[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KO":3,"homepage-market-summary":35,"stock-historical-KO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KO","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},"Coca-Cola Company","NYSE",null,"BEVERAGES","Founded in 1886, Atlanta-headquartered Coca-Cola is the world's largest nonalcoholic beverage company, with a strong portfolio of 200 brands covering key categories including carbonated soft drinks, water, sports, energy, juice, and coffee. Together with bottlers and distribution partners, the company sells finished beverage products bearing Coca-Cola and licensed brands through retailers and food-service locations in more than 200 countries and regions globally. Coca-Cola generates around 60% of its total revenue overseas, with sizable contributions from emerging economies in Latin America and Asia-Pacific.","65,900","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4752,2.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},85.65,86.3,86.45,85.165,86.1,-0.45,-0.52,19153818.607433,270973,85.6655,92.49,65.84,16659209.609889494,74.3,14309,{"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":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},65.35,16381221,5979145712.082263,15.9,"2025-04-22",[187,188,197,208,218,229,240,249,258,269,279,290,299,310,320,331,342,352,363,372,383,394,404,413,424,435,445,454,465,475,484,495,505,512,522,530,541,551,560,571,580,587,596,604,611,620,630,639,650,661,672,683,692,701,712,721,730,737,745,754,763,771,778,787,796,804,811,819,826,832,839,847,853,862,871,879,887,896,905,914,922,931,938,947,956,964,972,980,986,993,1002,1009,1016,1022,1028,1036,1042,1049,1054,1059,1068,1075,1081,1089,1097,1103,1110,1116,1124,1130,1138,1146,1152,1159,1168,1175,1182,1189,1197,1202,1210,1218,1227,1234,1242,1250,1257,1266,1275,1282,1289,1294,1302,1310,1316,1323,1329,1337,1345,1353,1358,1365,1373,1381,1387,1393,1399,1407,1413,1420,1428,1434,1440,1447,1454,1459,1465,1472,1477,1482,1490,1495,1503,1509,1516,1521,1528,1533,1542,1550,1557,1564,1572,1580,1587,1594,1602,1610,1617,1626,1634,1640,1647,1654,1663,1672,1678,1686,1692,1699,1707,1711,1715,1720,1727,1734,1742,1749,1755,1764,1771,1776,1784,1791,1798,1804,1811,1815,1821,1827,1832,1840,1847,1852,1859,1865,1873,1879,1885,1891,1896,1904,1912,1917,1923,1928,1935,1943,1950,1956,1965,1974,1981,1988,1992,1997,2002,2010,2015,2022,2029,2037,2043,2049,2056,2062,2069,2075,2081,2088,2094,2101,2106,2112,2119,2123,2128,2133,2138,2145,2152,2159,2163,2168,2173,2177,2184,2191,2198,2203,2209,2215,2218,2224,2231,2235,2241,2246,2250,2256,2263,2268,2273,2279,2285,2291,2298,2301,2306,2314,2319,2324,2329,2333,2337,2345,2353,2357,2365,2370,2375,2379,2383,2388,2392,2396,2401,2407,2412,2418,2421,2425,2430,2433,2438,2444,2448,2453,2457,2463,2467,2472,2476,2479,2486,2490,2495,2499,2507,2512,2519,2525,2530,2535,2541,2546,2550,2555,2561,2565,2571,2577,2581,2587,2592,2597,2601,2607,2614,2617,2621,2627,2630,2635,2641,2644,2647,2654,2660,2666,2672,2677,2683,2689,2695],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",86.23,86.68,85.72,0.02,18732382.586833,284971,86.1467,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",87.35,87.515,86.07,86.08,-0.76,-0.88,15844178.854177,248174,86.436,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",86.56,87.28,86.84,-0.34,-0.39,13665164.782625,241973,86.9167,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",87.605,87.695,86.89,87.18,-0.63,-0.72,14497573.101064,278742,87.2489,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",88.16,88.3183,87.555,87.81,-0.29,-0.33,12161401.745173,234451,87.8259,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",88.82,89.36,88.1,0.01,13169045.748979,244790,88.5442,{"date":250,"open":251,"high":252,"low":220,"close":253,"change":26,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",88.95,88.995,88.09,-0.59,13016441.294752,244659,88.1604,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",87.6,88.97,87.455,88.61,1.49,1.71,17273400.129967,264448,88.4594,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",88.32,88.5,87.12,-1.13,-1.28,18100421.130087,274679,87.4845,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",87.8,88.285,87.52,88.25,0.19,0.22,28048232.470356,239366,88.1173,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":285,"percent_change":286,"volume":296,"transactions":297,"vwap":298},"2026-09-17",88.075,88.33,87.51,88.06,16558978.563075,222758,88.0222,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",88.48,88.66,87.74,87.87,-0.84,-0.95,17083826.577614,225857,88.0423,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":225,"volume":317,"transactions":318,"vwap":319},"2026-09-15",88.53,88.895,87.804,88.71,-0.64,12922995.560126,235602,88.5198,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",90,90.36,88.865,89.35,1.06,1.2,13950443.527296,271643,89.282,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",88.44,88.65,87.805,88.29,0.46,0.52,9991019.058693,225592,88.2562,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":147,"volume":349,"transactions":350,"vwap":351},"2026-09-10",88.58,88.96,87.795,87.83,0.28,12026800.895868,246361,88.1591,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