[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBUX":3,"homepage-market-summary":36,"stock-historical-SBUX":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SBUX","2026-10-08",{"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},"Starbucks Corp","Nasdaq",null,"RETAIL-EATING & DRINKING PLACES","Starbucks stands out as the world's largest and most recognizable coffee brand, powered by ultracustomizable beverages in-store and a sweeping footprint of nearly 41,000 cafes in over 80 countries. About 52% are company-operated, with the balance run by licensees. The company operates roasteries and sells across its North America (74% of revenue as of the end of fiscal 2025), international (21%), and channel development (5%) segments. The brand collects revenue from company-operated stores, licensee royalties, equipment and product sales, retail ready-to-drink beverages, and packaged coffee.","381,000","Seattle, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.7036,2.52,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},93.21,93,94.17,87.35,93.58,-0.37,-0.4,30175261.861822,308994,90.9405,110.51,77.99,8394284.050723657,46.8,8630,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":31,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},75.5,8907272,3251154296.731638,11.1,"2025-04-28",[191,192,202,213,224,235,246,257,267,278,289,300,311,322,332,342,353,364,374,383,393,403,414,425,436,446,457,468,479,489,499,510,521,531,541,552,562,572,582,593,602,612,623,633,643,652,662,673,682,692,703,713,724,734,743,753,762,773,783,790,798,806,814,823,830,836,844,853,861,869,878,886,892,900,906,913,921,928,935,944,951,959,965,973,982,990,997,1005,1012,1017,1025,1033,1042,1049,1058,1067,1074,1082,1090,1095,1102,1108,1115,1122,1129,1136,1144,1152,1160,1166,1172,1177,1183,1192,1200,1207,1214,1222,1230,1238,1245,1252,1259,1265,1273,1281,1288,1295,1304,1311,1319,1328,1336,1345,1352,1361,1366,1374,1382,1389,1397,1405,1414,1421,1429,1434,1442,1449,1456,1462,1469,1477,1486,1493,1500,1505,1511,1518,1524,1531,1537,1542,1549,1554,1562,1568,1576,1584,1589,1595,1600,1608,1614,1621,1628,1632,1640,1646,1652,1659,1663,1672,1678,1685,1693,1701,1709,1717,1725,1733,1742,1751,1758,1766,1774,1781,1788,1796,1804,1813,1820,1827,1836,1843,1849,1857,1864,1871,1880,1887,1896,1903,1910,1918,1924,1931,1936,1941,1948,1954,1960,1968,1976,1982,1989,1995,2001,2009,2017,2023,2029,2037,2046,2053,2060,2069,2077,2084,2091,2100,2106,2112,2116,2122,2130,2137,2144,2150,2157,2164,2172,2179,2185,2192,2200,2205,2210,2218,2222,2229,2235,2242,2250,2256,2262,2268,2275,2281,2288,2296,2302,2309,2313,2320,2323,2329,2336,2341,2349,2356,2363,2370,2377,2385,2391,2399,2407,2414,2421,2426,2434,2442,2449,2457,2464,2473,2480,2486,2494,2502,2511,2516,2525,2532,2538,2545,2549,2557,2562,2568,2573,2579,2584,2590,2596,2599,2605,2611,2617,2625,2631,2637,2643,2650,2657,2662,2668,2674,2679,2687,2694,2700,2706,2714,2720,2726,2732,2740,2745,2751,2759,2765,2771,2779,2783,2788,2793,2797,2806,2812,2818,2825,2830,2835,2842,2849,2856,2861,2868,2874,2882,2890,2897,2905,2908],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":193,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-07",96.22,96.282,93.19,-2.53,-2.63,9429295.684395,116106,93.9011,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-06",94.05,96.7311,93.8101,96.11,1.68,1.78,6263763.453267,87583,95.8479,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-05",94.76,95,93.55,94.43,-0.28,-0.3,8825002.03323,91298,94.3844,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-02",95.08,95.29,94.27,94.71,-0.17,-0.18,6366524.467165,75807,94.7301,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-10-01",94.04,94.985,93.77,94.88,0.92,0.98,5147364.561245,76793,94.6162,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-30",95.55,95.89,93.95,93.96,-1.47,-1.54,5744503.492724,79644,94.5832,{"date":258,"open":259,"high":249,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",95.03,94.3401,95.43,0.16,0.17,6927981.30502,86942,95.4117,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-28",94.26,96.195,93.78,95.27,0.41,0.43,7428075.604887,95878,95.2912,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-25",94.1,94.92,93.53,94.86,1.21,1.29,7284234.307158,88842,94.4383,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-24",93.9,94.5,92.76,93.65,-0.49,-0.52,7232567.085632,91448,93.5617,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-23",95.02,95.5,93.15,94.14,-0.97,-1.02,8256596.170687,103575,94.0147,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-22",95.92,96.08,94.63,95.11,0.21,0.22,8288212.266889,94624,95.1857,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":306,"volume":329,"transactions":330,"vwap":331},"2026-09-21",95.13,96.44,93.625,94.9,-0.93,7182390.741502,109361,94.7168,{"date":333,"open":334,"high":335,"low":316,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-18",96.4,96.56,95.83,-0.84,-0.87,13095211.282758,102250,95.8835,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-17",98.11,98.68,96.3,96.67,-0.67,-0.69,6641992.767554,85482,96.9577,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-16",97.385,98.34,96.07,97.34,0.76,0.79,9301998.950535,110133,97.3038,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",98.9,96.04,96.58,-2.49,-2.51,6714085.376199,99072,96.7649,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":79,"percent_change":79,"volume":380,"transactions":381,"vwap":382},"2026-09-14",98.79,99.88,98.2,99.07,5734445.63677,92249,98.9595,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",100.275,100.41,98.46,98.74,-0.48,5592039.285691,75710,98.9039,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",100.37,101.67,98.78,99.22,-0.82,6981159.498459,97551,99.617,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",100.64,101.08,99.69,100.04,-1.97,-1.93,5932035.400034,88740,100.3291,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",104.68,104.76,101.75,102.01,-2.46,-2.35,6257574.268268,93643,102.3711,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",105.6,106.3,104.36,104.47,-1.35,-1.28,4604288.36729,75216,105.0512,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":337,"volume":443,"transactions":444,"vwap":445},"2026-09-03",107.32,107.57,105.22,105.82,-0.9,4220128.045675,61872,105.9472,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-02",106.18,107.9,105.625,106.72,0.57,0.54,5165206.268108,72373,106.9525,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",106.12,107.18,105.385,106.15,-0.1,-0.09,4628736.051903,67841,106.0278,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",107.52,107.7255,106.01,106.25,-1.6,-1.48,7203994.927541,68223,106.3975,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":142,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",107.79,108.7,107.26,107.85,0.55,4832834.666716,74474,108.0098,{"date":490,"open":491,"high":492,"low":493,"close":483,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",108.57,108.74,106.77,-1.23,-1.13,6420408.069339,92364,107.4379,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",106.125,108.58,105.4205,108.49,2.73,2.58,6054547.326336,86394,107.7102,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",106.85,107.1382,105.355,105.76,-1.73,-1.61,5786111.211681,78451,106.3579,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":273,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",107.22,