,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",131.11,133.22,131.60001,-0.33,-0.25,2666000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":293,"percent_change":118,"volume":1118,"transactions":9,"vwap":1117},"2026-05-12",129.83,132.34,128.97,131.92999,2687200,{"date":1120,"open":1121,"high":1122,"low":987,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",133.47,133.69,130.46001,-2.74,-2.06,3096300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":623,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":623},"2026-05-08",128.14,133.39,126.95,5.41,4.23,4768800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1063,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",129.36,130.75999,126.36,127.79,-1.74,4060600,{"date":1144,"open":1145,"high":952,"low":1146,"close":311,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":311},"2026-05-06",134.020004,128.88,-0.77,-0.59,4502400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1152},"2026-05-05",130.3,131.91,129.13,1.11,0.86,4238800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1085,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",130.32001,133.34,129.089996,129.19,-1.27,3333800,{"date":1167,"open":1168,"high":384,"low":1169,"close":1123,"change":923,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1123},"2026-05-01",129.82001,128.52,1.35,3906800,{"date":1173,"open":870,"high":1174,"low":1175,"close":960,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":960},"2026-04-30",129.25,120,6.44,5.27,4212500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":686,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":686},"2026-04-29",122.52,123.89,121.6,-1.29,-1.04,2335300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",124.080002,125.37,122.67,123.57,0.24,0.19,3836500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",124.26,126.13,122.74,123.33,-0.93,-0.75,2893800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1198,"change":517,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1198},"2026-04-24",124.45,125.8,122.26,-0.41,3429400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",127.33,127.8,122.59,124.77,-4.29,-3.32,4522900,{"date":1222,"open":978,"high":1152,"low":313,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-22",129.059998,1.8,1.41,3600300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":284,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-21",128.28,131,126.72,127.26,-0.05,5040000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1214,"change":484,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1214},"2026-04-20",124.089996,127.45,124.010002,2.17,5238600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-17",122.8,126.58,121.12,124.62,3.81,3.15,6405200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",121.25,122.62,120.21,120.81,0.27,0.22,5860600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":851,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":851},"2026-04-15",117.099998,121.13,116.5,5.72,4.98,6630300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",111.8,116.19,114.82,4.87,4.43,6156000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",103.96,110,103.51,109.95,5.67,5.44,4700800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",107.67,108.040001,102.7,104.28,-2.7,-2.52,4527200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":284,"percent_change":284,"volume":1300,"transactions":9,"vwap":1299},"2026-04-09",104.99,107.82,104.5,106.98,3733800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":432,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",109.96,112.29,105.37,107.050003,1.69,4537700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1203,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",105.040001,106.42,104.57,105.36,-0.71,2820000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1202,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",106.88,107.12,104.71,106.11,-0.87,2819600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-02",105.82,109.51,104.14,107.040001,-3.21,-2.91,5419000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-01",112.63,112.98,108.98,110.25,-1.17,-1.05,2642500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":293,"percent_change":83,"volume":1349,"transactions":9,"vwap":1348},"2026-03-31",111.63,112.82,109.11,111.42,3516500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1281,"change":1355,"percent_change":1225,"volume":1356,"transactions":9,"vwap":1281},"2026-03-30",109.27,112.51,108.010002,1.53,4215700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":955,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-27",108.61,110.31,107.11,108.42,-1.42,4674400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":730,"volume":1372,"transactions":9,"vwap":1370},"2026-03-26",108.71,111.6,107.76,109.98,0.18,4562200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",111.68,113.080002,109.28,109.8,-1.45,-1.3,5209300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-24",107.29,111.45,104.7,111.25,0.8,0.72,8668900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",114.48,114.7,110.35,110.45,-1.55,-1.38,6117000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1402,