",88.31,88.4,87.41,87.55,-0.81,-0.92,12343677.619279,250029,87.8012,{"date":364,"open":357,"high":365,"low":357,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",88.545,88.36,0.29,0.33,19426903.574637,282514,88.2892,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",88.585,88.905,87.85,88.07,-0.74,-0.83,17295131.894015,238901,88.1817,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",88.11,89.225,88.01,88.81,0.57,0.65,13766325.380394,233564,88.819,{"date":395,"open":396,"high":251,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",87.895,87.73,88.24,0.24,0.27,17230062.322156,242989,88.3665,{"date":405,"open":406,"high":407,"low":234,"close":408,"change":409,"percent_change":203,"volume":410,"transactions":411,"vwap":412},"2026-09-01",89.59,89.78,88,-0.67,14832098.014825,261415,88.2554,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",89.505,89.53,88.6,88.67,-0.99,-1.1,23779415.25075,283569,88.8125,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",89.21,90.035,89.07,89.66,0.6,0.67,9889569.994623,219412,89.6884,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":274,"volume":442,"transactions":443,"vwap":444},"2026-08-27",89.405,90.025,88.955,89.06,-1.02,13452625.784593,242636,89.3157,{"date":446,"open":447,"high":447,"low":322,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",92.21,90.08,-1.56,-1.7,17133851.479351,273370,90.4305,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",91.57,92.08,91.3001,91.64,-0.35,-0.38,11942069.284681,238245,91.6573,{"date":466,"open":467,"high":30,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",92.12,91.45,91.99,0.89,0.98,14787699.554001,272613,91.9392,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":430,"percent_change":142,"volume":481,"transactions":482,"vwap":483},"2026-08-21",90.85,91.2,90.32,91.1,15595836.738821,236053,90.8491,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",90.18,91.865,89.73,90.5,0.15,0.17,14902654.290237,275246,90.9511,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",88.59,90.76,90.35,1.53,1.72,15966293.188208,286646,90.0786,{"date":506,"open":355,"high":345,"low":507,"close":242,"change":508,"percent_change":17,"volume":509,"transactions":510,"vwap":511},"2026-08-18",87.88,1.84,12489100.049479,258911,88.6857,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":379,"volume":519,"transactions":520,"vwap":521},"2026-08-17",87.3,88.02,86.85,86.98,-0.73,11397038.072295,245125,87.1286,{"date":523,"open":514,"high":524,"low":525,"close":526,"change":367,"percent_change":368,"volume":527,"transactions":528,"vwap":529},"2026-08-14",87.97,87.2,87.71,8961597.469294,212143,87.6797,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",87.14,87.75,86.91,87.42,0.71,0.82,9974842.824999,219288,87.4733,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":400,"volume":548,"transactions":549,"vwap":550},"2026-08-12",85.78,87.29,85.66,86.71,0.23,11779704.203558,236269,86.7101,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":214,"percent_change":25,"volume":557,"transactions":558,"vwap":559},"2026-08-11",86.62,87.05,86.105,86.48,15756925.58618,236727,86.5386,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",87.11,87.53,86.43,86.87,-0.18,-0.21,13313707.703374,273629,86.9738,{"date":572,"open":573,"high":574,"low":575,"close":554,"change":576,"percent_change":547,"volume":577,"transactions":578,"vwap":579},"2026-08-07",86.51,87.165,86.19,0.2,11196518.036824,234784,86.957,{"date":581,"open":582,"high":524,"low":583,"close":516,"change":193,"percent_change":193,"volume":584,"transactions":585,"vwap":586},"2026-08-06",87.86,86.42,12758759.057921,250336,86.8668,{"date":588,"open":554,"high":589,"low":590,"close":591,"change":400,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",87.15,86.185,86.83,0.31,15291377.826363,249806,86.7625,{"date":597,"open":598,"high":191,"low":599,"close":210,"change":600,"percent_change":460,"volume":601,"transactions":602,"vwap":603},"2026-08-04",85.79,85.16,-0.3,15860577.905115,276152,86.3229,{"date":605,"open":301,"high":301,"low":606,"close":607,"change":518,"percent_change":379,"volume":608,"transactions":609,"vwap":610},"2026-08-03",86.63,86.86,22855408.311674,299249,86.9712,{"date":612,"open":613,"high":408,"low":614,"close":615,"change":616,"percent_change":441,"volume":617,"transactions":618,"vwap":619},"2026-07-31",87.66,86.82,87.59,-0.9,14666382.084075,285886,87.5685,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":254,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",87.63,88.64,87.21,88.49,-0.66,17353119.443298,301082,88.1364,{"date":631,"open":334,"high":632,"low":623,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",90.92,89.08,0.81,0.92,21508805.724925,361165,89.6155,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",88.295,90.22,86.25,88.27,4.2,5,34661291.628806,500502,88.6716,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",83.075,84.135,82.5,84.07,1.82,2.21,19905292.434084,310189,83.7232,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",81.57,82.33,80.9,82.25,1.08,1.33,11903170.162288,228937,82.0129,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",81.67,81.869,80.88,81.17,-1.03,-1.25,13647403.428775,250997,81.2197,