107.81,105.68,107.49,0.38,6782209.560183,97325,107.2569,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":133,"volume":538,"transactions":539,"vwap":540},"2026-08-21",104.51,107.41,103.37,107.08,3.09,5550728.467228,84311,105.961,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",104.38,105.74,102.965,103.99,-0.99,-0.94,7561212.092996,103132,103.8585,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":306,"volume":559,"transactions":560,"vwap":561},"2026-08-19",106.67,108.2399,104.59,104.98,-1.03,6712681.234233,102601,105.7666,{"date":563,"open":564,"high":565,"low":566,"close":472,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-18",109.07,109.23,105.92,-1.91,-1.77,5324422.434644,97344,106.9313,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":317,"volume":579,"transactions":580,"vwap":581},"2026-08-17",106.46,108.33,106.41,107.92,0.23,5920946.449523,91893,107.7534,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-14",107.62,108.8182,107.4683,107.69,-0.86,-0.79,3390506.303587,58876,107.8443,{"date":594,"open":595,"high":31,"low":596,"close":597,"change":598,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",109.165,108.45,108.55,0.06,5178855.72966,88067,109.2968,{"date":603,"open":604,"high":605,"low":606,"close":504,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-12",106.91,108.565,105.88,1.83,1.72,3914456.589975,72724,107.8854,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",104.56,106.89,104.13,106.66,2.01,1.92,5007007.659372,77162,106.4211,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":328,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-10",105.475,105.91,104.28,104.65,-0.88,4937603.612302,74244,104.8406,{"date":634,"open":635,"high":512,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-07",104.03,103.67,105.58,0.42,0.4,4304351.65316,79225,105.8569,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":337,"percent_change":589,"volume":649,"transactions":650,"vwap":651},"2026-08-06",106.14,106.285,103.6905,105.16,5665081.833377,85323,105.0386,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":242,"volume":659,"transactions":660,"vwap":661},"2026-08-05",105.99,106.42,104.29,106,1.03,5977853.38363,89885,105.7638,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",103.06,105.66,101.8,104.97,1.6,1.55,9470022.980182,130143,104.4317,{"date":674,"open":675,"high":676,"low":677,"close":535,"change":678,"percent_change":108,"volume":679,"transactions":680,"vwap":681},"2026-08-03",107.7,108.3597,103.3,-1.88,8799708.228217,140506,104.5492,{"date":683,"open":684,"high":685,"low":556,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",106.58,108.16,105.25,-0.6,-0.57,12349076.727181,136887,105.555,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",107.215,108.4595,103.63,105.85,1.71,1.64,23289377.342307,264030,106.5123,{"date":704,"open":636,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",104.905,103.13,104.14,1.04,1.01,11757142.573779,157022,104.1658,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-28",105.83,106.068,102.655,103.1,-0.55,-0.53,7050122.870662,113642,103.6455,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":639,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",103.81,105.63,103.55,103.65,0.39,5485387.551404,96259,104.2273,{"date":735,"open":736,"high":648,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",103.89,103.12,103.25,0.04,6388907.074462,101730,103.8745,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":102,"volume":750,"transactions":751,"vwap":752},"2026-07-23",102.78,103.44,101.93,103.21,-0.77,6915195.72178,106482,102.9416,{"date":754,"open":635,"high":755,"low":756,"close":757,"change":44,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",105.72,102.91,103.98,-0.45,5599889.178455,83056,104.0947,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",105.06,105.49,103.92,104.45,-0.36,-0.34,5995860.973003,85564,104.6156,{"date":774,"open":755,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",106.6499,103.22,104.81,-0.68,-0.64,6163018.069856,92601,104.7255,{"date":784,"open":785,"high":565,"low":786,"close":765,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":765},"2026-07-17",108.95,105.080002,-2.88,-2.66,7632900,{"date":791,"open":657,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",108.71,105.54,108.37,3.26,3.1,6233800,{"date":799,"open":800,"high":534,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",106.35,104.71,105.11,-1.06,-1,4786100,{"date":807,"open":808,"high":809,"low":462,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-14",107.61,108.48,106.17,-1.17,-1.09,5153200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",106.34,108.24,105.95,107.34,1.33,1.25,6278500,{"date":824,"open":428,"high":825,"low":826,"close":827,"change":27,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-10",107.56,105.55,106.010002,-0.38,4686900,{"date":831,"open":729,"high":832,"low":748,"close":576,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":576},"2026-07-09",107.45,2.54,2.45,7012700,{"date":837,"open":656,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",104.3,101.85,103.87,0.26,0.25,7084100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",103.57,105.75,102.89,103.61,1.5,1.47,5556600,{"date":854,"open":855,"high":767,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",103.86,100.089996,102.11,-2.16,-2.07,7404200,{"date":862,"open":863,"high":847,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",104,103.18,104.27,0.88,0.85,7950200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",102.44,103.76,101.4,103.39,1.2,1.17,7464100,{"date":879,"open":757,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",104.58,102.13,102.19,-1.87,-1.8,7140000,{"date":887,"open":777,"high":888,"low":748,"close":889,"change":890,"percent_change":296,"volume":891,"transactions":9,"vwap":889},"2026-06-29",104.96,104.059998,-0.54,6788800,{"date":893,"open":746,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",104.92,102.71,104.6,1.44,1.4,17150800,{"date":901,"open":902,"high":656,"low":903,"close":904,"change":26,"percent_change":768,"volume":905,"transactions":9,"vwap":904},"2026-06-25",103.099998,102.74,103.16,6853500,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":834,"volume":912,"transactions":9,"vwap":910},"2026-06-24",101.24,104.66,103.53,2.48,6989500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-23",100.46,101.33,99.25,101.050003,0.9,6001600,{"date":922,"open":923,"high":666,"low":924,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-22",100.65,99.96,100.15,-0.5,5731000,{"date":929,"open":930,"high":931,"low":932,"close":923,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-06-18",100.56,101.52,99.53,0.83,10603900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",100.54,101.81,98.69,99.82,-1.86,-1.83,6932300,{"date":945,"open":946,"high":947,"low":915,"close":948,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-16",101.76,102.56,101.68,0.09,6646100,{"date":952,"open":953,"high":849,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",103.49,101.41,101.59,-1.45,-1.41,7054400,{"date":960,"open":745,"high":961,"low":666,"close":962,"change":359,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-12",103.69,103.040001,0.74,5305500,{"date":966,"open":967,"high":947,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",98.96,98.89,102.28,3.52,