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1402},"2026-03-20",112,112.71,110.2,0.63,0.57,8317500,{"date":1409,"open":1339,"high":1410,"low":1411,"close":1412,"change":253,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-19",112.45,108.8,111.37,0.15,5380700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",108.36,112.55,108.099998,111.2,2.31,2.12,8261200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1283,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",105.73,109.35,104.74,108.89,5.26,6874700,{"date":1433,"open":1314,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-16",105.9,101.36,103.45,-0.99,-0.95,7219900,{"date":1441,"open":1442,"high":1321,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",101.6,100.099998,104.44,4.14,4.13,8091900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",103.6,105.07,100.15,100.3,-5.8,-5.47,7545800,{"date":1458,"open":1287,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",110.41,102.5,106.099998,-2.07,-1.91,6257800,{"date":1466,"open":1417,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-10",109.080002,105.51,108.17,0.03,3488400,{"date":1473,"open":1474,"high":1475,"low":1444,"close":1476,"change":1477,"percent_change":326,"volume":1478,"transactions":9,"vwap":1476},"2026-03-09",106.57,108.81,108.14,-0.56,5556400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",107.4,109.73,104.65,108.7,-2.54,-2.28,6009200,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",109.15,112.07,111.24,1.45,1.32,4554800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":484,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",107.66,109.91,106.83,109.79,2.53,4920000,{"date":1505,"open":1506,"high":1507,"low":178,"close":1508,"change":1405,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-03",101.65,108.12,107.080002,0.59,9194500,{"date":1512,"open":1460,"high":1297,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-02",101.56,106.45,1.85,1.77,7837600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",111.22,111.34,104,104.6,-9.8,-8.57,15136000,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",118.65,111.73,114.4,-2.81,-2.4,6780800,{"date":1536,"open":1537,"high":1538,"low":1394,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",115,118.92,117.21,3.08,2.7,6266600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":128,"percent_change":153,"volume":1549,"transactions":9,"vwap":1548},"2026-02-24",113,116.7,112.15,114.13,7220700,{"date":1551,"open":1552,"high":740,"low":1521,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",118.099998,113.73,-5.99,-5,9437300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-20",116.9,120.82,115.59,119.72,1.38,1.17,6301800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-19",122.5,122.95,116.53,118.34,-7.02,-5.6,9488300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":252,"percent_change":253,"volume":1581,"transactions":9,"vwap":1580},"2026-02-18",124.5,126.73,123.8,125.36,3322700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":475,"percent_change":108,"volume":1588,"transactions":9,"vwap":1587},"2026-02-17",125.58,126.31,123.47,125.15,4219100,{"date":1590,"open":1591,"high":1018,"low":1592,"close":1591,"change":982,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-13",125.07,123.83,-0.24,3707200,{"date":1596,"open":970,"high":1114,"low":1597,"close":1190,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1190},"2026-02-12",122.73,-1.58,-1.24,7363400,{"date":1602,"open":1153,"high":1603,"low":1604,"close":1131,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1131},"2026-02-11",133.28999,126.35,-5.48,-4.14,6313700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-10",134.78999,137.97,132.35001,132.42999,-1.52,-1.13,4099100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",134.34,140.17,133.64999,133.95,0.92,0.69,6152100,{"date":1627,"open":1628,"high":1629,"low":1011,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",129.39999,134.0099945,133.029999,6.95,5.51,6113600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1018,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1018},"2026-02-05",131.25999,131.77,125.010002,-6.72,-5.06,5662400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",127.85,134.32001,126.85,132.8,5.95,4.69,6485500,{"date":1652,"open":1017,"high":1653,"low":791,"close":1646,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2026-02-03",132.59,-6.34,-4.76,9421700,{"date":1658,"open":492,"high":420,"low":1659,"close":1660,"change":603,"percent_change":809,"volume":1661,"transactions":9,"vwap":1660},"2026-02-02",131.13,133.19,2821300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",134.16,136,133.62,134.53999,0.05,0.04,2347700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":432,"percent_change":433,"volume":1677,"transactions":9,"vwap":1676},"2026-01-29",134.58,135.57001,133.070007,134.49001,3348800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1564,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-28",131.89999,133.13,130.16,132.89,0.89,3082400,{"date":1687,"open":1688,"high":566,"low":1146,"close":1689,"change":730,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-27",131.56,131.72,0.12,4015800