[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIS":3,"homepage-market-summary":35,"stock-historical-DIS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DIS","2026-10-02",{"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},"The Walt Disney Company","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Disney operates in three global business segments: entertainment, sports, and experiences. Entertainment and experiences both benefit from the firm's ownership of iconic franchises and characters. Entertainment includes the ABC broadcast network, several cable television networks, and the Disney+ and Hulu streaming services. Within the segment, Disney also engages in movie and television production and distribution, with content licensed to movie theaters, other content providers, or, increasingly, kept in-house for use on Disney's own streaming platform and television networks. The sports segment houses the ESPN family of TV networks and streaming services. Experiences contains Disney's theme parks, cruises, and vacation destinations and also engages in merchandise licensing.","231,000","Burbank, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4679,1.5,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},102.19,101.5,102.63,101.23,101.33,0.86,0.85,6473415.955322,91583,102.1701,117.089996,92.19,10219579.34357632,40.2,14309,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":187},365,1000,{"period_high":181,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},124.69,84.6,9883773,3607577035.89408,18.7,"2025-04-22",[188,189,199,209,220,231,242,253,264,274,285,295,306,317,328,338,348,359,370,381,392,403,414,425,435,446,456,467,478,489,498,507,518,528,538,549,559,570,580,588,598,607,618,628,638,648,659,668,679,689,700,711,722,731,741,750,758,764,772,777,784,791,799,805,814,823,830,838,845,852,859,867,875,884,892,900,908,916,922,931,939,947,953,960,967,975,982,989,997,1005,1010,1016,1022,1029,1037,1044,1052,1060,1068,1074,1081,1089,1098,1106,1114,1122,1130,1139,1148,1155,1161,1166,1174,1181,1188,1196,1202,1208,1214,1221,1228,1234,1241,1249,1257,1265,1274,1281,1290,1297,1303,1308,1316,1325,1331,1337,1344,1352,1358,1363,1370,1377,1384,1391,1398,1405,1414,1421,1428,1435,1442,1448,1455,1464,1470,1477,1484,1490,1497,1504,1510,1518,1527,1533,1538,1546,1555,1561,1566,1573,1582,1589,1597,1604,1613,1621,1629,1637,1645,1654,1662,1670,1679,1688,1696,1703,1711,1718,1727,1735,1744,1750,1758,1766,1773,1779,1786,1793,1799,1806,1812,1819,1826,1832,1841,1846,1854,1859,1862,1869,1874,1880,1886,1893,1900,1908,1913,1919,1925,1931,1937,1944,1952,1957,1964,1971,1977,1983,1989,1996,2000,2006,2015,2023,2030,2036,2043,2050,2058,2066,2072,2080,2086,2091,2096,2104,2109,2116,2120,2127,2132,2138,2144,2150,2155,2164,2170,2176,2182,2187,2193,2200,2206,2214,2221,2229,2236,2241,2248,2256,2264,2271,2278,2286,2294,2301,2309,2316,2323,2330,2338,2345,2352,2359,2365,2371,2378,2385,2391,2397,2403,2410,2417,2424,2432,2439,2446,2454,2460,2468,2475,2482,2491,2498,2505,2511,2518,2524,2529,2536,2543,2549,2556,2564,2572,2579,2586,2592,2598,2605,2611,2619,2624,2629,2635,2641,2648,2655,2661,2668,2673,2677,2682,2687,2692,2697,2704,2708,2715,2719,2722,2729,2736,2740,2744,2749,2753,2759,2764,2769,2775,2781,2786,2790,2798,2805,2812,2819,2827,2834,2841,2848,2855,2863,2870],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",104.5,104.64,101.15,-3.57,-3.4,9196248.570843,122101,101.8156,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",105.75,106.4,104.9,-0.51,-0.48,11603130.011207,109884,105.3428,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",105.48,105.84,104.8516,105.41,-0.18,-0.17,7327412.657486,88837,105.3312,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",105.12,106.575,104.76,105.59,-0.56,-0.53,12096066.457375,132031,105.4673,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",105.145,106.17,104.48,106.15,0.59,0.56,7248949.085223,90477,105.6007,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",104.08,105.745,103.9,105.56,2.1,2.03,7886115.861494,109279,105.2238,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",103.26,104.62,102.7,103.46,-0.36,-0.35,8239551.961122,110122,103.624,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",105.1,103.33,103.82,-0.41,-0.39,7282248.648552,92804,103.8644,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",103.48,104.595,103.18,104.23,1.56,1.52,7128260.21137,99063,104.139,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",105.045,102.37,102.67,-2.68,-2.54,19139670.83731,132289,102.9834,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",107.59,107.71,105.32,105.35,-1.64,-1.53,7818191.906642,104660,105.8398,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",106.475,108.335,106.23,106.99,0.57,0.54,10108578.33826,124962,107.2994,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",108.11,108.315,105.92,106.42,-2.17,-2,8473817.941988,106749,106.7993,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",107.09,109.42,108.59,2.04,1.91,7033267.65567,99374,108.6487,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":43,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",106.74,107.36,105.64,106.55,0.69,7407511.967227,95804,106.6753,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",103.69,106.12,103.57,105.82,1.64,1.57,7609754.165471,93779,105.1623,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",104.45,104.93,102.99,104.18,-0.88,-0.84,7042559.086509,104592,104.2807,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",104.68,105.11,103.71,105.06,-0.25,-0.24,7397791.369345,92732,104.7399,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",106.49,106.88,105.17,105.31,-1.85,-1.73,6112016.7178,85636,105.5678,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",108.62,109.2,106.9,107.16,-0.82,-0.76,6242492.852822,93046,107.5023,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",106.71,108.99,106.325,107.98,1.76,1.66,7451209.657557,106107,108.2797,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",107.24,108.95,106.14,106.22,-1.33,-1.24,7034765.33908,95704,106.809,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":204,"volume":432,"transactions":433,"vwap":434},"2026-08-31",107.78,108.09,106.97,107.55,-0.55,8737040.319914,89962,107.5911,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",107.25,108.195,107.03,108.1,1.28,1.2,5467425.228281,87602,107.7586,{"date":447,"open":448,"high":449,"low":340,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",108.78,108.87,106.82,-2.81,-2.56,8704359.326386,106965,107.3078,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",111.3,111.52,109.45,109.63,-1.62,-1.46,8528613.40079,78663,109.837,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",110.5,111.595,109.76,111.25,0.64,0.58,6748597.520095,93044,111.1083,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",108.39,111.87,108.08,110.61,2.83,2.63,12662633.895243,154328,110.3692,{"date":490,"open":491,"high":492,"low":429,"close":427,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",107.57,108.41,0.46,0.43,6840800.697481,89645,107.7212,{"date":499,"open":384,"high":500,"low":322,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",108.69,107.32,0.39,0.36,7708498.175798,107651,107.5172,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",104.06,107.06,103.96,106.93,2.98,2.87,7773088.727212,107492,106.4581,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":494,"volume":525,"transactions":526,"vwap":527},"2026-08-18",104.19,105.21,103.625