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":547,"percent_change":348,"volume":689,"transactions":690,"vwap":691},"2026-07-22",82.85,82.92,81.955,82.2,11700948.406175,213812,82.3518,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":697,"percent_change":566,"volume":698,"transactions":699,"vwap":700},"2026-07-21",81.97,82.395,81.32,-0.15,12949407.191851,240852,81.9925,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",81.55,82.37,81.3,82.12,0.56,0.69,14967195.526221,270803,81.8539,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",85.37,85.56,80.83,81.56,-3.36,-3.96,32887100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",83.5,84.95,83.28,84.92,2.47,3,17889900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":224,"percent_change":203,"volume":736,"transactions":9,"vwap":735},"2026-07-15",82.93,83.24,82.23,82.45,18383800,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",84.17,84.63,83.080002,-1.17,-1.39,13775400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",83.9,84.68,83.67,84.25,0.76,0.91,12085800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",82.73,83.74,82.41,83.49,0.86,1.04,10694600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":359,"volume":770,"transactions":9,"vwap":768},"2026-07-09",82.089996,82.82,81.71,82.63,-0.77,15782500,{"date":772,"open":739,"high":773,"low":774,"close":775,"change":776,"percent_change":769,"volume":777,"transactions":9,"vwap":775},"2026-07-08",84.83,83.27,83.4,-0.65,14160000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",84.6,85.68,83.64,84.050003,1.09,1.31,17835200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",84.099998,84.56,82.32,82.96,-1.18,-1.4,18992600,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-07-02",81.63,84.14,81.4,2.85,3.51,18308400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":193,"percent_change":193,"volume":810,"transactions":9,"vwap":809},"2026-07-01",81.7,81.98,80.96,81.29,21734800,{"date":812,"open":654,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",82.54,81.010002,81.27,-1.38,-1.67,16422100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":193,"percent_change":193,"volume":825,"transactions":9,"vwap":824},"2026-06-29",82.83,83.62,82.21,82.65,15015800,{"date":827,"open":808,"high":828,"low":829,"close":768,"change":657,"percent_change":830,"volume":831,"transactions":9,"vwap":768},"2026-06-26",82.81,80.7,2.75,53357500,{"date":833,"open":128,"high":834,"low":835,"close":836,"change":566,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",81.38,79.97,80.42,-0.22,16021400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":367,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",80.89,81.58,80.56,80.6,0.36,20632600,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":137,"percent_change":471,"volume":852,"transactions":9,"vwap":851},"2026-06-23",81.33,79.83,80.31,16854000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",79.25,80.059998,79.059998,79.53,0.14,0.18,21205900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",79.87,80.010002,78.74,79.39,-0.54,-0.68,46857900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":460,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",79.95,80.33,78.99,79.93,-0.44,17055400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":224,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",81.15,81.39,79.84,80.28,-0.78,17565100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",81.080002,81.2,80.25,80.91,-1.71,-2.07,20055200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",82.71,82.89,81.87,82.62,0.09,0.11,11757700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",83.92,84.040001,82.49,82.53,-1.06,-1.27,14264500,{"date":915,"open":916,"high":917,"low":706,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",82.68,83.85,83.59,2.25,2.77,20880500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",79.55,81.76,79.38,81.34,1.8,2.26,20591600,{"date":932,"open":933,"high":876,"low":934,"close":935,"change":112,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-08",79.31,79.099998,79.54,0.08,12828900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",77.51,80.74,77.48,79.48,2.66,3.46,25708100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",79.78,80.040001,76.81,76.82,-1.94,-2.46,19361600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":157,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",78.29,79.029999,78.11,78.76,0.45,14964300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":235,"volume":971,"transactions":9,"vwap":969},"2026-06-02",78.88,79.2,78.25,78.41,-0.23,12533200,{"date":973,"open":974,"high":967,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",78.58,78.43,78.64,-0.37,-0.47,12776300,{"date":981,"open":950,"high":874,"low":982,"close":983,"change":794,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-29",78.91,79.010002,-1.74,32477000,{"date":987,"open":696,"high":925,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",80.34,80.41,-1.21,-1.48,14691400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",81.099998,82.51,80.8,81.62,1.16,1.44,13209600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":441,"percent_change":679,"volume":1008,"transactions":9,"vwap":