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1688,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2026-01-26",135.84,137,130.44,-4.75,-3.48,5559900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":999,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-23",138.97,139.69,135.77,136.31,-2.45,3502800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":731,"volume":1715,"transactions":9,"vwap":1713},"2026-01-22",140.56,141.67,139.42,139.73,0.2,2651100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":928,"change":1684,"percent_change":719,"volume":1721,"transactions":9,"vwap":928},"2026-01-21",140.49001,141.37,139.10001,3553800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-20",141.0099945,143.67999,138.14999,138.64,-5.24,-3.64,3554400,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-16",143.23,146.2,143.88,-0.27,-0.19,2295600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":108,"volume":1746,"transactions":9,"vwap":1744},"2026-01-15",144.8,146.25,143.63,144.14999,0.09,2048200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1406,"volume":1754,"transactions":9,"vwap":1752},"2026-01-14",143,144.45,140.25999,144.059998,0.82,2234500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":325,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-13",142.32001,143.52,139.94,143.24001,-0.47,3439500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1463,"percent_change":314,"volume":1769,"transactions":9,"vwap":1768},"2026-01-12",143.020004,144.74001,142,143.91,2429000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1110,"volume":1777,"transactions":9,"vwap":1775},"2026-01-09",147.33,148.080002,142.71001,145.82001,-0.37,2348000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1494,"volume":1785,"transactions":9,"vwap":1783},"2026-01-08",143.44,148.67999,142.61,146.19,1.91,2279600,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-07",152.60001,144.12,144.28,-8.42,-5.51,5090400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-06",149.49001,153.28999,149.35001,152.7,2.94,1.96,2757200,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1249,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-05",145.89,151.98,149.75999,2.15,3019800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1515,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-02",145.0099945,146.95,144.16,146.61,1.28,2047300,{"date":1819,"open":1820,"high":1742,"low":1821,"close":1822,"change":1380,"percent_change":872,"volume":1823,"transactions":9,"vwap":1822},"2025-12-31",146.13,144.69,144.75999,1389100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":377,"volume":1831,"transactions":9,"vwap":1829},"2025-12-30",147.089996,147.95,146,146.059998,-1.21,1466000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":786,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-29",148.50999,149.029999,146.89999,147.27,-0.84,1291000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1109,"percent_change":506,"volume":1846,"transactions":9,"vwap":1845},"2025-12-26",148.8,149.039993,147.98,148.52,1308400,{"date":1848,"open":1849,"high":1850,"low":1772,"close":1851,"change":656,"percent_change":143,"volume":1852,"transactions":9,"vwap":1851},"2025-12-24",148.31,149.45,148.85001,884300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":326,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-23",148.45,149.66,148.10001,148.37,-0.35,2173800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":923,"volume":1868,"transactions":9,"vwap":1866},"2025-12-22",147.22,150.45,147.2,148.89,2.55,2753700,{"date":1870,"open":1871,"high":1872,"low":1828,"close":1873,"change":1669,"percent_change":1470,"volume":1874,"transactions":9,"vwap":1873},"2025-12-19",146.62,147.96001,146.34,5163400,{"date":1876,"open":1877,"high":1878,"low":1742,"close":1879,"change":1094,"percent_change":284,"volume":1880,"transactions":9,"vwap":1879},"2025-12-18",148.56,149.42999,146.3,2653500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1203,"percent_change":517,"volume":1887,"transactions":9,"vwap":1886},"2025-12-17",147.64999,150.63,145.56,146.39999,3479900,{"date":1889,"open":1890,"high":1891,"low":1879,"close":1892,"change":143,"percent_change":1258,"volume":1893,"transactions":9,"vwap":1892},"2025-12-16",147,148.72,147.14999,2325300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":377,"volume":1901,"transactions":9,"vwap":1899},"2025-12-15",149.48,149.56,146.52,146.83,-1.22,2585700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1486,"percent_change":1614,"volume":1907,"transactions":9,"vwap":1906},"2025-12-12",151.86,146.92999,148.050003,3744200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":336,"volume":1915,"transactions":9,"vwap":1913},"2025-12-11",149.080002,150.98,148.0099945,150.33,1.25,4427500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1910,"change":1920,"percent_change":699,"volume":1921,"transactions":9,"vwap":1910},"2025-12-10",143.12,149.60001,5.19,5073700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-09",137.81,145.99001,137.50999,143.89,6.51,4.74,5025800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1203,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-08",137.91,137.92,135.24001,137