3.56,10434800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",97.58,99.56,96.9,98.76,1.35,1.39,8724700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":505,"volume":989,"transactions":9,"vwap":987},"2026-06-09",95.15,98.44,94.97,97.41,2.59,10619700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":44,"percent_change":295,"volume":996,"transactions":9,"vwap":995},"2026-06-08",94.84,95.77,94.47,94.82,7306400,{"date":998,"open":999,"high":1000,"low":1001,"close":227,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":227},"2026-06-05",94.29,95.99,93.64,1.15,1.22,7623300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":305,"change":1010,"percent_change":942,"volume":1011,"transactions":9,"vwap":305},"2026-06-04",97.79,98.24,93.81,-1.75,7524400,{"date":1013,"open":1014,"high":378,"low":1015,"close":249,"change":527,"percent_change":639,"volume":1016,"transactions":9,"vwap":249},"2026-06-03",95.48,95.22,8541800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":804,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",95.8,97.9,95.4,95.51,-1.04,9546600,{"date":1026,"open":1027,"high":356,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",98.25,95.59,96.51,-2.65,-2.67,8191500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",100.5,100.91,98.58,99.16,-1.59,-1.58,8206600,{"date":1043,"open":1044,"high":1045,"low":395,"close":1046,"change":431,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",101.74,102.25,100.75,-1.32,6261500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",101.78,102.77,100.13,102.099998,0.68,0.67,8901400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",103.080002,103.97,100.8,101.42,-1.69,-1.64,9099100,{"date":1068,"open":1069,"high":838,"low":1070,"close":1071,"change":307,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",104.040001,102.39,103.11,-0.98,9095700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":616,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":616},"2026-05-21",105.86,106.16,103.62,-2.37,-2.23,8342800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":174,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",106.38,107.46,105.41,106.5,0.11,6632500,{"date":1091,"open":793,"high":825,"low":802,"close":1084,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-05-19",-0.22,-0.21,5265800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1092,"percent_change":1093,"volume":1101,"transactions":9,"vwap":1100},"2026-05-18",106.79,108.11,105.84,106.6,6587800,{"date":1103,"open":847,"high":1104,"low":1105,"close":1106,"change":638,"percent_change":730,"volume":1107,"transactions":9,"vwap":1106},"2026-05-15",107.88,105,106.82,6463900,{"date":1109,"open":1110,"high":1111,"low":800,"close":1112,"change":1113,"percent_change":638,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",108.13,108.88,106.4,0.45,9941400,{"date":1116,"open":493,"high":1117,"low":1118,"close":818,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":818},"2026-05-13",108.050003,105.47,-0.63,-0.59,8638900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":684,"change":1127,"percent_change":360,"volume":1128,"transactions":9,"vwap":684},"2026-05-12",105.57,107.16,104.34,0.84,6366000,{"date":1130,"open":1131,"high":1132,"low":1131,"close":544,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":544},"2026-05-11",104.95,108.040001,0.81,0.77,6499500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1056,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-08",104.42,105.43,104.25,104.93,0.64,4538300,{"date":1145,"open":818,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",106.099998,102.94,104.26,-2.18,-2.05,9179300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":850,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",104.75,107.55,104.4,106.44,1.43,8665700,{"date":1161,"open":417,"high":1162,"low":1163,"close":1164,"change":179,"percent_change":179,"volume":1165,"transactions":9,"vwap":1164},"2026-05-05",106.07,104.35,104.94,6458500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":667,"change":328,"percent_change":629,"volume":1171,"transactions":9,"vwap":667},"2026-05-04",105.8,106.68,104.69,5487700,{"date":1173,"open":1174,"high":470,"low":1139,"close":1175,"change":452,"percent_change":453,"volume":1176,"transactions":9,"vwap":1175},"2026-05-01",105.7,105.9,6362300,{"date":1178,"open":826,"high":818,"low":1179,"close":1180,"change":230,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-30",103.83,105.33,-0.16,9485900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",102,107.27,100.080002,105.5,8.22,8.45,25449200,{"date":1193,"open":1194,"high":345,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",98.48,96.45,97.28,-0.61,-0.62,10383500,{"date":1201,"open":388,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":589,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",99.5,97.84,97.89,-0.78,5311600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":338,"percent_change":338,"volume":1213,"transactions":9,"vwap":1212},"2026-04-24",99.39,99.51,98,98.67,6092500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-23",99.97,100.81,99.2,99.54,0.02,4515300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":608,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-22",98.080002,99.66,97.57,99.52,1.76,5730100,{"date":1231,"open":1232,"high":1038,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",99,96.85,97.8,-1.15,-1.16,4564200,{"date":1239,"open":1232,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",99.73,98.3,98.95,-1.05,6581800,{"date":1246,"open":379,"high":1247,"low":1248,"close":1249,"change":699,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-17",101.43,98.91,100,1.67,8133400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1220,"percent_change":1220,"volume":1258,"transactions":9,"vwap":1257},"2026-04-16",98.35,99.15,97.77,98.36,5645500,{"date":1260,"open":1261,"high":1262,"low":1234,"close":356,"change":1263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":356},"2026-04-15",98.49,99.18,-0.13,5211600,{"date":1266,"open":1267,"high":1232,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",97.88,97.56,98.47,0.99,1.02,4995500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":866,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",96.6,97.67,95.45,97.48,0.91,5249200,{"date":1282,"open":1283,"high":1196,"low":1284,"close":1275,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-04-10",97,96.059998,-0.32,-0.33,5356400,{"date":1289,"open":1283,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":220,"volume":1294,"transactions":9,"vwap":1292},"2026-04-09",97.91,96.18,96.92,-0.29,5320500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",97.5,98.13,96,97.21,2,2.1,8232300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":274,"percent_change":1113,"volume":1310,"transactions":9,"vwap":1309},"2026-04-07",94.54,95.35,93.84,95.21,6205600,{"date":1312,"open":1313,"high":995,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",90,89.82,94.78,4.41,4.88,7236700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",89.8,91.22,88.16,90.37,-0.06,-0.07,7340000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1127,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",90.25,91.029999,89.48,90.43,0.94,8044500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",88,90.099998,87.46,89.59,2.87,3.31,