1007},"2026-05-26",80.84,81.6,80.24,80.46,13004200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":592,"percent_change":152,"volume":1015,"transactions":9,"vwap":1014},"2026-05-22",81.18,81.68,80.92,81.48,8240200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":677,"change":461,"percent_change":978,"volume":1021,"transactions":9,"vwap":677},"2026-05-21",81.79,81.8,80.72,15708400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":703,"change":977,"percent_change":25,"volume":1027,"transactions":9,"vwap":703},"2026-05-20",82.17,82.4,81.52,16999700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":470,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",81.41,82.66,81.26,81.92,0.72,16595200,{"date":1037,"open":1038,"high":882,"low":1039,"close":890,"change":152,"percent_change":1040,"volume":1041,"transactions":9,"vwap":890},"2026-05-18",80.87,80.39,0.47,12375500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":337,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",81.36,80.45,80.82,0.37,17527200,{"date":1050,"open":1051,"high":1013,"low":1052,"close":1045,"change":285,"percent_change":399,"volume":1053,"transactions":9,"vwap":1045},"2026-05-14",80.73,79.91,10642000,{"date":1055,"open":864,"high":1056,"low":883,"close":1057,"change":547,"percent_change":367,"volume":1058,"transactions":9,"vwap":1057},"2026-05-13",81.029999,80.26,12357000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",79,80.32,78.28,80.029999,1.37,1.74,19883100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":399,"percent_change":592,"volume":1074,"transactions":9,"vwap":1073},"2026-05-11",78.16,78.73,77.84,78.66,10967900,{"date":1076,"open":1077,"high":967,"low":1078,"close":1079,"change":117,"percent_change":117,"volume":1080,"transactions":9,"vwap":1079},"2026-05-08",78.57,78.12,78.42,12447200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":975,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":975},"2026-05-07",78.79,79.15,78.099998,-0.8,-1.01,16531400,{"date":1090,"open":1091,"high":1092,"low":1077,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",78.78,79.33,79.23,0.75,0.96,14060300,{"date":1098,"open":1099,"high":1091,"low":1100,"close":1101,"change":367,"percent_change":1047,"volume":1102,"transactions":9,"vwap":1101},"2026-05-05",78.19,77.74,78.48,11637500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1099,"change":214,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1099},"2026-05-04",78.059998,78.77,77.73,-0.5,12672400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":974,"change":566,"percent_change":970,"volume":1115,"transactions":9,"vwap":974},"2026-05-01",79.29,79.64,78.040001,12610400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":961,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":961},"2026-04-30",78.8,79.12,78.33,-0.11,-0.14,15142200,{"date":1125,"open":1126,"high":1127,"low":1099,"close":1128,"change":338,"percent_change":142,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",78.37,79.28,78.87,18294700,{"date":1131,"open":1132,"high":1062,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",79.52,78.080002,78.35,2.91,3.86,30710700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-27",76.71,75.4,75.44,-1.19,-1.55,15812200,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":157,"percent_change":337,"volume":1151,"transactions":9,"vwap":1150},"2026-04-24",77.010002,76.17,76.63,12008700,{"date":1153,"open":1142,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":657,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",76.66,75.16,76.28,1.65,12060300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",74.9,75.38,74.55,74.63,-0.07,-0.09,9352300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":885,"percent_change":678,"volume":1174,"transactions":9,"vwap":1173},"2026-04-21",75.48,75.53,74.62,74.7,11806900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1170,"change":1180,"percent_change":213,"volume":1181,"transactions":9,"vwap":1170},"2026-04-20",75.82,76.22,75.36,-0.26,10141800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":707,"percent_change":164,"volume":1188,"transactions":9,"vwap":1187},"2026-04-17",74.95,76.059998,74.8,75.74,15033900,{"date":1190,"open":1191,"high":1192,"low":1161,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",75.029999,75.84,75.18,-0.13,-0.17,11501900,{"date":1198,"open":1187,"high":1187,"low":1199,"close":1200,"change":254,"percent_change":885,"volume":1201,"transactions":9,"vwap":1200},"2026-04-15",74.72,75.31,16212100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":409,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",75.97,76.62,75.8,75.9,-0.51,12397600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":911,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",77.32,77.45,75.83,76.41,-1.37,12696200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",77.98,78.17,77.31,77.47,-0.71,-0.91,11081400,{"date":1228,"open":1229,"high":958,"low":1230,"close":1231,"change":470,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-09",76.65,76.37,78.18,1.15,14311000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":656,"volume":1241,"transactions":9,"vwap":1239},"2026-04-08",75.81