.38,-0.54,2556200,{"date":1940,"open":1941,"high":1727,"low":1942,"close":1943,"change":1563,"percent_change":103,"volume":1944,"transactions":9,"vwap":1943},"2025-12-05",136.3,135.95,138.13,1976900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":932,"volume":1952,"transactions":9,"vwap":1950},"2025-12-04",135.25,136.85001,134.029999,136.75,2.25,2680200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-03",132.020004,135.56,131.080002,134.5,2.42,1.83,4833300,{"date":1963,"open":1688,"high":1121,"low":1964,"close":1965,"change":1624,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-02",131.0099945,132.080002,0.53,1588400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":972,"percent_change":1859,"volume":1974,"transactions":9,"vwap":1973},"2025-12-01",130.19,132.32001,129.039993,131.39,2755500,{"date":1976,"open":409,"high":1977,"low":1152,"close":1978,"change":769,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-28",133.14999,131.85001,1.21,1392300,{"date":1982,"open":1230,"high":1971,"low":1036,"close":1036,"change":1859,"percent_change":1736,"volume":1983,"transactions":9,"vwap":1036},"2025-11-26",2637800,{"date":1985,"open":1986,"high":1957,"low":268,"close":1987,"change":1988,"percent_change":128,"volume":1989,"transactions":9,"vwap":1987},"2025-11-25",130.2,130.62,0.52,3437800,{"date":1991,"open":1992,"high":1230,"low":1993,"close":1994,"change":475,"percent_change":108,"volume":1995,"transactions":9,"vwap":1994},"2025-11-24",129.89999,128.99001,130.10001,3577100,{"date":1997,"open":1998,"high":1138,"low":1999,"close":2000,"change":991,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-21",127.76,125.95,130.020004,2.57,3214200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1859,"volume":2010,"transactions":9,"vwap":2008},"2025-11-20",131.82001,132.67999,126.69,126.76,-0.44,3965700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1324,"transactions":9,"vwap":2016},"2025-11-19",124.65,127.47,124.19,127.2,2.88,2.32,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":940,"percent_change":940,"volume":2025,"transactions":9,"vwap":2024},"2025-11-18",123.029999,126.010002,122.49,124.32,2859500,{"date":2027,"open":322,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-17",130.24001,123.61,124.34,-6.26,-4.79,4110200,{"date":2035,"open":2036,"high":2037,"low":645,"close":2038,"change":2039,"percent_change":293,"volume":2040,"transactions":9,"vwap":2038},"2025-11-14",126.14,132.14,130.60001,1.89,3498400,{"date":2042,"open":460,"high":2043,"low":2044,"close":1019,"change":2045,"percent_change":495,"volume":2046,"transactions":9,"vwap":1019},"2025-11-13",134.72,128.61,-4.87,4868400,{"date":2048,"open":376,"high":918,"low":442,"close":2049,"change":2050,"percent_change":1966,"volume":2051,"transactions":9,"vwap":2049},"2025-11-12",133.58,0.7,2936600,{"date":2053,"open":1230,"high":2054,"low":953,"close":2055,"change":1801,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-11",134.17999,132.88,1.5,2133800,{"date":2059,"open":936,"high":2060,"low":2061,"close":2062,"change":1379,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-10",135.75,129.75999,130.92,-1.1,2875700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1051,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1051},"2025-11-07",127.78,132.64999,126.99,3.39,2.63,4214600,{"date":2074,"open":1664,"high":2075,"low":2076,"close":334,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":334},"2025-11-06",136.91,128.85001,-4.77,-3.57,4095700,{"date":2081,"open":1973,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-05",135.86,129.8,133.75,3.24,2.48,5483900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-04",132.25,134.3,129.27,130.50999,6.56,5.29,6684400,{"date":2098,"open":2030,"high":2099,"low":2100,"close":2101,"change":973,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-03",124.64,122.88,123.95,-0.29,4761000,{"date":2105,"open":1568,"high":2106,"low":2107,"close":2108,"change":1156,"percent_change":2050,"volume":2109,"transactions":9,"vwap":2108},"2025-10-31",124.84,121.93,124.31,3055700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-30",124.74,125.99,123.2,123.45,-1.43,-1.15,4091500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-29",123.88,125.56,122.83,124.88,0.41,0.33,2991300,{"date":2129,"open":2130,"high":2131,"low":281,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-28",126.5,126.79,124.47,-1.9,-1.5,2004800,{"date":2137,"open":280,"high":2138,"low":249,"close":2139,"change":2140,"percent_change":777,"volume":2141,"transactions":9,"vwap":2139},"2025-10-27",127.97,126.37,1.37,1843700,{"date":2143,"open":1217,"high":579,"low":997,"close":2144,"change":2145,"percent_change":769,"volume":2146,"transactions":9,"vwap":2144},"2025-10-24",125,1.95,2453100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1698,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-23",127.14,127.43,122.53,123.050003,-2.75,3346000,{"date":2156,"open":2157,"high":271,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-22",126.24,125.4,126.53,0.55,0.44,2576100,{"date":2164,"open":988,"high":300,"low":1207,"close":2165,"change":2166,"percent_change":1405,"volume":2167,"transactions":9,"vwap":2165},"2025