,103.95,0.45,6067614.671363,94897,104.3882,{"date":529,"open":530,"high":531,"low":258,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",106.33,106.6375,103.5,-3.35,-3.14,7436364.859858,110804,104.4084,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",104.99,107.11,104.91,106.85,2.05,1.96,8112052.530386,116409,106.5383,{"date":550,"open":551,"high":552,"low":258,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",103.8,104.94,104.8,1.58,1.53,7078022.539458,102355,104.4015,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",103.29,103.68,102.025,103.22,-0.31,-0.3,6551311.740265,99088,103.0752,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":157,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",102.95,104.085,102.79,103.53,0.34,6769447.150951,90357,103.4585,{"date":581,"open":582,"high":553,"low":583,"close":278,"change":388,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",104.61,102.8018,-1.65,8884877.949355,112738,103.4492,{"date":589,"open":590,"high":591,"low":592,"close":542,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",104.42,105.25,103.7,0.23,0.22,10697255.236169,145069,104.7601,{"date":599,"open":600,"high":601,"low":602,"close":372,"change":603,"percent_change":514,"volume":604,"transactions":605,"vwap":606},"2026-08-06",102.54,104.73,102.515,2.92,13653540.178249,175467,103.8376,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",101.99,103.21,99.685,101.76,3.58,3.65,20653555.612269,240549,101.1234,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",97.87,98.57,97.38,98.18,0.04,16285483.061555,172026,98.1748,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":249,"volume":635,"transactions":636,"vwap":637},"2026-08-03",97.62,99.05,97.21,98.14,1.95,10838450.511444,133650,97.9124,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",96.075,96.59,95.6,96.19,0.03,11130056.545595,132036,96.1575,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",97.405,97.48,94.46,96.16,-2.32,-2.36,20011963.669505,216065,95.8679,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":269,"percent_change":269,"volume":665,"transactions":666,"vwap":667},"2026-07-29",98.34,99.41,97.992,98.48,10797962.693204,144855,98.6344,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",97,99.23,96.97,98.89,2.24,2.32,10570227.545854,131363,98.6568,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",95.514,97.19,96.65,1.8,1.9,10453349.172759,125015,96.689,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",93.26,96.29,93,94.85,2.02,2.18,11834261.468172,146568,95.0978,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",94.81,94.82,92.49,92.83,-3.04,-3.17,13259268.996096,166671,93.1285,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",97.12,97.3,95.645,95.87,-0.27,-0.28,9119248.207848,105437,96.3488,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":717,"percent_change":718,"volume":728,"transactions":729,"vwap":730},"2026-07-21",96,96.885,95.84,96.14,9745416.50282,108725,96.32,{"date":732,"open":733,"high":734,"low":724,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",97.85,98.385,96.41,-1.26,-1.29,9861720.50403,121012,96.5542,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",99.010002,99.79,97.050003,97.67,-2.04,-2.05,10491500,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",97.28,99.85,99.71,2.56,2.64,7480000,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":441,"percent_change":87,"volume":763,"transactions":9,"vwap":762},"2026-07-15",96.099998,97.9,97.15,10219200,{"date":765,"open":766,"high":767,"low":768,"close":716,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":716},"2026-07-14",95.51,96.69,95.13,-0.13,-0.14,7651600,{"date":773,"open":760,"high":774,"low":775,"close":724,"change":152,"percent_change":132,"volume":776,"transactions":9,"vwap":724},"2026-07-13",97.54,95.83,9304200,{"date":778,"open":779,"high":745,"low":780,"close":781,"change":431,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",96.89,95.52,95.62,-0.57,10678900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":227,"percent_change":431,"volume":790,"transactions":9,"vwap":789},"2026-07-09",96.34,96.55,94.78,96.17,11448100,{"date":792,"open":714,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",97.66,96.64,96.7,-0.78,-0.8,8720800,{"date":800,"open":633,"high":801,"low":802,"close":651,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":651},"2026-07-07",99.040001,96.92,0.07,9936400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",98.85,99.44,97.019997,97.41,-2.09,-2.1,10171900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",96.4,99.52,95.77,99.5,3.79,3.96,11297800,{"date":824,"open":787,"high":825,"low":826,"close":827,"change":828,"percent_change":226,"volume":829,"transactions":9,"vwap":827},"2026-07-01",97.76,95.65,95.71,-0.54,11590400,{"date":831,"open":810,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",97.6,95.99,96.25,-2.38,-2.41,12717800,{"date":839,"open":754,"high":840,"low":841,"close":842,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",100.040001,98.5,98.63,-0.16,10418100,{"date":846,"open":847,"high":848,"low":761,"close":849,"change":164,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",98.050003,99.45,98.79,0.75,13921400,{"date":853,"open":854,"high":855,"low":856,"close":847,"change":857,"percent_change":706,"volume":858,"transactions":9,"vwap":847},"2026-06-25",101.11,101.58,97.99,-3.07,12054400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":836,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-24",103.099998,104.53,101.040001,101.12,-2.33,12215500,{"date":868,"open":869,"high":870,"low":871,"close":575,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":575},"2026-06-23",102.019997,104.040001,101.8,1.08,1.05,14457400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",103.41,104.31,101.51,102.45,-1.44,-1.39,17396300,{"date":885,"open":871,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",104.22,100.8,103.89,3.03,3,22943600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":269,"volume":899,"transactions":9,"vwap":897},"2026-06-17",100.67,102.36,100.44,100.86,-0.42,11168700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":269,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-16",101.43,101.93,100.050003,101.28,-0.4,10694600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-15",100.88,102.4,100.59,101.69,1.65,10265100,{"date":917,"open":918,"high":919,"low":920,"close":840,"change":566,"percent_change":566,"volume":921,"transactions":9,"vwap":840},"2026-06-12",101.059998,101.77,99.54,8257200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",98.83,100.74,98.099998,100.34,1.73,1.75,9264400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",99.49,99.76,97.95,98.61,-0.72,7041400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":493,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",99.050003,100.089996,98.51,99.33,0.47,8616300,{"date":948,"open":817,"high":949,"low":950,"close":951,"change":366,"percent_change":366,"volume":952,"transactions":9,"vwap":951},"2026-06-08",99.84,98.41,98.87,7559200,{"date":954,"open":955,"high":956,"low":957,"close":754,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":754},"2026-06-05",99.68,100.2,99.089996,0.37,9501600,{"date":961,"open":962,"high":963,"low":743,"close":964,"change":965,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",100.54,101.47,99.34,-0.05,9568000,{"date":968,"open":896,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