,77.37,75.32,77.29,1.38,12331300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":450,"volume":1249,"transactions":9,"vwap":1247},"2026-04-07",77.2,77.6,75.63,75.91,-1.31,12769200,{"date":1251,"open":1252,"high":1253,"low":1178,"close":1254,"change":1255,"percent_change":390,"volume":1256,"transactions":9,"vwap":1254},"2026-04-06",76.64,77.28,77.22,0.5,8259900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",76.58,76.96,76.12,76.72,0.64,0.84,14573400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-01",76.15,76.36,75.26,76.080002,0.03,0.04,15834300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":837,"percent_change":235,"volume":1281,"transactions":9,"vwap":1280},"2026-03-31",76.53,77.019997,75.51,76.050003,18301800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":707,"percent_change":164,"volume":1288,"transactions":9,"vwap":1287},"2026-03-30",75.93,77,75.72,76.27,18502800,{"date":1290,"open":1291,"high":1280,"low":1173,"close":1292,"change":94,"percent_change":1065,"volume":1293,"transactions":9,"vwap":1292},"2026-03-27",74.82,75.71,17461000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":378,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",75.19,75.75,74.65,74.69,-0.56,11202100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":137,"volume":1309,"transactions":9,"vwap":1307},"2026-03-25",74.59,75.65,74.07,75.25,0.58,14787900,{"date":1311,"open":1312,"high":1313,"low":1164,"close":1314,"change":877,"percent_change":254,"volume":1315,"transactions":9,"vwap":1314},"2026-03-24",74.86,75.69,74.67,15653700,{"date":1317,"open":1318,"high":1319,"low":1163,"close":1320,"change":845,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-23",75.34,75.45,75.11,0.48,15054900,{"date":1324,"open":1325,"high":1280,"low":1326,"close":1327,"change":1086,"percent_change":911,"volume":1328,"transactions":9,"vwap":1327},"2026-03-20",75.57,74.39,74.75,33298700,{"date":1330,"open":1331,"high":1332,"low":1171,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-19",76,76.45,75.55,-0.42,-0.55,13023300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1204,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1204},"2026-03-18",77.080002,77.13,75.85,-1.61,-2.08,13134600,{"date":1346,"open":1347,"high":1348,"low":1213,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",78,78.3,77.58,-0.24,-0.31,14900100,{"date":1354,"open":1347,"high":975,"low":1100,"close":1355,"change":1321,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-16",77.82,0.62,11761200,{"date":1359,"open":1223,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":460,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",78.050003,77.19,77.34,-0.27,11974500,{"date":1366,"open":1367,"high":1070,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",77.42,76.9,77.61,-0.02,-0.03,16842200,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",77.71,76.6,77.63,-0.25,-0.32,11546800,{"date":1382,"open":942,"high":969,"low":1383,"close":1384,"change":936,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",77.099998,77.88,0.1,17243900,{"date":1388,"open":1205,"high":1389,"low":1277,"close":1390,"change":751,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-09",78.07,77.8,0.99,18554100,{"date":1394,"open":1395,"high":1361,"low":1396,"close":1397,"change":245,"percent_change":245,"volume":1398,"transactions":9,"vwap":1397},"2026-03-06",76.8,76.35,77.040001,15516000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1216,"volume":1406,"transactions":9,"vwap":1404},"2026-03-05",77.68,77.72,76.5,77.029999,-1.07,23165700,{"date":1408,"open":1112,"high":1409,"low":1410,"close":1085,"change":1411,"percent_change":449,"volume":1412,"transactions":9,"vwap":1085},"2026-03-04",79.47,77.75,-1.24,21011800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":204,"percent_change":420,"volume":1419,"transactions":9,"vwap":1418},"2026-03-03",79.86,80.080002,78.56,79.34,20549300,{"date":1421,"open":1422,"high":800,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-02",81.25,80.15,80.22,-1.34,-1.64,18137200,{"date":1429,"open":1430,"high":1431,"low":1046,"close":717,"change":326,"percent_change":1432,"volume":1433,"transactions":9,"vwap":717},"2026-02-27",80.94,82,1.32,28483500,{"date":1435,"open":1436,"high":841,"low":1437,"close":1438,"change":1272,"percent_change":1273,"volume":1439,"transactions":9,"vwap":1438},"2026-02-26",80.75,80.019997,80.5,12843200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1378,"percent_change":1351,"volume":1446,"transactions":9,"vwap":1445},"2026-02-25",80.4,80.69,79.56,80.47,18086900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1020,"change":1452,"percent_change":576,"volume":1453,"transactions":9,"vwap":1020},"2026-02-24",80.54,81.089996,79.85,0.16,16448500,{"date":1455,"open":1132,"high":1456,"low":1457,"close":843,"change":1034,"percent_change":72,"volume":1458,"transactions":9,"vwap":843},"2026-02-23",80.85,79.5,17157700,{"date":1460,"open":1092,"high":883,"low":1461,"close":883,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":883},"2026-02-20",78.89,0.93,1.18,17175100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":982,"change":1470,"percent_change":518,"volume":1471,"transactions":9,"vwap":982},"2026-02-19",79.46,79.67,78.59,-0.58,14924700,{"date":1473,"open":1457,"high":883,"low":1474,"close":1475,"change":1165,"percent_change":1166,"volume":1476,"transactions":9,"vwap":1475},"2026-02-18",78.92,79.49,16304900,{"date":1478,"open":875,"high":1113,"low":866,"close":1444,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1444},"2026-02-17",0.88,1.12,16260200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1379,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",78.45,79.4,78.13,78.68,-0.41,16711900,{"date":1491,"open":1492,"high":989,"low":1083,"close":1061,"change":132,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1061},"2026-02-12",78.98,0.51,26043500,{"date":1496,"open":1497,"high":1498,"low":1259,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-11",76.88,79.050003,78.6,1.79,2.33,22649700,{"date":1504,"open":1150,"high":940,"low":1505,"close":951,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":951},"2026-02-10",76.010002,-1.16,-1.49,28848200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":911,"percent_change":1425,"volume":1515,"transactions":9,"vwap":1514},"2026-02-09",78.67,79.11,77.54,77.97,23415600,{"date":1517,"open":1518,"high":967,"low":1519,"close":959,"change":338,"percent_change":142,"volume":1520,"transactions":9,"vwap":959},"2026-02-06",78.5,78.26,18512400,{"date":1522,"open":1355,"high":1523,"low":1524,"close":1525,"change":999,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-05",78.86,77.59,78.51,1.5,21633500,{"date":1529,"open":1530,"high":960,"low":1339,"close":1531,"change":337,"percent_change":430,"volume":1532,"transactions":9,"vwap":1531},"2026-02-04",77.27,77.35,28607300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",75.27,77.5,75.13,76.89,1.56,2.07,27007100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":338,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-02",75.010002,75.7,74.4,75.33,0.7,19301500,{"date":1551,"open":1552,"high":1161,"low":1553,"close":1554,"change":1240,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-30",73.71,73.54,74.81,1.88,26420500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1047,"percent_change":1493,"volume":1563,"transactions":9,"vwap":1562},"2026-01-29",73.18,74.089996,73.14,73.43,20862100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":409,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",73.21,73.62,72.57,73.059998,-0.49,14633700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1391,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-27",72.44,73.56,72.27,73.55,1.36,13239200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1379,"percent_change":877,"volume":1586,"transactions":9,"vwap":1585},"2026-01-26",72.86,73.3,72.54,72.56,14017400,{"date":1588,"open":1589,"high":1569,"low":1590,"close":1591,"change":107,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",72.019997,71.78,72.88,1.41,18307100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1122,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-22",71.83,72.040001,71.44,71.87,-0.19,13962800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":845,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",71.98,72.24,70.83,72.010002,0.26,21660600,{"date":1611,"open":1612,"high":1590,"low":1613,"close":1614,"change":785,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-20",70,69.79,71.75,1.86,22152200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-16",70.29,70.74,70.040001,70.44,-0.04,-0.06,20027500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1425,"volume":1633,"transactions":9,"vwap":1631},"2026-01-15",71.59,71.6,70.37,70.48,-0.96,15464100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1598,"change":576,"percent_change":348,"volume":1639,"transactions":9,"vwap":1598},"2026-01-14",71.17,71.71,70.81,16739100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":164,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-13",70.42,71.24,70.27,1.05,18324800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":117,"percent_change":117,"volume":1653,"transactions":9,"vwap":1652},"2026-01-12",70.9,70.97,70.24,70.5,20582500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-09",69.43,70.66,69.12,70.51,1.14,1.64,19638600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-08",67.54,69.46,67.45,69.37,1.83,2.71,19237000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1665,"change":600,"percent_change":877,"volume":1677,"transactions":9,"vwap":1665},"2026-01-07",67.99,68.07,67.27,20223400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":697,"volume":1685,"transactions":9,"vwap":1683},"2026-01-06",68.010002,68.25,67.59,67.84,-0.1,21019900,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":793,"percent_change":893,"volume":1691,"transactions":9,"vwap":1690},"2026-01-05",68.92,67.92,67.94,21186600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1658,"change":1697,"percent_change":274,"volume":1698,"transactions":9,"vwap":1658},"2026-01-02",69.85,69.87,68.98,-0.79,12151300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":970,"volume":1706,"transactions":9,"vwap":1704},"2025-12-31",70.07,70.16,69.88,69.91,-0.16,8127800,{"date":1708,"open":1612,"high":1651,"low":1709,"close":