-10-21",125.98,0.79,3604900,{"date":2169,"open":1181,"high":2170,"low":2171,"close":2172,"change":1248,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-20",126.040001,122,125.19,3.14,2943600,{"date":2176,"open":2177,"high":2152,"low":2178,"close":2179,"change":720,"percent_change":677,"volume":2180,"transactions":9,"vwap":2179},"2025-10-17",121.56,120.23,121.38,3350300,{"date":2182,"open":2183,"high":2138,"low":2184,"close":218,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":218},"2025-10-16",127.81,119.56,-6.86,-5.37,5290000,{"date":2189,"open":493,"high":494,"low":2190,"close":2191,"change":108,"percent_change":1668,"volume":2192,"transactions":9,"vwap":2191},"2025-10-15",126.12,127.7,3777400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-14",120.97,128.67,120.57,127.64,5.2,4.25,5283500,{"date":2203,"open":2204,"high":2205,"low":211,"close":996,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":996},"2025-10-13",120.5,122.63,4.22,3.57,3705500,{"date":2210,"open":684,"high":2211,"low":808,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-10",123.4,118.22,-5.32,-4.31,5504400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1064,"volume":2223,"transactions":9,"vwap":2221},"2025-10-09",125.34,125.81,122.65,123.54,-1.26,4893700,{"date":2225,"open":2144,"high":2226,"low":2227,"close":2228,"change":786,"percent_change":1437,"volume":2229,"transactions":9,"vwap":2228},"2025-10-08",126.099998,123.79,124.8,4041900,{"date":2231,"open":1245,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":517,"volume":2236,"transactions":9,"vwap":2234},"2025-10-07",127.66,125.080002,126.050003,-0.65,3372600,{"date":2238,"open":2149,"high":2239,"low":1198,"close":2240,"change":2241,"percent_change":719,"volume":2242,"transactions":9,"vwap":2240},"2025-10-06",127.49,126.7,0.81,4600000,{"date":2244,"open":2245,"high":2044,"low":2246,"close":2247,"change":1063,"percent_change":1341,"volume":2248,"transactions":9,"vwap":2247},"2025-10-03",125.9,125.18,125.89,3431300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-02",129.48,130.64,126.63,127.23,-2.72,-2.09,4688500,{"date":2259,"open":2260,"high":2261,"low":1044,"close":493,"change":1219,"percent_change":2262,"volume":2263,"transactions":9,"vwap":493},"2025-10-01",131.39999,133.8,-2.49,3872600,{"date":2265,"open":2266,"high":2267,"low":1682,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",137.7,138.10001,133.27,-5.17,-3.73,4515000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2241,"percent_change":1509,"volume":2278,"transactions":9,"vwap":2277},"2025-09-29",138.7,139.37,135.91,138.44,2829300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2056,"percent_change":777,"volume":2285,"transactions":9,"vwap":2284},"2025-09-26",136.27,139.41,136.2,137.63,2893300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1203,"volume":2293,"transactions":9,"vwap":2291},"2025-09-25",135.23,136.95,134.77,136.13,-1.03,2721700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-24",145.5,146.5,137.12,137.16,-7.73,-5.34,3265100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":778,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-23",143.86,148.21001,143.37,144.89,0.65,3058800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":591,"volume":2318,"transactions":9,"vwap":2316},"2025-09-22",142.10001,144.070007,139.77,143.96001,-0.79,2806000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-19",144.87,145.38,143.66,144.75,1.26,0.88,5989900,{"date":2329,"open":2330,"high":2331,"low":523,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-18",140.72,144.039993,143.49001,4.67,3.36,3841200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-17",140.84,143.75,136.37,138.82001,-1.23,-0.88,5066500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":118,"volume":2352,"transactions":9,"vwap":2350},"2025-09-16",138.75999,140.24001,138.41,140.050003,1.57,2536300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":921,"change":677,"percent_change":2126,"volume":2358,"transactions":9,"vwap":921},"2025-09-15",138.69,139.53999,137.98,2392500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":688,"percent_change":433,"volume":2365,"transactions":9,"vwap":2364},"2025-09-12",136.5,138.33,136.28,138.029999,2307000,{"date":2367,"open":939,"high":2368,"low":621,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-11",138.47,136.39999,2.76,2.07,2758300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-10",134.89,137.42,132.74001,133.64,-0.78,-0.58,2641100,{"date":2383,"open":2384,"high":610,"low":566,"close":2385,"change":940,"percent_change":113,"volume":2386,"transactions":9,"vwap":2385},"2025-09-09",132.89999,134.42,3932300,{"date":2388,"open":2389,"high":1089,"low":1010,"close":2390,"change":2391,"percent_change":388,"volume":2392,"transactions":9,"vwap":2390},"2025-09-08",132.60001,134.44,2.89,3249900,{"date":2394,"open":2395,"high":2396,"low":334,"close":2397,"change":1331,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-05",134.92999,135.14,131.55,-2.38,4520500,{"date":2401,"open":2402,"high":2403,"low":1083,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-04",133.39999,135.33,134.75999,2.13,1.61,2922900,{"date":2409,"open":2410,"high":2411,