",101.27,99.25,99.39,-2.02,-1.99,7471600,{"date":976,"open":977,"high":978,"low":942,"close":979,"change":881,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",102.35,102.49,101.41,-1.4,8397400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":94,"percent_change":51,"volume":988,"transactions":9,"vwap":987},"2026-06-01",101.66,103.010002,100.3,102.85,8219000,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",103.63,103.76,101.83,-1.9,-1.83,13340300,{"date":998,"open":999,"high":1000,"low":861,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",103.81,104.41,103.73,-0.45,-0.43,6511100,{"date":1006,"open":1007,"high":591,"low":255,"close":364,"change":72,"percent_change":1008,"volume":1009,"transactions":9,"vwap":364},"2026-05-27",103.3,0.87,7360100,{"date":1011,"open":861,"high":551,"low":977,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",103.28,0.28,0.27,6714400,{"date":1017,"open":870,"high":191,"low":1018,"close":1019,"change":1020,"percent_change":226,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",102.98,103,-0.58,5693300,{"date":1023,"open":1024,"high":256,"low":1025,"close":1026,"change":1027,"percent_change":205,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",103.61,102.59,103.58,-0.5,8611200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":929,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",102.91,104.86,101.6,104.080002,1.79,7941400,{"date":1038,"open":374,"high":1039,"low":1040,"close":1041,"change":462,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",103.93,101.97,102.29,-1.56,7032600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":65,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-18",102.69,104.7,102.55,103.91,1.16,9037200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":452,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",105.029999,105.42,102.3,102.72,-2.7,9258600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1055,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1055},"2026-05-14",105.54,106.29,104.85,0.52,0.5,6144600,{"date":1069,"open":300,"high":1070,"low":1071,"close":203,"change":736,"percent_change":1072,"volume":1073,"transactions":9,"vwap":203},"2026-05-13",105.88,103.86,-1.19,7605900,{"date":1075,"open":540,"high":1076,"low":886,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",106.27,106.16,1.44,1.38,8178500,{"date":1082,"open":1083,"high":480,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",108,104.38,104.72,-3.3,-3.05,10562300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",109.029999,109.21,107.54,108.019997,-0.64,-0.59,8370000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":238,"volume":1105,"transactions":9,"vwap":1103},"2026-05-07",109.050003,110.48,107.089996,108.66,0.6,14309200,{"date":1107,"open":1108,"high":1109,"low":386,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",106.52,109.14,108.059998,7.58,7.54,23219500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":398,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",101.53,101.73,100.059998,100.48,-0.83,14314700,{"date":1123,"open":1124,"high":1125,"low":969,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",102.74,103.050003,101.31,-1.77,-1.72,8400100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",104.4,104.83,102.97,103.080002,-0.67,-0.65,5956900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",100.91,104.12,100.42,103.75,2.45,2.42,9203500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":216,"percent_change":216,"volume":1154,"transactions":9,"vwap":1153},"2026-04-29",100.94,101.48,100.6,101.3,5533700,{"date":1156,"open":1157,"high":561,"low":1158,"close":963,"change":365,"percent_change":1159,"volume":1160,"transactions":9,"vwap":963},"2026-04-28",102.66,100.61,-0.86,6409300,{"date":1162,"open":1163,"high":999,"low":1164,"close":977,"change":376,"percent_change":377,"volume":1165,"transactions":9,"vwap":977},"2026-04-27",102.62,102.059998,6524300,{"date":1167,"open":1168,"high":1169,"low":1040,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",103.6,103.64,102.6,-1.05,-1.01,5974500,{"date":1175,"open":552,"high":1176,"low":1048,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",105.2,103.65,-1.17,-1.12,6147000,{"date":1182,"open":1054,"high":1183,"low":279,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-22",106.28,104.82,0.53,0.51,6886600,{"date":1189,"open":1190,"high":384,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",106.19,103.97,104.29,-2.01,-1.89,7784500,{"date":1197,"open":1198,"high":541,"low":1198,"close":1199,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",105.91,106.3,0.01,6423400,{"date":1203,"open":1204,"high":530,"low":1204,"close":1063,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1063},"2026-04-17",104.69,2.39,2.3,10506200,{"date":1209,"open":1210,"high":862,"low":1211,"close":246,"change":25,"percent_change":1212,"volume":1213,"transactions":9,"vwap":246},"2026-04-16",103.62,102.78,0.83,8145900,{"date":1215,"open":1170,"high":1216,"low":1217,"close":1218,"change":524,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",103.38,101.79,103.040001,0.44,7035300,{"date":1222,"open":1223,"high":861,"low":1224,"close":1025,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1025},"2026-04-14",101.34,100.9,1.41,1.39,9997400,{"date":1229,"open":1230,"high":969,"low":1230,"close":1231,"change":1232,"percent_change":249,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",98.53,101.18,2.01,6790300,{"date":1235,"open":949,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",100.16,98.82,99.17,-0.62,6359600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":744,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":744},"2026-04-09",98.66,100.23,97.68,0.61,0.62,8918300,{"date":1250,"open":926,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",99.19,97.69,99.18,3.4,3.55,10821000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1027,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",95.8,96.79,95.33,95.78,-0.52,7913000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",96.5,97.16,96.12,96.28,-0.33,-0.34,5882200,{"date":1275,"open":724,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",97.17,95.089996,96.61,0.05,6379100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",97.26,98.36,96.49,96.56,0.18,0.19,8518600,{"date":1291,"open":1292,"high":779,"low":1293,"close":1294,"change":1295,"percent_change":696,"volume":1296,"transactions":9,"vwap":1294},"2026-03-31",95.34,94.19,96.38,2.06,11180200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":685,"percent_change":1295,"volume":1302,"transactions":9,"vwap":1301},"2026-03-30",92.89,95.19,94.32,10592600,{"date":1304,"open":1293,"high":1293,"low":31,"close":1305,"change":865,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-27",92.42,-2.46,12475900,{"date":1309,"open":1310,"high":816,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",95.12,94.59,94.75,-1.2,-1.25,8548800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",96.82,97.18,95.059998,95.95,-0.44,-0.46,8467500,{"date":1326,"open":1327,"high":847,"low":834,"close":1328,"change":1042,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",97.74,96.39,-1.59,9155700,{"date":1332,"open":1333,"high":1152,"low":1334,"close":935,"change":1042,"percent_change":1335,"volume":1336,"transactions":9,"vwap":935},"2026-03-23",100.22,97.86,-1.57,11373000,{"date":1338,"open":743,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