1701,"change":1166,"percent_change":1194,"volume":1710,"transactions":9,"vwap":1701},"2025-12-30",69.8,8610900,{"date":1712,"open":1612,"high":1642,"low":1694,"close":1702,"change":367,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1702},"2025-12-29",0.42,9686900,{"date":1716,"open":1717,"high":1702,"low":1718,"close":1695,"change":1350,"percent_change":213,"volume":1719,"transactions":9,"vwap":1695},"2025-12-26",69.95,69.73,5711400,{"date":1721,"open":1722,"high":1702,"low":1723,"close":1724,"change":399,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-24",69.9,69.75,70.11,0.34,4515300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1695,"change":213,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1695},"2025-12-23",70.2,70.26,69.69,-0.48,9471000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":490,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-22",69.93,70.22,69.66,70.21,0.21,12828500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1744,"change":600,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1744},"2025-12-19",70.059998,70.77,70.029999,-0.43,36911100,{"date":1750,"open":1644,"high":1751,"low":1752,"close":1753,"change":1351,"percent_change":877,"volume":1754,"transactions":9,"vwap":1753},"2025-12-18",70.8,70.17,70.36,15524800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-17",70.57,70.92,70.31,70.67,0.3,0.43,13672700,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1630,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1630},"2025-12-16",71.3,70.32,-0.6,-0.85,17370000,{"date":1772,"open":1773,"high":1774,"low":1767,"close":1650,"change":962,"percent_change":1263,"volume":1775,"transactions":9,"vwap":1650},"2025-12-15",70.43,71.32,18660100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1592,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-12",69.11,70.62,69.040001,70.52,2.04,18444500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1778,"change":420,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1778},"2025-12-11",70.55,70.69,68.79,-1.57,23124200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1739,"change":1796,"percent_change":491,"volume":1797,"transactions":9,"vwap":1739},"2025-12-10",70.39,70.53,69.78,0.12,29789400,{"date":1799,"open":1630,"high":1800,"low":1801,"close":1802,"change":1705,"percent_change":970,"volume":1803,"transactions":9,"vwap":1802},"2025-12-09",70.63,69.83,70.089996,13010600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":127,"percent_change":845,"volume":1810,"transactions":9,"vwap":1809},"2025-12-08",69.84,70.38,69.49,70.25,17775100,{"date":1812,"open":1767,"high":1813,"low":1695,"close":1612,"change":25,"percent_change":316,"volume":1814,"transactions":9,"vwap":1612},"2025-12-05",70.71,13978200,{"date":1816,"open":1606,"high":1817,"low":1630,"close":1818,"change":1819,"percent_change":1208,"volume":1820,"transactions":9,"vwap":1818},"2025-12-04",71.34,70.45,-0.36,17710000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1638,"change":859,"percent_change":576,"volume":1826,"transactions":9,"vwap":1638},"2025-12-03",70.88,71.4,70.61,17001700,{"date":1828,"open":1829,"high":1829,"low":1773,"close":1760,"change":275,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1760},"2025-12-02",71.8,-1.78,19871300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":742,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",72.6,72.91,71.93,71.95,-1.6,14388100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":399,"percent_change":368,"volume":1846,"transactions":9,"vwap":1845},"2025-11-28",73,73.23,72.76,73.12,7423000,{"date":1848,"open":1834,"high":1849,"low":1850,"close":1591,"change":400,"percent_change":1047,"volume":1851,"transactions":9,"vwap":1591},"2025-11-26",73.089996,72.39,11795100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":193,"percent_change":1272,"volume":1858,"transactions":9,"vwap":1857},"2025-11-25",72.8,72.93,72.14,72.61,17451200,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1819,"percent_change":1570,"volume":1864,"transactions":9,"vwap":1863},"2025-11-24",73.16,71.57,72.59,39818600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1066,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-21",71.68,73.19,71.49,72.95,2.44,26492500,{"date":1874,"open":1875,"high":1876,"low":1825,"close":1877,"change":1385,"percent_change":859,"volume":1878,"transactions":9,"vwap":1877},"2025-11-20",70.95,71.48,71.21,15396500,{"date":1880,"open":1881,"high":1882,"low":1638,"close":1883,"change":1121,"percent_change":697,"volume":1884,"transactions":9,"vwap":1883},"2025-11-19",71.2,71.45,71.11,12401500,{"date":1886,"open":1887,"high":1817,"low":1757,"close":1888,"change":1889,"percent_change":751,"volume":1890,"transactions":9,"vwap":1888},"2025-11-18",70.99,71.22,0.54,12838900,{"date":1892,"open":1881,"high":1893,"low":1779,"close":1894,"change":1732,"percent_change":409,"volume":1895,"transactions":9,"vwap":1894},"2025-11-17",71.53,70.68,14772300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":902,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",71.41,71.64,70.6,71.16,0.13,13172000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":877,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