9564200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":464,"percent_change":463,"volume":1351,"transactions":9,"vwap":1350},"2026-03-30",86.4,87.86,86.22,86.72,7422100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",90.75,90.95,85.6,86.81,-4.41,-4.83,12433600,{"date":1362,"open":1363,"high":293,"low":1364,"close":1322,"change":475,"percent_change":474,"volume":1365,"transactions":9,"vwap":1322},"2026-03-26",92.31,90.73,6134000,{"date":1367,"open":1368,"high":282,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-25",92.33,91.87,92.7,0.72,0.78,7007500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":409,"volume":1381,"transactions":9,"vwap":1379},"2026-03-24",93.31,93.59,91.79,91.98,-1.85,6262800,{"date":1383,"open":1009,"high":1384,"low":1377,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",95.019997,93.83,1.28,1.38,7438300,{"date":1390,"open":986,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",96.35,92.22,92.55,-3.28,-3.42,13961900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":336,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":336},"2026-03-19",92.15,96.26,91.59,3.17,3.42,10524500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",96.19,96.93,92.56,92.66,-4.91,-5.03,7598400,{"date":1415,"open":1416,"high":397,"low":1417,"close":1226,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1226},"2026-03-17",98.45,97.43,-0.25,-0.26,5382700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":169,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",99.23,99.9,97.38,97.82,-1.33,6871000,{"date":1430,"open":405,"high":1431,"low":1432,"close":1255,"change":558,"percent_change":558,"volume":1433,"transactions":9,"vwap":1255},"2026-03-13",101.22,98.86,9400400,{"date":1435,"open":1436,"high":871,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",101.019997,99.89,100.18,-1.26,-1.24,12248300,{"date":1443,"open":1444,"high":1445,"low":1225,"close":1446,"change":1056,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-11",101,101.69,101.44,0.66,8815800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":182,"percent_change":182,"volume":1455,"transactions":9,"vwap":1454},"2026-03-10",99.37,101.14,98.26,100.77,8005800,{"date":1457,"open":1027,"high":1458,"low":1459,"close":1460,"change":1372,"percent_change":360,"volume":1461,"transactions":9,"vwap":1460},"2026-03-09",100.38,96.82,99.77,9376800,{"date":1463,"open":1464,"high":398,"low":1465,"close":1466,"change":1467,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-06",97.07,95.56,98.99,0.3,10826700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":939,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":939},"2026-03-05",97.12,98.93,96.94,1.54,1.59,9608100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",97.35,98.18,95.85,97.15,0.47,0.49,6233400,{"date":1487,"open":281,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-03",97.089996,94.4,96.68,-0.08,7197200,{"date":1494,"open":1495,"high":1496,"low":303,"close":1497,"change":1439,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",95.71,97.11,96.76,-1.29,7250600,{"date":1501,"open":334,"high":1502,"low":207,"close":1503,"change":1325,"percent_change":1325,"volume":1504,"transactions":9,"vwap":1503},"2026-02-27",98.43,98.019997,7286900,{"date":1506,"open":1507,"high":1508,"low":1203,"close":1224,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1224},"2026-02-26",98.37,99.8,0.15,6246100,{"date":1512,"open":1513,"high":378,"low":1514,"close":1515,"change":1516,"percent_change":851,"volume":1517,"transactions":9,"vwap":1515},"2026-02-25",97.27,95.9,97.93,1.42,6294100,{"date":1519,"open":995,"high":1520,"low":1521,"close":1029,"change":1522,"percent_change":607,"volume":1523,"transactions":9,"vwap":1029},"2026-02-24",96.74,94.010002,1.73,6537300,{"date":1525,"open":1526,"high":1527,"low":217,"close":1315,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1315},"2026-02-23",96.14,97.18,-2.71,-2.78,7696700,{"date":1532,"open":1309,"high":1533,"low":327,"close":1534,"change":1535,"percent_change":1228,"volume":1536,"transactions":9,"vwap":1534},"2026-02-20",97.78,97.49,1.69,8788300,{"date":1538,"open":1539,"high":1540,"low":215,"close":1019,"change":739,"percent_change":739,"volume":1541,"transactions":9,"vwap":1019},"2026-02-19",95.38,95.94,5676700,{"date":1543,"open":1544,"high":1545,"low":269,"close":1546,"change":1547,"percent_change":730,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",95.040001,96.66,95.76,0.37,6068100,{"date":1550,"open":327,"high":1022,"low":1551,"close":1552,"change":668,"percent_change":698,"volume":1553,"transactions":9,"vwap":1552},"2026-02-17",93.62,95.39,8660000,{"date":1555,"open":1556,"high":1292,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-13",95.86,93.6,93.79,-2.97,-3.07,8949000,{"date":1563,"open":1249,"high":1564,"low":325,"close":1497,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1497},"2026-02-12",101.2,-2.36,-2.38,9537300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1475,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-11",97.74,99.32,97.33,99.12,1.63,6949100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":956,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-10",98.98,99.67,97.45,97.53,-1.46,8543500,{"date":1585,"open":1586,"high":1587,"low":1453,"close":1578,"change":44,"percent_change":44,"volume":1588,"transactions":9,"vwap":1578},"2026-02-09",99.029999,99.98,7150600,{"date":1590,"open":346,"high":1591,"low":1299,"close":1592,"change":1593,"percent_change":970,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",99.58,99.45,3.38,8067100,{"date":1596,"open":1597,"high":1580,"low":1598,"close":357,"change":442,"percent_change":328,"volume":1599,"transactions":9,"vwap":357},"2026-02-05",96.86,95.36,6776700,{"date":1601,"open":1602,"high":1496,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-04",93.72,93.52,96.97,3.93,4.22,9077100,{"date":1609,"open":1610,"high":1489,"low":1611,"close":1612,"change":979,"percent_change":851,"volume":1613,"transactions":9,"vwap":1612},"2026-02-03",91.62,91.29,93.040001,8361300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1419,"percent_change":219,"volume":1620,"transactions":9,"vwap":1619},"2026-02-02",91.85,92.61,90.62,91.69,8675100,{"date":1622,"open":1623,"high":21,"low":1624,"close":1625,"change":410,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-30",92.72,91,91.95,-2.06,10748000,{"date":1629,"open":1497,"high":977,"low":1617,"close":1630,"change":432,"percent_change":431,"volume":1631,"transactions":9,"vwap":1630},"2026-01-29",93.88,16602900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1120,"volume":1639,"transactions":9,"vwap":1637},"2026-01-28",102.3,104.82,95.099998,95.16,-0.56,25961600,{"date":1641,"open":993,"high":1642,"low":1643,"close":1644,"change":1197,"percent_change":1119,"volume":1645,"transactions":9,"vwap":1644},"2026-01-27",96.65,95.24,95.72,16403600,{"date":1647,"open":1300,"high":1648,"low":1649,"close":1650,"change":1498,"percent_change":1047,"volume":1651,"transactions":9,"vwap":1650},"2026-01-26",97.97,95.79,96.33,14106700,{"date":1653,"open":1654,"high":1204,"low":1546,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-23",97.099998,97.62,1.79,1.87,11759800,{"date":1660,"open":1661,"high":1234,"low":283,"close":336,"change":687,"percent_change":1198,"volume":1662,"transactions":9,"vwap":336},"