-20",100.029999,98.39,99.51,0.31,27544200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",99.029999,100.78,98.44,99.2,-0.22,14793800,{"date":1353,"open":949,"high":1354,"low":1355,"close":1356,"change":365,"percent_change":365,"volume":1357,"transactions":9,"vwap":1356},"2026-03-18",101.019997,99,99.42,12615100,{"date":1359,"open":1238,"high":1360,"low":1361,"close":986,"change":354,"percent_change":410,"volume":1362,"transactions":9,"vwap":986},"2026-03-17",100.71,99.019997,11785600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1243,"change":1368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1243},"2026-03-16",99.47,99.69,98.46,-0.63,11578500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":770,"percent_change":770,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",99.83,100.77,99.16,99.29,9551500,{"date":1378,"open":1379,"high":910,"low":1380,"close":1381,"change":463,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-12",100.099998,99.37,99.43,-1.45,10309400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1003,"percent_change":898,"volume":1390,"transactions":9,"vwap":1389},"2026-03-11",101.4,101.89,100.4,100.89,8152800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1272,"percent_change":1271,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",101.75,102.24,100.24,101.32,7833100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":984,"change":1403,"percent_change":1403,"volume":1404,"transactions":9,"vwap":984},"2026-03-09",100.55,101.87,98.45,0.12,11715100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",101.39,101.81,99.95,101.54,-0.87,-0.85,10448600,{"date":1415,"open":861,"high":1416,"low":1417,"close":1418,"change":1368,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-05",104.55,101.59,102.41,-0.61,11751500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1218,"change":1426,"percent_change":376,"volume":1427,"transactions":9,"vwap":1218},"2026-03-04",103.17,103.84,102.64,-0.26,9672300,{"date":1429,"open":1430,"high":878,"low":1431,"close":1007,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1007},"2026-03-03",102.84,102.15,-1.03,-0.99,13608400,{"date":1436,"open":582,"high":582,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",102.86,104.33,-1.71,-1.61,14178600,{"date":1443,"open":1444,"high":1445,"low":1039,"close":1446,"change":58,"percent_change":493,"volume":1447,"transactions":9,"vwap":1446},"2026-02-27",104.78,106.34,106.040001,13954000,{"date":1449,"open":1450,"high":1451,"low":299,"close":1452,"change":1066,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-26",105.47,106.77,105.55,0.48,9578500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-25",106,106.72,104.51,105.050003,-1,-0.94,8556500,{"date":1465,"open":361,"high":1466,"low":1467,"close":1468,"change":354,"percent_change":355,"volume":1469,"transactions":9,"vwap":1468},"2026-02-24",107.23,103.98,106.050003,13594800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1000,"change":1178,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1000},"2026-02-23",104.98,105.19,102.96,-1.11,10626500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":898,"percent_change":906,"volume":1483,"transactions":9,"vwap":1482},"2026-02-20",105.61,106.2,104.65,105.58,9043600,{"date":1485,"open":541,"high":1486,"low":1487,"close":1457,"change":1488,"percent_change":1432,"volume":1489,"transactions":9,"vwap":1457},"2026-02-19",107.77,105.45,-1.1,7492900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":410,"percent_change":355,"volume":1496,"transactions":9,"vwap":1495},"2026-02-18",105.96,107.73,105.81,107.099998,8791600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":117,"percent_change":117,"volume":1503,"transactions":9,"vwap":1502},"2026-02-17",106.57,107.28,104.37,105.44,10467400,{"date":1505,"open":1386,"high":1506,"low":1507,"close":1487,"change":1508,"percent_change":890,"volume":1509,"transactions":9,"vwap":1487},"2026-02-13",105.52,101.2,3.07,12845300,{"date":1511,"open":1512,"high":1513,"low":1354,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",107.93,108.16,102.38,-5.74,-5.31,25319600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-11",108.93,109.87,107.8,108.12,-1.84,-1.67,9374900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":484,"percent_change":756,"volume":1532,"transactions":9,"vwap":1531},"2026-02-10",107.6,111.11,109.96,9815500,{"date":1534,"open":500,"high":1535,"low":1451,"close":1536,"change":1335,"percent_change":881,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",108.92,107.13,10515400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1255,"volume":1545,"transactions":9,"vwap":1543},"2026-02-06",106.13,108.96,105.37,108.7,3.73,12105600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",107.050003,108.33,104.81,104.97,-2.08,-1.94,11859500,{"date":1556,"open":1557,"high":1558,"low":991,"close":1548,"change":484,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1548},"2026-02-04",104.2,108.6,2.72,19070400,{"date":1562,"open":1444,"high":540,"low":1563,"close":886,"change":1564,"percent_change":1350,"volume":1565,"transactions":9,"vwap":886},"2026-02-03",102.34,-0.23,24827100,{"date":1567,"open":1568,"high":1569,"low":1144,"close":361,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":361},"2026-02-02",104.010002,108.61,-8.35,-7.4,37778500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-30",111.36,112.95,110.99,112.8,1.22,1.09,17895200,{"date":1583,"open":461,"high":1584,"low":1585,"close":1586,"change":695,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",111.67,108.76,111.58,1.84,11079000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1171,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-28",110.28,111.43,109,109.56,-0.95,9016600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":483,"change":1602,"percent_change":1368,"volume":1603,"transactions":9,"vwap":483},"2026-01-27",111.5,111.8,110.029999,-0.7,8956900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-26",111.68,112.41,111.13,111.31,0.33,0.3,8859800,{"date":1614,"open":1615,"high":1576,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",112.69,110.55,110.98,-2.23,-1.97,10819800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-22",113.17,114.29,112.17,113.21,0.02,12437700,{"date":1630,"open":1631,"high":1632,"low":469,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-21",110.57,113.25,113.19,2.85,2.58,10041400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1159,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-20",109.66,111.089996,108.8,110.34,-0.77,9818200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-16",113.2,113.85,111.12,111.2,-2.21,-1.95,12049600,{"date":1655,"open":1656,"high":1657,"low":1625,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",113.71,114.11,113.41,-0.12,-0.11,7958500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":58,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",112.81,113.59,112.26,113.53,0.55,8950900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-13",112.84,113.22,111.61,112.98,0.16,0.14,8945700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",114.63,114.94,112.55,112.82,-3.06,-2.64,10833800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":17,"volume":1695,"transactions":9,"vwap":1693},"2026-01-09",114.31,115.98,113.9,115.88,1.71,8935200,{"date":1697,"open":1683,"high":1698,"low":1683,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",114.99,114.17