"low":2093,"close":1069,"change":1331,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1069},"2025-09-03",135.059998,135.92,-2.36,4596800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1694,"change":2419,"percent_change":2102,"volume":2420,"transactions":9,"vwap":1694},"2025-09-02",134.35001,135.98,132.28,-0.39,3697100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":507,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-29",136.44,137.39,135.96001,136.23,-0.12,4975900,{"date":2430,"open":2276,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":53,"volume":2435,"transactions":9,"vwap":2433},"2025-08-28",137.17,135.82001,136.39,0.67,2190000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1494,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-27",134.059998,136.28999,133.59,135.72,0.98,2997000,{"date":2445,"open":1107,"high":1089,"low":2446,"close":2447,"change":2448,"percent_change":148,"volume":2449,"transactions":9,"vwap":2447},"2025-08-26",132.22,134.39999,0.51,3634400,{"date":2451,"open":1145,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":443,"volume":2456,"transactions":9,"vwap":2454},"2025-08-25",135.62,133.81,133.89,-0.31,2762600,{"date":2458,"open":2459,"high":2460,"low":1145,"close":2461,"change":1194,"percent_change":731,"volume":2462,"transactions":9,"vwap":2461},"2025-08-22",134.91,138.039993,134.2,3420400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1629,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1629},"2025-08-21",134.14999,135.2,133.089996,-1.33,-0.98,2628100,{"date":2472,"open":1665,"high":2473,"low":2474,"close":952,"change":1141,"percent_change":1164,"volume":2475,"transactions":9,"vwap":952},"2025-08-20",136.12,132.72,3363000,{"date":2477,"open":2478,"high":523,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-19",139.32001,136.53,137.080002,-2.31,-1.66,2927900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":212,"percent_change":212,"volume":2490,"transactions":9,"vwap":2489},"2025-08-18",138.28999,140.67,137.86,139.39,2244400,{"date":2492,"open":2493,"high":2494,"low":2349,"close":2489,"change":1184,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2489},"2025-08-15",142.27,142.38,-0.92,3157600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1736,"percent_change":1737,"volume":2503,"transactions":9,"vwap":2502},"2025-08-14",140.039993,141.33,139.029999,140.67999,2562700,{"date":2505,"open":1775,"high":1820,"low":2506,"close":2507,"change":495,"percent_change":1292,"volume":2508,"transactions":9,"vwap":2507},"2025-08-13",138.37,140.95,5540300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2086,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-12",144.089996,146.72,142.53,144.60001,1.75,2913200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1413,"percent_change":840,"volume":2523,"transactions":9,"vwap":2522},"2025-08-11",141.92,144.14,141.67999,142.12,2491800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1156,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-08",141.78999,143.53999,140.61,141.97,0.61,3008700,{"date":2533,"open":2534,"high":2534,"low":2267,"close":2535,"change":1655,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",149.84,141.11,-3.26,5253700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2126,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-06",146.49001,148.27,144.47,145.87,0.23,3190700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2086,"volume":2553,"transactions":9,"vwap":2551},"2025-08-05",148.92999,151.58,143.16,145.53999,3.52,5431700,{"date":2555,"open":2556,"high":2557,"low":2341,"close":2558,"change":2559,"percent_change":1541,"volume":2560,"transactions":9,"vwap":2558},"2025-08-04",140.16,142.35001,142.020004,3.73,4227400,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2486,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2486},"2025-08-01",142.0099945,135.67,-7.03,-4.84,4587500,{"date":2569,"open":2570,"high":2571,"low":1752,"close":2572,"change":1093,"percent_change":1094,"volume":2573,"transactions":9,"vwap":2572},"2025-07-31",145.95,147.67999,145.32001,2702400,{"date":2575,"open":2576,"high":1851,"low":2577,"close":2578,"change":2412,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-30",148.44,144.24001,145.46001,-1.6,2085100,{"date":2582,"open":2583,"high":1807,"low":2584,"close":2585,"change":2343,"percent_change":1148,"volume":2586,"transactions":9,"vwap":2585},"2025-07-29",149.27,145.33,147.82001,2545700,{"date":2588,"open":2589,"high":2590,"low":2306,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-28",151.42999,151.87,148.7,-2.43,-1.61,3095300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":517,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-25",151.62,152,149.25,151.13,-0.34,1620700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1093,"volume":2610,"transactions":9,"vwap":2608},"2025-07-24",153.050003,153.42999,151.61,151.64,-0.21,1999100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":388,"percent_change":293,"volume":2617,"transactions":9,"vwap":2616},"2025-07-23",151,152.42,149.59,151.85001,2291200,{"date":2619,"open":1891,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2309,"volume":2624,"transactions