2026-01-22",96.47,14150800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-21",93.82,96.52,93.73,96.43,2.77,2.96,17118100,{"date":1673,"open":1674,"high":1009,"low":1675,"close":1676,"change":1056,"percent_change":1371,"volume":1677,"transactions":9,"vwap":1676},"2026-01-20",91.76,90.78,93.66,13555200,{"date":1679,"open":1680,"high":1681,"low":1392,"close":1682,"change":1293,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-16",93.36,93.67,92.99,-0.31,8958200,{"date":1686,"open":1687,"high":23,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-15",92.07,91.64,93.28,2.13,2.34,10001700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":142,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",90.26,91.52,90.15,91.15,0.65,8373200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1056,"volume":1708,"transactions":9,"vwap":1706},"2026-01-13",89.69,90.6,89.47,90.56,0.6,5561900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1003,"volume":1716,"transactions":9,"vwap":1714},"2026-01-12",88.4,90.23,87.6,89.96,1.08,7289500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":360,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",88.35,89.099998,86.79,88.88,0.7,7593200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":608,"volume":1732,"transactions":9,"vwap":1730},"2026-01-08",85.86,89.29,85.61,88.18,1.49,8140100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",89.019997,89.38,86.47,86.69,-2.77,-3.1,9547000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-06",86.56,90.64,86.36,89.46,2.9,3.35,11351100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1744,"change":988,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2026-01-05",83.5,87.25,83.4,3.08,9894300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1293,"volume":1765,"transactions":9,"vwap":1763},"2026-01-02",84.22,84.96,83.019997,83.97,-0.24,11334900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1023,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-31",85.11,85.18,84.12,84.21,-1.22,5293400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1285,"percent_change":26,"volume":1780,"transactions":9,"vwap":1779},"2025-12-30",85.24,85.75,85.050003,85.25,4540500,{"date":1782,"open":1783,"high":1721,"low":1784,"close":1785,"change":1484,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",85.12,84.98,85.57,0.58,5352400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1707,"volume":1795,"transactions":9,"vwap":1793},"2025-12-26",84.58,85.16,84.42,85.080002,0.51,5046200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":867,"volume":1803,"transactions":9,"vwap":1801},"2025-12-24",83.84,84.62,83.47,84.57,0.71,3462700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-23",86.019997,86.14,83.38,83.86,-2.31,-2.68,9511300,{"date":1814,"open":1323,"high":1815,"low":1816,"close":1817,"change":858,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",88.62,86.040001,86.17,-2.45,7161600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":812,"percent_change":1772,"volume":1826,"transactions":9,"vwap":1825},"2025-12-19",89.22,89.26,88.25,88.33,16986700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-18",87.69,90.58,87.3,89.42,4.21,4.94,16466100,{"date":1837,"open":1801,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1509,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",85.83,84.5,85.21,0.13,7947000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1793,"change":1285,"percent_change":26,"volume":1848,"transactions":9,"vwap":1793},"2025-12-16",85.64,86.54,84.72,7481400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":598,"volume":1856,"transactions":9,"vwap":1854},"2025-12-15",86,87.56,84.66,85.4,0.05,11718600,{"date":1858,"open":1768,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1371,"volume":1863,"transactions":9,"vwap":1861},"2025-12-12",85.93,84.86,85.35,0.61,9071500,{"date":1865,"open":1760,"high":1866,"low":1867,"close":1868,"change":113,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",85,83.74,84.74,1.06,6894000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-10",82.21,84,81.97,83.85,1.57,1.91,10539600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":495,"percent_change":431,"volume":1886,"transactions":9,"vwap":1885},"2025-12-09",83.32,83.33,82.019997,82.28,10322900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-08",85.13,85.5,83.14,83.41,-1.71,-2.01,10277600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1783,"change":174,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1783},"2025-12-05",84.91,86.51,84.8,0.14,9402900,{"date":1904,"open":1831,"high":1905,"low":1906,"close":1866,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1866},"2025-12-04",87.87,84.75,-2.11,-2.42,10555100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1878,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",85.029999,87.5,84.97,87.11,2.24,9303900,{"date":1919,"open":1912,"high":1851,"low":1760,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-02",85.2,0.29,0.34,9001900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1898,"change":1929,"percent_change":197,"volume":1930,"transactions":9,"vwap":1898},"2025-12-01",86.21,86.5,84.77,-2.2,8752100,{"date":1932,"open":1933,"high":1934,"low":1347,"close":1915,"change":273,"percent_change":1483,"volume":1935,"transactions":9,"vwap":1915},"2025-11-28",87.029999,87.28,3677600,{"date":1937,"open":1890,"high":1938,"low":1890,"close":1939,"change":360,"percent_change":241,"volume":1940,"transactions":9,"vwap":1939},"2025-11-26",87.29,86.7,7602600,{"date":1942,"open":1943,"high":1806,"low":1944,"close":1945,"change":1946,"percent_change":1756,"volume":1947,"transactions":9,"vwap":1945},"2025-11-25",82.83,82.82,85.91,2.57,9265300,{"date":1949,"open":1950,"high":1951,"low":1943,"close":1952,"change":1894,"percent_change":1565,"volume":1953,"transactions":9,"vwap":1952},"2025-11-24",85.26,85.59,83.34,10805800,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1861,"change":505,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1861},"2025-11-21",82.52,86.58,3.3,10227700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":803,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-20",84.029999,85.23,82.54,82.62,-1.27,8966300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":638,"volume":1975,"transactions":9,"vwap":1973},"2025-11-19",83.26,84.39,83.029999,83.68,0.35,6195100,{"date":1977,"open":1978,"high":1798,"low":1979,"close":1883,"change":768,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1883},"2025-11-18",83.61,82.34,-0.43,7189400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":812,"percent_change":1498,"volume":1988,"transactions":9,"vwap":1987},"2025-11-17",85.19,86.85,83.45,83.69,8547200,{"date":1990,"open":1729,"high":1927,"low":1874,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-14",84.78,-1.66,-1.92,13434600,{"date":1996,"open":1997,"high":1938,"low":1998,"close":1999,"change":399,"percent_change":548,"volume":2000,"transactions":9,"vwap":1999},"2025-11-13",86.76,86.19,86.44,10507700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1127,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-12",87.63,89.059998,87.13,87.26,0.97,11975800,{"date":2010,"open":1784,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-11",87.040001,84.9,86.42,1.82,2.15,9575800,{"date":2018,"open":2019,"high":2020,"low":1962,