,1.26,1.12,9778200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1382,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",114.46,114.97,112.51,112.91,-1.66,8296300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1066,"percent_change":1219,"volume":1717,"transactions":9,"vwap":1716},"2026-01-06",113.79,114.76,113.11,114.57,7388300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-05",111.42,116.029999,111.38,114.07,2.22,1.98,12029000,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-02",113.44,111.62,111.85,-1.92,-1.69,8906200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-31",114.77,114.89,113.55,113.77,-1.02,-0.89,6608000,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1104,"percent_change":1185,"volume":1749,"transactions":9,"vwap":1748},"2025-12-30",114.099998,115.28,114.79,6883900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1668,"volume":1757,"transactions":9,"vwap":1755},"2025-12-29",113.32,114.49,113.31,114.19,0.63,7966000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":797,"volume":1765,"transactions":9,"vwap":1763},"2025-12-26",114.15,114.74,113.27,113.56,-0.92,5428900,{"date":1767,"open":1768,"high":1769,"low":1578,"close":1770,"change":1700,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-24",112.94,114.53,114.48,1.11,4606700,{"date":1774,"open":1775,"high":1754,"low":1776,"close":1673,"change":1777,"percent_change":850,"volume":1778,"transactions":9,"vwap":1673},"2025-12-23",112.29,112.040001,0.84,7634500,{"date":1780,"open":1781,"high":1578,"low":1782,"close":1783,"change":1784,"percent_change":94,"volume":1785,"transactions":9,"vwap":1783},"2025-12-22",111.41,111.15,112.38,1.14,8803300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1368,"percent_change":226,"volume":1792,"transactions":9,"vwap":1791},"2025-12-19",112.32,113.48,110.92,111.24,21138400,{"date":1794,"open":1795,"high":1578,"low":1796,"close":481,"change":1797,"percent_change":1701,"volume":1798,"transactions":9,"vwap":481},"2025-12-18",110.53,110.42,1.24,12913900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1433,"percent_change":1742,"volume":1805,"transactions":9,"vwap":1804},"2025-12-17",111.059998,112.13,110.46,110.63,12142500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1730,"change":122,"percent_change":94,"volume":1811,"transactions":9,"vwap":1730},"2025-12-16",111.22,112.85,110.86,15580200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1475,"percent_change":1433,"volume":1818,"transactions":9,"vwap":1817},"2025-12-15",110.7,111.55,108.55,110.49,14318000,{"date":1820,"open":1821,"high":1822,"low":1782,"close":1823,"change":1677,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-12",111.73,113.34,111.6,0.13,13059100,{"date":1827,"open":395,"high":1828,"low":1829,"close":1830,"change":485,"percent_change":1146,"volume":1831,"transactions":9,"vwap":1830},"2025-12-11",111.56,109.11,111.46,13281400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-10",107.12,109.67,106.58,108.83,1.81,1.69,11237900,{"date":1842,"open":297,"high":1843,"low":343,"close":1844,"change":1419,"percent_change":782,"volume":1845,"transactions":9,"vwap":1844},"2025-12-09",107.75,107.019997,8549400,{"date":1847,"open":1848,"high":1849,"low":1133,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-08",105.3,108.050003,107.63,2.33,2.21,13727700,{"date":1855,"open":1856,"high":234,"low":1857,"close":1848,"change":216,"percent_change":843,"volume":1858,"transactions":9,"vwap":1848},"2025-12-05",105.18,104.56,10680100,{"date":1860,"open":212,"high":419,"low":1459,"close":1450,"change":717,"percent_change":1426,"volume":1861,"transactions":9,"vwap":1450},"2025-12-04",11471400,{"date":1863,"open":203,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1008,"volume":1868,"transactions":9,"vwap":1866},"2025-12-03",105.85,104.47,105.74,0.91,10177800,{"date":1870,"open":1871,"high":1499,"low":1184,"close":1133,"change":1553,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1133},"2025-12-02",106.53,-1.82,8548200,{"date":1875,"open":1876,"high":1877,"low":1865,"close":1451,"change":1206,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1451},"2025-12-01",104.92,106.83,2.2,12628900,{"date":1881,"open":1007,"high":1882,"low":1883,"close":1865,"change":1884,"percent_change":107,"volume":1885,"transactions":9,"vwap":1865},"2025-11-28",104.74,103.24,1.04,6525500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1403,"percent_change":1403,"volume":1892,"transactions":9,"vwap":1891},"2025-11-26",103.32,104.25,102.88,103.43,10130200,{"date":1894,"open":978,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":87,"volume":1899,"transactions":9,"vwap":1897},"2025-11-25",103.92,102,103.31,1.37,10574500,{"date":1901,"open":1902,"high":1903,"low":1387,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",104.089996,104.34,101.94,-2.34,-2.24,15024800,{"date":1909,"open":276,"high":1444,"low":1046,"close":1910,"change":554,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-21",104.28,1.54,10785400,{"date":1914,"open":1542,"high":1915,"low":1916,"close":257,"change":1619,"percent_change":1917,"volume":1918,"transactions":9,"vwap":257},"2025-11-20",105.8,102.5,-1.88,12609900,{"date":1920,"open":1921,"high":297,"low":1034,"close":1922,"change":1440,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-19",106.080002,104.67,-1.51,12790000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1183,"change":237,"percent_change":238,"volume":1930,"transactions":9,"vwap":1183},"2025-11-18",105.099998,107.080002,105,11796200,{"date":1932,"open":201,"high":1933,"low":222,"close":1934,"change":1660,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-17",107.67,105.69,-0.1,12296400,{"date":1938,"open":1939,"high":1940,"low":1848,"close":1915,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1915},"2025-11-14",107.52,108.73,-1.81,-1.68,16691400,{"date":1945,"open":1946,"high":1947,"low":542,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-13",108.89,109.36,107.61,-9.04,-7.75,44045400,{"date":1953,"open":1716,"high":30,"low":1954,"close":1955,"change":684,"percent_change":355,"volume":1956,"transactions":9,"vwap":1955},"2025-11-12",114.39,116.65,15248700,{"date":1958,"open":1959,"high":1706,"low":1960,"close":1961,"change":1962,"percent_change":1851,"volume":1963,"transactions":9,"vwap":1961},"2025-11-11",112.65,112.42,114.85,2.61,9713300,{"date":1965,"open":1782,"high":1966,"low":1967,"close":1968,"change":17,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-10",112.79,111.029999,112.24,1.35,9158700,{"date":1972,"open":1973,"high":1592,"low":1974,"close":1975,"change":127,"percent_change":593,"volume":1976,"transactions":9,"vwap":1975},"2025-11-07",110.26,110.040001,110.74,8782100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1817,"change":1411,"percent_change":796,"volume":1982,"transactions":9,"vwap":1817},"2025-11-06",111.17,111.71,109.18,10291800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1575,"change":1660,"percent_change":1935,"volume":1988,"transactions":9,"vwap":1575},"2025-11-05",111.35,111.97,110.6,5746000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1137,"percent_change":1020,"volume":1995,"transactions":9,"vwap":1994},"2025-11-04",110.97,111.79,110.64,111.47,7950100,{"date":1997,"open":1683,"high":1664,"low":1967,"close":1998,"change":1027,"percent_change":1322,"volume":1999,"transactions":9,"vwap":1998},"2025-11-03",112.12,8542300,{"date":2001,"open":1586,"high":2002,"low":1795