":9,"vwap":2622},"2025-07-22",149.92999,146.67999,149.64999,0.96,2033500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1078,"volume":2632,"transactions":9,"vwap":2630},"2025-07-21",152.66,153.25,148.53,148.69,-3.31,2303200,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2598,"change":2637,"percent_change":614,"volume":2638,"transactions":9,"vwap":2598},"2025-07-18",156.89,151.37,-4.05,2928500,{"date":2640,"open":2627,"high":177,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-17",152.39999,156.050003,3.34,2.19,3951500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-16",148.24001,152.94,147.92,152.71001,6.99,4.8,3928100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1532,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-15",148.39,149.10001,145.39999,145.72,-1.89,1618200,{"date":2664,"open":1813,"high":2665,"low":1828,"close":2629,"change":1170,"percent_change":1623,"volume":2666,"transactions":9,"vwap":2629},"2025-07-14",148.86,1837900,{"date":2668,"open":2669,"high":2670,"low":2297,"close":2671,"change":2292,"percent_change":516,"volume":2672,"transactions":9,"vwap":2671},"2025-07-11",146.7,148.039993,147.17999,1474500,{"date":2674,"open":2675,"high":1807,"low":1828,"close":2306,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2306},"2025-07-10",146.63,1.56,1.06,3078700,{"date":2680,"open":1742,"high":1865,"low":2681,"close":2682,"change":2683,"percent_change":118,"volume":2684,"transactions":9,"vwap":2682},"2025-07-09",145.020004,146.64999,1.64,2759500,{"date":2686,"open":2522,"high":2687,"low":2688,"close":1812,"change":847,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1812},"2025-07-08",146.12,140.52,2.46,2841500,{"date":2692,"open":2693,"high":2694,"low":1620,"close":2695,"change":201,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-07",143.31,144.35001,141.53,-2.04,2104200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2542,"change":1307,"percent_change":294,"volume":2703,"transactions":9,"vwap":2542},"2025-07-03",143.10001,145.42999,142.58,1402200,{"date":2705,"open":1724,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2241,"volume":2710,"transactions":9,"vwap":2708},"2025-07-02",143.029999,140.37,142.78,1.15,2124400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1593,"percent_change":444,"volume":2717,"transactions":9,"vwap":2716},"2025-07-01",141.020004,142.89,139.92999,141.63,2398500,{"date":2719,"open":2720,"high":2721,"low":2535,"close":2722,"change":1341,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-30",145,145.029999,141.87,-0.73,2685000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2207,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-27",140.44,144.19,139.85001,142.92,2.56,8391400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":294,"volume":2740,"transactions":9,"vwap":2738},"2025-06-26",138,139.7,137.3,139.35001,1.62,2442000,{"date":2742,"open":523,"high":2743,"low":2744,"close":2745,"change":1078,"percent_change":955,"volume":2746,"transactions":9,"vwap":2745},"2025-06-25",141.25,136.82001,137.73,2317100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-24",136.96001,140.97,136.14,139.91,5.88,4.39,3203100,{"date":2757,"open":2438,"high":2758,"low":2759,"close":1949,"change":1012,"percent_change":973,"volume":2760,"transactions":9,"vwap":1949},"2025-06-23",134.97,128.92999,2641600,{"date":2762,"open":2390,"high":2060,"low":460,"close":2763,"change":2764,"percent_change":335,"volume":2765,"transactions":9,"vwap":2763},"2025-06-20",134.52,1.43,4569600,{"date":2767,"open":1978,"high":2768,"low":1978,"close":2467,"change":38,"percent_change":2160,"volume":2769,"transactions":9,"vwap":2467},"2025-06-18",134.64999,2300800,{"date":2771,"open":2055,"high":2772,"low":2773,"close":2774,"change":1141,"percent_change":1380,"volume":2775,"transactions":9,"vwap":2774},"2025-06-17",133.97,131.42999,132.36,2185700,{"date":2777,"open":460,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":759,"volume":2782,"transactions":9,"vwap":2780},"2025-06-16",136.38,132.84,134.10001,1.99,2168700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-13",135.53999,136.62,131.2,132.11,-6,-4.34,4238000,{"date":2793,"open":930,"high":2794,"low":1665,"close":2795,"change":475,"percent_change":108,"volume":2796,"transactions":9,"vwap":2795},"2025-06-12",138.52,138.11,3253000,{"date":2798,"open":1665,"high":2799,"low":1665,"close":2364,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2364},"2025-06-11",139.5,2.41,1.78,2950400,{"date":2804,"open":2805,"high":2806,"low":450,"close":2452,"change":948,"percent_change":769,"volume":2807,"transactions":9,"vwap":2452},"2025-06-10",133.60001,136.14999,3164600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":108,"percent_change":1669,"volume":2814,"transactions":9,"vwap":2813},"2025-06-09",134.22,134.84,133.080002,133.50999,1729000,{"date":2816,"open":2817,"high":2818,"low":1034,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-06",133.37,134.94,133.45,3.17,2.43,1963300,{"date":2824,"open":2825,"high":2773,"low":2826,"close":2827,"change":940,"percent_change":940,"volume":2828,"transactions":9,"vwap":2827},"2025-06-05",130.66,129.14999,130.28,1969400,{"date":2830,"open":2831,"high":1647