"close":2021,"change":306,"percent_change":495,"volume":2022,"transactions":9,"vwap":2021},"2025-11-10",86.059998,86.15,84.6,10507600,{"date":2024,"open":1979,"high":2025,"low":2026,"close":1785,"change":1749,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1785},"2025-11-07",85.95,81.76,4.07,15009900,{"date":2030,"open":2031,"high":1876,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-06",82.57,81.86,82.22,-0.66,-0.8,10382800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-05",79.6,83.11,79.040001,82.88,3.28,4.12,17996200,{"date":2047,"open":2048,"high":2049,"low":32,"close":2039,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2039},"2025-11-04",81.18,81.2,-1.36,-1.68,17774600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":949,"percent_change":1088,"volume":2059,"transactions":9,"vwap":2058},"2025-11-03",80.93,81.92,80.6,80.96,9525100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-31",82.77,82.78,80.22,80.87,-2.28,-2.74,13598000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":307,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-30",82.23,86.050003,81.25,83.15,-1.21,18337500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1439,"percent_change":252,"volume":2083,"transactions":9,"vwap":2082},"2025-10-29",84.14,84.89,83.28,84.17,13881700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":108,"percent_change":1150,"volume":2090,"transactions":9,"vwap":2089},"2025-10-28",86.9,87.54,85.31,85.43,11545600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-27",86.28,87.44,86.11,87.22,1.13,1.31,7164600,{"date":2101,"open":2102,"high":2103,"low":1727,"close":2104,"change":1699,"percent_change":359,"volume":2105,"transactions":9,"vwap":2104},"2025-10-24",86.099998,86.84,86.089996,5844600,{"date":2107,"open":2108,"high":2109,"low":1784,"close":2110,"change":1325,"percent_change":1326,"volume":2111,"transactions":9,"vwap":2110},"2025-10-23",85.48,85.9,85.44,4565500,{"date":2113,"open":2114,"high":1851,"low":2012,"close":1890,"change":27,"percent_change":44,"volume":2115,"transactions":9,"vwap":1890},"2025-10-22",85.76,5286300,{"date":2117,"open":2079,"high":1899,"low":2118,"close":2109,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2109},"2025-10-21",83.65,1.37,1.62,8262500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":306,"volume":2129,"transactions":9,"vwap":2127},"2025-10-20",85.69,86.34,84.43,84.53,-0.83,7679700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1271,"percent_change":284,"volume":2136,"transactions":9,"vwap":2135},"2025-10-17",84.25,85.94,84.019997,85.36,8527600,{"date":2138,"open":2139,"high":2080,"low":2140,"close":2141,"change":2142,"percent_change":1656,"volume":2143,"transactions":9,"vwap":2141},"2025-10-16",83.2,83.040001,84.34,1.48,11552100,{"date":2145,"open":2146,"high":1882,"low":2147,"close":2148,"change":698,"percent_change":128,"volume":2149,"transactions":9,"vwap":2148},"2025-10-15",81.7,81.57,82.86,11094300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":95,"percent_change":898,"volume":2156,"transactions":9,"vwap":2155},"2025-10-14",79.25,81.48,79.029999,81.15,7510300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1877,"percent_change":1301,"volume":2163,"transactions":9,"vwap":2162},"2025-10-13",78.85,80.44,78.51,80.029999,8052000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1047,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-10",79.66,81.21,78.41,78.46,-1.65,11129800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1419,"percent_change":1285,"volume":2178,"transactions":9,"vwap":2177},"2025-10-09",80.12,80.46,79.43,79.78,9075700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":66,"percent_change":253,"volume":2184,"transactions":9,"vwap":2183},"2025-10-08",81.13,79.93,80.040001,12397700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":399,"percent_change":804,"volume":2191,"transactions":9,"vwap":2190},"2025-10-07",82.16,82.46,80.79,81.29,10070100,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-06",86.29,82.059998,82.11,-4.31,-4.99,14996700,{"date":2201,"open":1927,"high":2086,"low":2202,"close":2013,"change":220,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2013},"2025-10-03",85.96,-0.35,7634500,{"date":2206,"open":2132,"high":2006,"low":1962,"close":1350,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1350},"2025-10-02",2.32,2.75,9461500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1764,"volume":2217,"transactions":9,"vwap":2215},"2025-10-01",84.46,85.14,83.96,84.4,-0.2,8155200,{"date":2219,"open":1963,"high":1779,"low":2220,"close":2021,"change":1023,"percent_change":2075,"volume":2221,"transactions":9,"vwap":2021},"2025-09-30",84.18,7574200,{"date":2223,"open":2118,"high":2224,"low":2225,"close":1845,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1845},"2025-09-29",85.84,83.55,2.25,2.7,11222800,{"date":2230,"open":1876,"high":1799,"low":2231,"close":2232,"change":2233,"percent_change":296,"volume":2234,"transactions":9,"vwap":2232},"2025-09-26",82.9,83.39,-0.44,6955500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2233,"percent_change":296,"volume":2241,"transactions":9,"vwap":2240},"2025-09-25",84.54,84.67,82.89,83.83,8670500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1992,"volume":2249,"transactions":9,"vwap":2247},"2025-09-24",85.58,85.65,84.13,84.27,-1.42,9664000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2124,"change":639,"percent_change":1483,"volume":2255,"transactions":9,"vwap":2124},"2025-09-23",85.15,86.18,84.85,8765500,{"date":2257,"open":2258,"high":1854,"low":1987,"close":2259,"change":157,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-22",84.23,85.29,0.86,7881700,{"date":2263,"open":2246,"high":2264,"low":1808,"close":2265,"change":2266,"percent_change":2119,"volume":2267,"transactions":9,"vwap":2265},"2025-09-19",85.22,84.56,1.14,15315900,{"date":2269,"open":1891,"high":2270,"low":2271,"close":129,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":129},"2025-09-18",83.6,82.63,0.2,0.24,7163700,{"date":2276,"open":2277,"high":1860,"low":2278,"close":2279,"change":1235,"percent_change":2050,"volume":2280,"transactions":9,"vwap":2279},"2025-09-17",84.48,82.96,83.22,6632200,{"date":2282,"open":1972,"high":2283,"low":2284,"close":2285,"change":1535,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-16",84.73,83,84.37,2.04,10244300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1372,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-15",82.080002,83.87,81.98,82.68,0.95,9685900,{"date":2297,"open":2298,"high":1964,"low":2049,"close":2299,"change":2300,"percent_change":1638,"volume":2301,"transactions":9,"vwap":2299},"2025-09-12",82.37,81.9,-0.46,9996200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":296,"percent_change":1119,"volume":2308,"transactions":9,"vwap":2307},"2025-09-11",83.29,83.93,82.13,82.36,12046600,{"date":2310,"open":2291,"high":1874,"low":2062,"close":2042,"change":328,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2042},"2025-09-10",-1.11,8108000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":768,"percent_change":1980,"volume":2319,"transactions":9,"vwap":2318},"2025-09-09",84.2,84.68,83.27,83.81,8635800,{"date":2321,"open":1890,"high":1890,"low":1973,"close":2082,"change":1439,"percent_change":252,"volume":2322,"transactions":9,"vwap":2082},"2025-09-08",9213700,{"date":2324,"open