,"close":2003,"change":137,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-31",113.099998,112.62,0.7,8700600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-30",110.13,113.58,109.55,111.84,1.6,1.45,8311300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":736,"volume":2022,"transactions":9,"vwap":2020},"2025-10-29",111.18,111.53,110.010002,110.24,-1.41,7097100,{"date":2024,"open":2025,"high":2026,"low":1830,"close":2027,"change":2028,"percent_change":1419,"volume":2029,"transactions":9,"vwap":2027},"2025-10-28",111.91,112.48,111.65,-0.69,6839400,{"date":2031,"open":2032,"high":2033,"low":1609,"close":2034,"change":142,"percent_change":237,"volume":2035,"transactions":9,"vwap":2034},"2025-10-27",111.94,112.6,112.34,6029600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1606,"change":2041,"percent_change":1072,"volume":2042,"transactions":9,"vwap":1606},"2025-10-24",113.23,113.65,111.59,-1.35,6235200,{"date":2044,"open":1623,"high":2045,"low":2046,"close":2047,"change":965,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-23",113.83,111.9,113.029999,-0.04,6945400,{"date":2051,"open":2052,"high":2053,"low":1675,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-22",114,114.28,113.080002,-1.22,-1.07,7569200,{"date":2059,"open":2060,"high":2061,"low":1776,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-21",112.25,114.54,114.3,2.34,2.09,8163200,{"date":2067,"open":1967,"high":2060,"low":1987,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-20",111.96,1.29,1.17,8047500,{"date":2073,"open":2074,"high":1830,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-17",109.74,109.44,110.67,0.79,0.72,10090500,{"date":2081,"open":1992,"high":2082,"low":2083,"close":2084,"change":995,"percent_change":301,"volume":2085,"transactions":9,"vwap":2084},"2025-10-16",112.089996,108.51,109.88,7531200,{"date":2087,"open":1994,"high":2088,"low":2089,"close":1980,"change":313,"percent_change":58,"volume":2090,"transactions":9,"vwap":1980},"2025-10-15",112.68,111.14,7012600,{"date":2092,"open":2093,"high":2011,"low":395,"close":1979,"change":72,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1979},"2025-10-14",109.65,0.82,7898000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":872,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-13",110.39,110.96,109.38,110.27,0.99,7435100,{"date":2105,"open":2018,"high":2088,"low":1829,"close":2106,"change":2107,"percent_change":462,"volume":2108,"transactions":9,"vwap":2106},"2025-10-10",109.19,-1.8,9635200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1577,"change":2114,"percent_change":797,"volume":2115,"transactions":9,"vwap":1577},"2025-10-09",111.82,113,110.88,-0.9,6502400,{"date":2117,"open":1664,"high":1647,"low":2027,"close":2118,"change":1095,"percent_change":782,"volume":2119,"transactions":9,"vwap":2118},"2025-10-08",111.89,7074400,{"date":2121,"open":2122,"high":2123,"low":1600,"close":2124,"change":1350,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-07",112.63,113.4,112.53,-0.2,5409800,{"date":2128,"open":1615,"high":1715,"low":2129,"close":2130,"change":1013,"percent_change":127,"volume":2131,"transactions":9,"vwap":2130},"2025-10-06",111.45,112.75,6141200,{"date":2133,"open":1776,"high":2134,"low":1828,"close":2135,"change":1610,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-03",113.57,112.47,0.29,7148400,{"date":2139,"open":1675,"high":1623,"low":2140,"close":2141,"change":2142,"percent_change":937,"volume":2143,"transactions":9,"vwap":2141},"2025-10-02",110.78,112.14,-0.81,8695100,{"date":2145,"open":2146,"high":2147,"low":1966,"close":1576,"change":2148,"percent_change":2041,"volume":2149,"transactions":9,"vwap":1576},"2025-10-01",114.080002,116.059998,-1.55,9736300,{"date":2151,"open":1769,"high":2152,"low":1822,"close":2153,"change":718,"percent_change":377,"volume":2154,"transactions":9,"vwap":2153},"2025-09-30",114.88,114.5,9303700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-29",113.47,115.010002,113.33,114.78,1.31,1.15,9304100,{"date":2165,"open":2166,"high":2134,"low":2167,"close":2157,"change":1453,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2157},"2025-09-26",113.13,112.76,0.42,6145700,{"date":2171,"open":2172,"high":2173,"low":1959,"close":2174,"change":1322,"percent_change":270,"volume":2175,"transactions":9,"vwap":2174},"2025-09-25",112.71,114.050003,112.99,6365500,{"date":2177,"open":1607,"high":1760,"low":2178,"close":2179,"change":2180,"percent_change":873,"volume":2181,"transactions":9,"vwap":2179},"2025-09-24",112.2,113.43,1.18,8755200,{"date":2183,"open":2184,"high":2185,"low":1823,"close":2060,"change":565,"percent_change":718,"volume":2186,"transactions":9,"vwap":2060},"2025-09-23",112.72,113.62,13145000,{"date":2188,"open":2189,"high":2190,"low":459,"close":2191,"change":1313,"percent_change":1171,"volume":2192,"transactions":9,"vwap":2191},"2025-09-22",111.76,113.63,112.56,15479800,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1488,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-19",114.6,111.93,113.76,-0.96,23398400,{"date":2201,"open":2202,"high":2203,"low":2173,"close":2204,"change":421,"percent_change":2056,"volume":2205,"transactions":9,"vwap":2204},"2025-09-18",115.33,115.78,114.86,9460500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1008,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-17",115.24,116.66,115.22,116.099998,0.76,7333900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":270,"percent_change":1272,"volume":2220,"transactions":9,"vwap":2219},"2025-09-16",115.45,115.85,114.71,115.23,6844900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1272,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-15",116.11,116.75,115,115.62,-0.29,7150900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1179,"percent_change":2198,"volume":2235,"transactions":9,"vwap":2234},"2025-09-12",116.26,117.010002,115.099998,115.96,7640900,{"date":2237,"open":2216,"high":2238,"low":1681,"close":2239,"change":2069,"percent_change":1771,"volume":2240,"transactions":9,"vwap":2239},"2025-09-11",117.17,117.080002,8399100,{"date":2242,"open":2243,"high":2244,"low":2153,"close":2245,"change":2246,"percent_change":2041,"volume":2247,"transactions":9,"vwap":2245},"2025-09-10",116.85,117.51,115.79,-1.58,7484900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":421,"volume":2255,"transactions":9,"vwap":2253},"2025-09-09",118.53,119.050003,117.22,117.37,-1.47,5444300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2077,"volume":2263,"transactions":9,"vwap":2261},"2025-09-08",117.96,118.88,116.74,118.84,0.93,6450700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2114,"percent_change":399,"volume":2270,"transactions":9,"vwap":2269},"2025-09-05",118.91,119.78,117.7,117.91,6669100,{"date":2272,"open":2239,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1579,"volume":2277,"transactions":9,"vwap":2275},"2025-09-04",119.68,116.76,118.81,1.43,6949300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1742,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-03",117.83,118.62,116.35,117.38,-0.75,6288700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1660,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-02",117.019997,118.28,116,118.27,-0.09,6015900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":164,"percent_change":1756,"volume":2300,"transactions":9,"vwap":2299},"2025-08-29",117.39,118.65,117.25,118.38,5212600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