,"low":2832,"close":1152,"change":2833,"percent_change":378,"volume":2834,"transactions":9,"vwap":1152},"2025-06-04",131.78,130.22,-0.8,2057200,{"date":2836,"open":2837,"high":2838,"low":2826,"close":2839,"change":2840,"percent_change":2161,"volume":2841,"transactions":9,"vwap":2839},"2025-06-03",130.95,131.78999,131.10001,0.58,2045400,{"date":2843,"open":2844,"high":2845,"low":268,"close":2846,"change":444,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-02",130.039993,130.84,130.52,-0.13,2690600,{"date":2850,"open":2851,"high":332,"low":2852,"close":2853,"change":1064,"percent_change":1147,"volume":2854,"transactions":9,"vwap":2853},"2025-05-30",131.089996,128.020004,130.69,5097900,{"date":2856,"open":2857,"high":1130,"low":2858,"close":2859,"change":1194,"percent_change":731,"volume":2860,"transactions":9,"vwap":2859},"2025-05-29",133.21001,130.78,131.7,2064800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2482,"percent_change":786,"volume":2867,"transactions":9,"vwap":2866},"2025-05-28",133.82001,135,131.41,131.50999,2276400,{"date":2869,"open":2870,"high":2084,"low":1068,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-27",132.99001,133.17,2.3,1.76,2474100,{"date":2876,"open":1238,"high":2877,"low":2131,"close":2878,"change":108,"percent_change":1668,"volume":2879,"transactions":9,"vwap":2878},"2025-05-23",132.070007,130.87,2341200,{"date":2881,"open":1123,"high":2882,"low":2883,"close":2884,"change":839,"percent_change":474,"volume":2885,"transactions":9,"vwap":2884},"2025-05-22",131.75999,129.46001,130.81,2976600,{"date":2887,"open":2888,"high":2889,"low":2252,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-21",136.88,137.33,130.67999,-8.61,-6.18,5103700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1219,"percent_change":752,"volume":2900,"transactions":9,"vwap":2899},"2025-05-20",141.50999,142.17,138.50999,139.28999,3076300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":1782,"change":2342,"percent_change":2906,"volume":2907,"transactions":9,"vwap":1782},"2025-05-19",140.53999,143.059998,140.070007,-0.86,1774900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1094,"volume":2915,"transactions":9,"vwap":2913},"2025-05-16",143.72,144.38,142.69,143.84,-0.15,2404400,{"date":2917,"open":2918,"high":2514,"low":2519,"close":2919,"change":1110,"percent_change":444,"volume":2920,"transactions":9,"vwap":2919},"2025-05-15",142.53999,143.99001,2942200,{"date":2922,"open":1734,"high":2923,"low":2924,"close":2577,"change":356,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2577},"2025-05-14",147.44,143.60001,-0.57,3244000,{"date":2928,"open":2929,"high":2930,"low":1749,"close":2931,"change":2739,"percent_change":118,"volume":2932,"transactions":9,"vwap":2931},"2025-05-13",143.74001,146.85001,145.070007,3913200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-12",140.77,143.61,140.45,143.45,10.99,8.3,6407600,{"date":2943,"open":525,"high":2944,"low":1068,"close":2945,"change":2723,"percent_change":591,"volume":2946,"transactions":9,"vwap":2945},"2025-05-09",134.56,132.46001,2734800,{"date":2948,"open":2949,"high":2060,"low":1123,"close":1660,"change":2950,"percent_change":1102,"volume":2951,"transactions":9,"vwap":1660},"2025-05-08",131.19,3.85,4448100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1470,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-07",129.57001,130.64999,127.88,129.34,0.02,4039500,{"date":2961,"open":2962,"high":2963,"low":1163,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-06",131.89,133.33,129.31,-4.67,-3.49,3888800,{"date":2969,"open":460,"high":2970,"low":2971,"close":2972,"change":368,"percent_change":2292,"volume":2973,"transactions":9,"vwap":2972},"2025-05-05",137.28999,132.77,133.98,4321400,{"date":2975,"open":2465,"high":2976,"low":2977,"close":610,"change":1292,"percent_change":1055,"volume":2978,"transactions":9,"vwap":610},"2025-05-02",137.48,133,4382000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1225,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-01",137.64,140.12,137.13,137.89,1.03,3563900,{"date":2988,"open":2989,"high":927,"low":491,"close":2990,"change":2991,"percent_change":2379,"volume":2992,"transactions":9,"vwap":2990},"2025-04-30",133.16,136.48,-1.07,4536500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":60,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-04-29",136.059998,138.17,134.59,137.55,0.87,2754500,{"date":3002,"open":2385,"high":2889,"low":2438,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-04-28",136.36,2.96,2.22,2924900,{"date":3008,"open":3009,"high":2864,"low":491,"close":2402,"change":475,"percent_change":108,"volume":3010,"transactions":9,"vwap":2402},"2025-04-25",132.16,2588300,{"date":3012,"open":3013,"high":3014,"low":579,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-04-24",127.099998,133.85001,133.32001,6.77,5.35,2774800,{"date":3020,"open":322,"high":938,"low":643,"close":3021,"change":3022,"percent_change":2872,"volume":3023,"transactions":9,"vwap":3021},"2025-04-23",126.55,2.84,3812600,{"date":182,"open":3025,"high":2024,"low":3026,"close":3027,"change":2676,"percent_change":1816,"volume":3028,"transactions":9,"vwap":3027},122.15,121.28,123.71,3325300]