":2325,"high":24,"low":2326,"close":2089,"change":1040,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2089},"2025-09-05",86.86,85.059998,-1.82,9047200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1764,"percent_change":219,"volume":2335,"transactions":9,"vwap":2334},"2025-09-04",87.17,87.77,86.39,87.010002,6799200,{"date":2337,"open":2338,"high":1332,"low":2194,"close":1754,"change":197,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1754},"2025-09-03",89.4,-2.82,10201000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1475,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-02",87.84,89.99,87.18,89.78,1.8,10466200,{"date":2350,"open":1338,"high":2351,"low":2352,"close":2353,"change":263,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-29",88.57,87.4,88.19,0.19,6315200,{"date":2357,"open":2358,"high":2359,"low":1713,"close":2360,"change":2361,"percent_change":273,"volume":2362,"transactions":9,"vwap":2360},"2025-08-28",88.22,88.46,88.019997,0.36,7905600,{"date":2364,"open":2365,"high":2366,"low":1927,"close":2367,"change":658,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-27",86.63,88.31,87.66,1.19,7677900,{"date":2371,"open":2372,"high":2373,"low":1785,"close":2365,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2365},"2025-08-26",85.89,87.2,0.82,0.96,9315200,{"date":2378,"open":2358,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-25",88.32,85.71,85.81,-2.57,-2.91,11013500,{"date":2386,"open":2387,"high":2388,"low":2366,"close":2389,"change":231,"percent_change":2216,"volume":2390,"transactions":9,"vwap":2389},"2025-08-22",89.13,89.85,88.38,7625500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":803,"volume":2398,"transactions":9,"vwap":2396},"2025-08-21",89.029999,89.19,88.11,88.56,-0.95,5669200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2248,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-20",90.96,91.32,89.45,89.51,-1.56,5814000,{"date":2408,"open":2409,"high":2410,"low":1364,"close":2411,"change":517,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-19",92.54,92.97,90.93,-1.74,6815800,{"date":2415,"open":2416,"high":25,"low":2417,"close":2409,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2409},"2025-08-18",90.31,89.9,1.94,2.14,7376200,{"date":2422,"open":1393,"high":2423,"low":1324,"close":1704,"change":420,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1704},"2025-08-15",92.73,-2.64,8059700,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-14",93.61,92.080002,93.059998,-1.12,-1.19,9803500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1133,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-13",93.18,94.69,92.74,94.18,0.87,6493400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1574,"percent_change":209,"volume":2448,"transactions":9,"vwap":2447},"2025-08-12",93.44,94.85,93.080002,93.37,9669300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":828,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",92.040001,92.44,90.49,91.74,-0.41,9504400,{"date":2458,"open":2459,"high":2460,"low":1354,"close":2461,"change":2462,"percent_change":284,"volume":2463,"transactions":9,"vwap":2461},"2025-08-08",90.77,92.21,92.12,1.1,8035300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-07",89.73,91.36,89.49,91.019997,2.03,2.28,9891800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2075,"percent_change":169,"volume":2479,"transactions":9,"vwap":2478},"2025-08-06",90.21,90.36,88.82,88.99,7869100,{"date":2481,"open":2482,"high":1706,"low":2483,"close":2484,"change":638,"percent_change":1483,"volume":2485,"transactions":9,"vwap":2484},"2025-08-05",89.65,89.31,90.2,6994400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2346,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2346},"2025-08-04",87.080002,90.11,86.94,2.92,3.36,12500400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2325,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2325},"2025-08-01",88.39,88.5,85.49,-2.3,-2.58,16221300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-31",91.6,93.07,88.43,89.16,-3.6,-3.88,16565400,{"date":2512,"open":2513,"high":968,"low":2514,"close":293,"change":2216,"percent_change":1092,"volume":2515,"transactions":9,"vwap":293},"2025-07-30",97.83,90.07,44794700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-29",93.25,94.39,91.78,92.96,-0.71,-0.76,20923600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":1681,"change":2530,"percent_change":589,"volume":2531,"transactions":9,"vwap":1681},"2025-07-28",94.93,95.74,93.46,-0.75,10333600,{"date":2533,"open":2534,"high":2535,"low":1363,"close":2536,"change":1371,"percent_change":1134,"volume":2537,"transactions":9,"vwap":2536},"2025-07-25",93.4,94.48,94.42,7224100,{"date":2539,"open":303,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1810,"volume":2544,"transactions":9,"vwap":2542},"2025-07-24",95.58,93.42,93.7,-2.22,7897600,{"date":2546,"open":1479,"high":1480,"low":2547,"close":313,"change":307,"percent_change":1243,"volume":2548,"transactions":9,"vwap":313},"2025-07-23",95.54,11275300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1473,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1473},"2025-07-22",92.95,97.16,92.85,4.28,4.62,9992400,{"date":2558,"open":2559,"high":227,"low":1617,"close":1410,"change":2560,"percent_change":1772,"volume":2561,"transactions":9,"vwap":1410},"2025-07-21",94.3,-1.14,7217300,{"date":2563,"open":2564,"high":2565,"low":2518,"close":2566,"change":1862,"percent_change":1699,"volume":2567,"transactions":9,"vwap":2566},"2025-07-18",94.040001,94.46,93.8,5172800,{"date":2569,"open":1364,"high":2570,"low":2571,"close":196,"change":1055,"percent_change":963,"volume":2572,"transactions":9,"vwap":196},"2025-07-17",93.29,90.57,8589000,{"date":2574,"open":1410,"high":1689,"low":2575,"close":2576,"change":2577,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-16",91.56,92.51,0.03,7136900,{"date":2580,"open":1551,"high":2559,"low":1399,"close":2581,"change":548,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-15",92.48,-1.01,8567900,{"date":2585,"open":2586,"high":251,"low":2587,"close":2541,"change":2588,"percent_change":474,"volume":2589,"transactions":9,"vwap":2541},"2025-07-14",93.68,92.27,-1.52,6048300,{"date":2591,"open":2592,"high":2593,"low":305,"close":2594,"change":1093,"percent_change":1092,"volume":2595,"transactions":9,"vwap":2594},"2025-07-11",94.37,95.32,94.94,6339800,{"date":2597,"open":240,"high":2528,"low":217,"close":984,"change":463,"percent_change":463,"volume":2598,"transactions":9,"vwap":984},"2025-07-10",6913600,{"date":2600,"open":2601,"high":1204,"low":2602,"close":2603,"change":123,"percent_change":79,"volume":2604,"transactions":9,"vwap":2603},"2025-07-09",97.55,94.66,95.25,8322400,{"date":2606,"open":2607,"high":2608,"low":271,"close":2594,"change":2609,"percent_change":980,"volume":2610,"transactions":9,"vwap":2594},"2025-07-08",94.059998,95.75,1.3,6985700,{"date":2612,"open":2613,"high":2614,"low":2410,"close":1001,"change":2035,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1001},"2025-07-07",94.16,94.95,-0.85,5311200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":841,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-03",94.2,94.65,93.76,94.44,0.28,3557300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2439,"change":102,"percent_change":1205,"volume":2630,"transactions":9,"vwap":