1002,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-28",118.099998,118.37,116.61,117.64,-0.38,5687700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1219,"percent_change":958,"volume":2315,"transactions":9,"vwap":2314},"2025-08-27",117.53,118.46,117.29,118.089996,4378000,{"date":2317,"open":2318,"high":2299,"low":2319,"close":2320,"change":2321,"percent_change":965,"volume":2322,"transactions":9,"vwap":2320},"2025-08-26",117.43,117.16,117.65,-0.06,5787400,{"date":2324,"open":2325,"high":2251,"low":2268,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-25",118.49,117.71,-1.15,-0.97,5424900,{"date":2331,"open":2332,"high":2267,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-22",117.59,117.13,118.86,2.65,2.28,7161700,{"date":2339,"open":2340,"high":2209,"low":2341,"close":2342,"change":1120,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-21",116.57,115.53,116.21,-0.71,6337100,{"date":2346,"open":2347,"high":2348,"low":2290,"close":2349,"change":2350,"percent_change":142,"volume":2351,"transactions":9,"vwap":2349},"2025-08-20",116.080002,117.89,117.040001,0.77,7046700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":718,"percent_change":377,"volume":2358,"transactions":9,"vwap":2357},"2025-08-19",116.5,116.99,115.72,116.27,5914000,{"date":2360,"open":2361,"high":2232,"low":2362,"close":2363,"change":1050,"percent_change":107,"volume":2364,"transactions":9,"vwap":2363},"2025-08-18",115.19,115.16,116.55,5798400,{"date":2366,"open":2340,"high":2367,"low":2361,"close":2368,"change":1764,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-15",116.84,115.39,-0.79,6768600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1271,"percent_change":718,"volume":2377,"transactions":9,"vwap":2376},"2025-08-14",115.48,116.71,114.62,116.31,6800900,{"date":2379,"open":2380,"high":2381,"low":1760,"close":2382,"change":603,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-13",114.23,117.23,116.64,2.57,9025700,{"date":2386,"open":1754,"high":2387,"low":2388,"close":2389,"change":2070,"percent_change":1884,"volume":2390,"transactions":9,"vwap":2389},"2025-08-12",114.4,112.49,113.72,7274000,{"date":2392,"open":1708,"high":2393,"low":2394,"close":1683,"change":1403,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1683},"2025-08-11",113.15,111.54,0.11,8532600,{"date":2398,"open":2399,"high":1624,"low":2400,"close":2401,"change":1002,"percent_change":906,"volume":2402,"transactions":9,"vwap":2401},"2025-08-08",113.3,112.019997,112.43,9491000,{"date":2404,"open":2405,"high":2406,"low":2111,"close":2407,"change":2408,"percent_change":973,"volume":2409,"transactions":9,"vwap":2407},"2025-08-07",115.75,116.4,112.88,-2.29,15484400,{"date":2411,"open":2203,"high":2412,"low":2178,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-06",116.12,115.17,-3.15,-2.66,22153700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1432,"percent_change":1159,"volume":2423,"transactions":9,"vwap":2422},"2025-08-05",119.25,119.57,117.33,118.32,15365700,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-04",117.73,119.52,119.35,2.76,2.37,8845000,{"date":2433,"open":2332,"high":2348,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-01",115.57,116.59,-2.52,-2.12,8637800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1003,"percent_change":259,"volume":2445,"transactions":9,"vwap":2444},"2025-07-31",119.46,119.91,118.58,119.11,7235000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":565,"volume":2453,"transactions":9,"vwap":2451},"2025-07-30",119.95,120.5,119.18,119.54,-0.37,5281500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2442,"change":1323,"percent_change":2307,"volume":2459,"transactions":9,"vwap":2442},"2025-07-29",120.58,120.81,119.36,6283700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1488,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-28",121.029999,121.4,119.89,120.37,-0.91,6042200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":205,"percent_change":270,"volume":2474,"transactions":9,"vwap":2473},"2025-07-25",122.26,122.45,120.87,121.47,5656600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1433,"percent_change":2142,"volume":2481,"transactions":9,"vwap":2480},"2025-07-24",122.85,123.4,121.81,121.95,6702200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-23",121.52,123.18,121.5,122.94,1.88,1.55,8258900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":594,"percent_change":1287,"volume":2497,"transactions":9,"vwap":2496},"2025-07-22",120.75,121.43,120.56,121.059998,5614500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1020,"percent_change":205,"volume":2504,"transactions":9,"vwap":2503},"2025-07-21",121.07,121.97,120.78,120.84,6392500,{"date":2506,"open":2501,"high":2507,"low":2508,"close":2509,"change":2369,"percent_change":1137,"volume":2510,"transactions":9,"vwap":2509},"2025-07-18",122.16,120.29,121.42,9486800,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":1205,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-17",119.75,122.39,122.21,1.99,9933700,{"date":2519,"open":2458,"high":2520,"low":2259,"close":2521,"change":1777,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-16",120.57,119.82,0.71,6747500,{"date":2525,"open":2526,"high":2526,"low":2259,"close":2527,"change":1433,"percent_change":1120,"volume":2528,"transactions":9,"vwap":2527},"2025-07-15",120.23,118.98,7943600,{"date":2530,"open":2267,"high":2449,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-14",119.6,119.97,0.1,0.08,6853300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1733,"percent_change":882,"volume":2542,"transactions":9,"vwap":2541},"2025-07-11",120.64,121.23,119.73,119.87,6112400,{"date":2544,"open":2545,"high":2480,"low":2545,"close":2546,"change":2547,"percent_change":2077,"volume":2548,"transactions":9,"vwap":2546},"2025-07-10",120.62,121.56,0.95,6888700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":1433,"volume":2555,"transactions":9,"vwap":2553},"2025-07-09",121.84,122.35,120.61,-1.21,6724900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-08",123.22,123.71,121.82,-1.34,-1.09,6622900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":366,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-07",123.21,124.61,122.58,123.16,-0.68,7023500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":94,"percent_change":1212,"volume":2578,"transactions":9,"vwap":2577},"2025-07-03",123.07,124.24,122.9,124,4252300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":204,"percent_change":269,"volume":2585,"transactions":9,"vwap":2584},"2025-07-02",123.32,123.7,122.53,122.98,7317100,{"date":2587,"open":2588,"high":2589,"low":2471,"close":2590,"change":1263,"percent_change":898,"volume":2591,"transactions":9,"vwap":2590},"2025-07-01",123.5,123.76,123.49,9815700,{"date":2593,"open":2594,"high":181,"low":2485,"close":2595,"change":2596,"percent_change":1898,"volume":2597,"transactions":9,"vwap":2595},"2025-06-30",124.31,124.010002,1.67,13456200,{"date":2599,"open":2600,"high":2487,"low":2601,"close":2602,"change":2603,"percent_change":2078,"volume":2604,"transactions":9,"vwap":2602},"2025-06-27",121.85,121.48,122.34,0.88,13435600,{"date":2606,"open":2607,"high":2608,"low":2273,"close":2609,"change":333,"percent_change":1694,"volume":2610,"transactions":9,"vwap":2609},"2025-06-26",119.98,121.67,121.46,10439600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2350,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-25",118.77,119.72,118.63