2439},"2025-07-02",95.28,95.3,93.35,7942300,{"date":2632,"open":2633,"high":1556,"low":2633,"close":281,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":281},"2025-07-01",91.54,3.29,3.59,9828400,{"date":2638,"open":2639,"high":2613,"low":2640,"close":2641,"change":389,"percent_change":296,"volume":2642,"transactions":9,"vwap":2641},"2025-06-30",92.42,91.080002,91.63,10083300,{"date":2644,"open":2645,"high":1623,"low":2646,"close":2647,"change":2648,"percent_change":1921,"volume":2649,"transactions":9,"vwap":2647},"2025-06-27",91.77,90.33,92.11,0.27,21491600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":963,"percent_change":1133,"volume":2656,"transactions":9,"vwap":2655},"2025-06-26",92.099998,92.2,90.42,91.84,6571600,{"date":2658,"open":1674,"high":2659,"low":1618,"close":2660,"change":27,"percent_change":2233,"volume":2661,"transactions":9,"vwap":2660},"2025-06-25",92,91.099998,6929600,{"date":2663,"open":2664,"high":1308,"low":2416,"close":2665,"change":337,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-24",92.91,91.5,-0.91,11373900,{"date":2669,"open":2670,"high":21,"low":2671,"close":2672,"change":1205,"percent_change":337,"volume":2673,"transactions":9,"vwap":2672},"2025-06-23",93.2,90.74,92.34,7533000,{"date":2675,"open":2446,"high":2566,"low":2676,"close":2677,"change":1127,"percent_change":1279,"volume":2678,"transactions":9,"vwap":2677},"2025-06-20",92.4,93.12,9197000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":147,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-18",91.88,92.58,91.23,92.28,0.75,7319300,{"date":2688,"open":2689,"high":21,"low":2690,"close":1401,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1401},"2025-06-17",93.16,90.79,-1.89,-2.02,6183000,{"date":2695,"open":2696,"high":218,"low":2697,"close":2698,"change":318,"percent_change":2273,"volume":2699,"transactions":9,"vwap":2698},"2025-06-16",93.98,92.94,93.48,5871000,{"date":2701,"open":2702,"high":2703,"low":2689,"close":2704,"change":803,"percent_change":2431,"volume":2705,"transactions":9,"vwap":2704},"2025-06-13",93.5,94.61,93.26,7119900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2431,"volume":2713,"transactions":9,"vwap":2711},"2025-06-12",94.68,95.07,93.97,94.32,-1.07,7183300,{"date":2715,"open":2647,"high":2716,"low":2659,"close":1552,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1552},"2025-06-11",95.91,3.96,4.33,14835500,{"date":2721,"open":2417,"high":2722,"low":2723,"close":2724,"change":359,"percent_change":1127,"volume":2725,"transactions":9,"vwap":2724},"2025-06-10",91.89,89.53,91.43,6911100,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":658,"percent_change":1002,"volume":2731,"transactions":9,"vwap":2730},"2025-06-09",89.080002,91.14,90.67,8097300,{"date":2733,"open":1711,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-06",89.89,88.24,89.64,2.65,3.05,8772900,{"date":2741,"open":1730,"high":2742,"low":2325,"close":2743,"change":2431,"percent_change":1966,"volume":2744,"transactions":9,"vwap":2743},"2025-06-05",88.41,86.99,8476100,{"date":2746,"open":2365,"high":2747,"low":1806,"close":2395,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2395},"2025-06-04",88.54,1.51,1.74,8740900,{"date":2752,"open":2753,"high":2754,"low":2215,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-03",85.07,87.49,86.6,1.41,1.66,8287700,{"date":2760,"open":2081,"high":2761,"low":2762,"close":1984,"change":2763,"percent_change":2142,"volume":2764,"transactions":9,"vwap":1984},"2025-06-02",85.3,83.19,1.24,8258900,{"date":2766,"open":2767,"high":2247,"low":2762,"close":2768,"change":463,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-30",83.94,83.95,-0.12,7394100,{"date":2772,"open":2012,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-29",85.7,83.7,84.050003,-1.95,-2.27,10308700,{"date":2780,"open":2781,"high":1713,"low":2237,"close":1851,"change":2582,"percent_change":1236,"volume":2782,"transactions":9,"vwap":1851},"2025-05-28",87.43,12328500,{"date":2784,"open":2089,"high":2785,"low":2264,"close":2334,"change":2786,"percent_change":537,"volume":2787,"transactions":9,"vwap":2334},"2025-05-27",87.089996,2.61,10922300,{"date":2789,"open":2790,"high":2791,"low":2031,"close":2215,"change":274,"percent_change":1794,"volume":2792,"transactions":9,"vwap":2215},"2025-05-23",82.58,84.83,7088200,{"date":2794,"open":2279,"high":2277,"low":2795,"close":1763,"change":1270,"percent_change":2368,"volume":2796,"transactions":9,"vwap":1763},"2025-05-22",82.72,8440400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-21",84.41,85.51,82.51,82.98,-2.61,-3.05,10875400,{"date":2807,"open":2808,"high":2020,"low":2809,"close":1951,"change":242,"percent_change":2810,"volume":2811,"transactions":9,"vwap":1951},"2025-05-20",84.52,84.45,1.16,9310600,{"date":2813,"open":2809,"high":2213,"low":2814,"close":2815,"change":2816,"percent_change":2431,"volume":2817,"transactions":9,"vwap":2815},"2025-05-19",84.11,84.61,-0.96,9568100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":1785,"change":1064,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1785},"2025-05-16",86.62,86.91,84.28,-1.94,13109500,{"date":2826,"open":1846,"high":2827,"low":2828,"close":2006,"change":1371,"percent_change":933,"volume":2829,"transactions":9,"vwap":2006},"2025-05-15",87.78,85.82,13721900,{"date":2831,"open":2832,"high":2003,"low":2833,"close":1846,"change":769,"percent_change":118,"volume":2834,"transactions":9,"vwap":1846},"2025-05-14",86.71,85.74,12741500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":284,"percent_change":2756,"volume":2841,"transactions":9,"vwap":2840},"2025-05-13",85.87,87.14,85.099998,86.88,11533700,{"date":2843,"open":2118,"high":1846,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-12",83.64,85.67,5.37,6.69,17241500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2691,"percent_change":2499,"volume":2855,"transactions":9,"vwap":2854},"2025-05-09",82.41,82.67,80.2,80.3,8210700,{"date":2857,"open":1952,"high":2270,"low":2858,"close":2859,"change":296,"percent_change":1119,"volume":2860,"transactions":9,"vwap":2859},"2025-05-08",81.69,82.19,8759800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1326,"percent_change":1491,"volume":2867,"transactions":9,"vwap":2866},"2025-05-07",82.97,83.23,82.14,82.71,8224800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2063,"change":95,"percent_change":2119,"volume":2873,"transactions":9,"vwap":2063},"2025-05-06",81,83.37,80.61,10709500,{"date":2875,"open":1874,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-05",84.080002,81.59,81.66,-3.03,-3.58,13361900,{"date":2883,"open":2884,"high":2791,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-02",82.59,82.050003,84.69,2.68,3.27,13512900,{"date":2891,"open":2892,"high":2866,"low":2893,"close":2894,"change":2895,"percent_change":834,"volume":2896,"transactions":9,"vwap":2894},"2025-05-01",80.71,80.27,82.010002,1.96,18326700,{"date":2898,"open":2899,"high":2900,"low":185,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-04-30",76.37,80.28,80.050003,-4.8,-5.66,41297000,{"date":2906,"open":2844,"high":2753,"low":2139,"close":2254,"change":2294,"percent_change":2097,"volume":2907,"transactions":9,"vwap":2254},"2025-04-29",16356900,{"date":189,"open":2909,"high":2326,"low":2317,"close":2910,"change":1980,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},84.33,83.9,-0.51,7091400]