,119.42,0.65,6976300,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2297,"change":72,"percent_change":2212,"volume":2623,"transactions":9,"vwap":2297},"2025-06-24",117.75,119.080002,8350200,{"date":2625,"open":2209,"high":2626,"low":2627,"close":2621,"change":1403,"percent_change":2533,"volume":2628,"transactions":9,"vwap":2621},"2025-06-23",117.99,115.019997,8348000,{"date":2630,"open":2631,"high":2251,"low":2632,"close":2633,"change":1564,"percent_change":2125,"volume":2634,"transactions":9,"vwap":2633},"2025-06-20",118.25,116.9,117.63,17180400,{"date":2636,"open":2637,"high":2638,"low":2367,"close":2639,"change":717,"percent_change":1564,"volume":2640,"transactions":9,"vwap":2639},"2025-06-18",117.88,118.75,117.86,8181200,{"date":2642,"open":2643,"high":2644,"low":2320,"close":2645,"change":2041,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-17",118.99,119.33,118.13,-1.13,9241200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1911,"percent_change":2161,"volume":2654,"transactions":9,"vwap":2653},"2025-06-16",118.019997,120.34,117.87,119.48,9592100,{"date":2656,"open":2657,"high":2422,"low":2658,"close":2659,"change":1136,"percent_change":226,"volume":2660,"transactions":9,"vwap":2659},"2025-06-13",117.31,117.3,117.94,13204900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2466,"percent_change":399,"volume":2667,"transactions":9,"vwap":2666},"2025-06-12",118.87,119.39,117.66,118.61,7980300,{"date":2669,"open":2299,"high":2670,"low":2320,"close":2427,"change":2077,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2427},"2025-06-11",119.55,0.67,10439200,{"date":2674,"open":2341,"high":2449,"low":2341,"close":2675,"change":1508,"percent_change":2335,"volume":2676,"transactions":9,"vwap":2675},"2025-06-10",118.73,18948400,{"date":2678,"open":2679,"high":2223,"low":2679,"close":2680,"change":409,"percent_change":2489,"volume":2681,"transactions":9,"vwap":2680},"2025-06-09",113.98,115.66,7960400,{"date":2683,"open":2684,"high":2685,"low":1626,"close":1692,"change":1898,"percent_change":1579,"volume":2686,"transactions":9,"vwap":1692},"2025-06-06",113.36,114.22,5790700,{"date":2688,"open":2689,"high":2690,"low":2011,"close":2124,"change":2198,"percent_change":1412,"volume":2691,"transactions":9,"vwap":2124},"2025-06-05",113.73,114.34,8547200,{"date":2693,"open":2694,"high":2173,"low":1675,"close":2695,"change":1660,"percent_change":1935,"volume":2696,"transactions":9,"vwap":2695},"2025-06-04",113.86,113.49,5614900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2617,"percent_change":474,"volume":2703,"transactions":9,"vwap":2702},"2025-06-03",112.73,114.69,112.52,113.6,9738800,{"date":2705,"open":2088,"high":2702,"low":2060,"close":1576,"change":2292,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1576},"2025-06-02",-0.08,7546800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":94,"percent_change":1867,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",112.010002,113.35,111.37,113.040001,12881100,{"date":2716,"open":2710,"high":1666,"low":2717,"close":2400,"change":1066,"percent_change":524,"volume":2718,"transactions":9,"vwap":2400},"2025-05-29",110.52,9682100,{"date":2720,"open":2178,"high":2135,"low":1979,"close":459,"change":366,"percent_change":2284,"volume":2721,"transactions":9,"vwap":459},"2025-05-28",5787900,{"date":2723,"open":1967,"high":2724,"low":2725,"close":2726,"change":756,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-27",112.89,110.15,112.36,2.41,10201100,{"date":2730,"open":2731,"high":2732,"low":448,"close":2733,"change":2021,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-23",109.6,110.35,109.72,-1.27,8086100,{"date":2737,"open":2738,"high":1600,"low":2738,"close":1608,"change":2671,"percent_change":1246,"volume":2739,"transactions":9,"vwap":1608},"2025-05-22",109.98,7903700,{"date":2741,"open":2742,"high":2388,"low":2008,"close":1803,"change":994,"percent_change":1733,"volume":2743,"transactions":9,"vwap":1803},"2025-05-21",111.69,10150600,{"date":2745,"open":2746,"high":2123,"low":2747,"close":2726,"change":566,"percent_change":717,"volume":2748,"transactions":9,"vwap":2726},"2025-05-20",112.44,111.81,6433300,{"date":2750,"open":1998,"high":2174,"low":2046,"close":2751,"change":399,"percent_change":1136,"volume":2752,"transactions":9,"vwap":2751},"2025-05-19",112.66,7209700,{"date":2754,"open":2755,"high":1729,"low":1720,"close":2756,"change":442,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-16",111.92,113.42,1.07,10961000,{"date":2760,"open":2761,"high":1809,"low":1586,"close":2762,"change":937,"percent_change":1095,"volume":2763,"transactions":9,"vwap":2762},"2025-05-15",112.23,112.22,8322400,{"date":2765,"open":1722,"high":1658,"low":2766,"close":1768,"change":280,"percent_change":2767,"volume":2768,"transactions":9,"vwap":1768},"2025-05-14",110.83,1.4,15352200,{"date":2770,"open":2771,"high":2178,"low":2725,"close":1722,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1722},"2025-05-13",110.25,0.89,0.81,14076700,{"date":2776,"open":1521,"high":2777,"low":1103,"close":1817,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":1817},"2025-05-12",110.94,4.55,4.29,18366600,{"date":2782,"open":2783,"high":1190,"low":224,"close":2784,"change":2094,"percent_change":137,"volume":2785,"transactions":9,"vwap":2784},"2025-05-09",105.26,105.94,10438200,{"date":2787,"open":1191,"high":1190,"low":1071,"close":222,"change":889,"percent_change":2788,"volume":2789,"transactions":9,"vwap":222},"2025-05-08",2.97,19265400,{"date":2791,"open":2792,"high":1897,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-07",102.42,100.14,102.089996,9.92,10.76,36155300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":112,"percent_change":803,"volume":2804,"transactions":9,"vwap":2803},"2025-05-06",91.2,92.74,91,92.17,11839400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2307,"percent_change":269,"volume":2811,"transactions":9,"vwap":2810},"2025-05-05",89.7,93.080002,89.61,92.11,10231000,{"date":2813,"open":2814,"high":2815,"low":2814,"close":704,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":704},"2025-05-02",91.84,93.19,1.68,1.85,7594000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":770,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-01",91.27,91.61,90.36,90.81,-0.15,7790600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1350,"percent_change":377,"volume":2833,"transactions":9,"vwap":2832},"2025-04-30",89.89,91.19,88.56,90.95,8474800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":107,"percent_change":1701,"volume":2840,"transactions":9,"vwap":2839},"2025-04-29",89.83,91.66,89.76,91.17,6359900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1659,"percent_change":769,"volume":2847,"transactions":9,"vwap":2846},"2025-04-28",90.45,91.37,89.64,90.16,8491800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1014,"percent_change":1611,"volume":2854,"transactions":9,"vwap":2853},"2025-04-25",90.07,90.34,89.07,90.28,7749600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1559,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-04-24",87.45,90.24,86.77,90.010002,3.12,10310000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":442,"percent_change":1226,"volume":2869,"transactions":9,"vwap":2868},"2025-04-23",89.029999,89.87,87.029999,87.29,12089100,{"date":186,"open":2871,"high":2872,"low":182,"close":2873,"change":872,"percent_change":2874,"volume":1454,"transactions":9,"vwap":2873},85.010002,86.56,86.089996,1.27]