-13",71.42,71.67,71,71.07,-0.62,14002800,{"date":1913,"open":1869,"high":1914,"low":1817,"close":1915,"change":1684,"percent_change":1122,"volume":1916,"transactions":9,"vwap":1915},"2025-11-12",71.89,71.51,13612600,{"date":1918,"open":1919,"high":1614,"low":1657,"close":1920,"change":784,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-11",70.98,71.61,1.55,16160200,{"date":1924,"open":1925,"high":1657,"low":1926,"close":1781,"change":1371,"percent_change":1623,"volume":1927,"transactions":9,"vwap":1781},"2025-11-10",70.010002,69.44,15318000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1786,"change":264,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1786},"2025-11-07",69.81,70.87,69.41,2.16,25108300,{"date":1936,"open":1937,"high":1938,"low":1689,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-06",68.3,69.14,69.059998,0.55,0.8,15906700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":697,"percent_change":837,"volume":1949,"transactions":9,"vwap":1948},"2025-11-05",68.66,68.83,68.18,68.51,12850100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1945,"change":708,"percent_change":94,"volume":1955,"transactions":9,"vwap":1945},"2025-11-04",68.47,68.73,68.16,12743800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-03",68.8,68.89,67.66,67.97,-0.93,-1.35,15660400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-31",68.55,69.07,67.9,68.9,-0.08,-0.12,16742700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1696,"change":1979,"percent_change":635,"volume":1980,"transactions":9,"vwap":1696},"2025-10-30",68.45,69.29,68.39,0.63,14751700,{"date":1982,"open":1983,"high":1746,"low":1954,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-29",69.92,68.35,-1.81,-2.58,19789600,{"date":1989,"open":1990,"high":1649,"low":1717,"close":1702,"change":1385,"percent_change":859,"volume":1991,"transactions":9,"vwap":1702},"2025-10-28",70.050003,12730500,{"date":1993,"open":1795,"high":1994,"low":1995,"close":1744,"change":157,"percent_change":1255,"volume":1996,"transactions":9,"vwap":1744},"2025-10-27",70.12,69.25,13800000,{"date":1998,"open":1704,"high":1990,"low":1999,"close":2000,"change":970,"percent_change":236,"volume":2001,"transactions":9,"vwap":2000},"2025-10-24",69.65,69.71,15688200,{"date":2003,"open":1638,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-23",70.93,69.72,69.94,-0.87,-1.23,13989400,{"date":2011,"open":2012,"high":2013,"low":1659,"close":1638,"change":1488,"percent_change":1470,"volume":2014,"transactions":9,"vwap":1638},"2025-10-22",71.36,71.62,18293000,{"date":2016,"open":1757,"high":2017,"low":2018,"close":1888,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1888},"2025-10-21",71.39,70.23,2.78,4.06,33651300,{"date":2023,"open":2024,"high":2025,"low":1689,"close":2026,"change":2027,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",68.43,68.64,68.44,0,17786800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2026,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2026},"2025-10-17",68,68.5,67.8,0.85,1.26,15541800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1682,"change":1493,"percent_change":751,"volume":2042,"transactions":9,"vwap":1682},"2025-10-16",67.18,68.11,67.16,15707200,{"date":2044,"open":1676,"high":2045,"low":2046,"close":2047,"change":1747,"percent_change":316,"volume":2048,"transactions":9,"vwap":2047},"2025-10-15",67.72,66.92,67.080002,11193700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":536,"percent_change":326,"volume":2055,"transactions":9,"vwap":2054},"2025-10-14",66.87,67.57,66.75,67.51,14245600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":1350,"percent_change":1819,"volume":2061,"transactions":9,"vwap":2059},"2025-10-13",66.23,66.8,66,13690000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":431,"percent_change":107,"volume":2068,"transactions":9,"vwap":2067},"2025-10-10",66.52,67.4,66.38,67.040001,17991700,{"date":2070,"open":2071,"high":2059,"low":2072,"close":2073,"change":127,"percent_change":152,"volume":2074,"transactions":9,"vwap":2073},"2025-10-09",66.29,66.12,66.37,12705200,{"date":2076,"open":2077,"high":2051,"low":2078,"close":2072,"change":409,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2072},"2025-10-08",66.67,66.059998,-1,12606700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":708,"percent_change":761,"volume":2087,"transactions":9,"vwap":2086},"2025-10-07",66.22,67.26,65.87,66.79,13328300,{"date":2089,"open":2090,"high":2091,"low":31,"close":2092,"change":1335,"percent_change":379,"volume":2093,"transactions":9,"vwap":2092},"2025-10-06",66.49,66.5,66.099998,14333300,{"date":2095,"open":2092,"high":2096,"low":2097,"close":2098,"change":1940,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-03",66.99,66.040001,66.65,0.83,12249200,{"date":2102,"open":2103,"high":2098,"low":2104,"close":2092,"change":869,"percent_change":441,"volume":2105,"transactions":9,"vwap":2092},"2025-10-02",66.53,65.86,14350700,{"date":2107,"open":2108,"high":2109,"low":2071,"close":2110,"change":337,"percent_change":708,"volume":2111,"transactions":9,"vwap":2110},"2025-10-01",66.51,66.83,66.78,14877500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":348,"percent_change":1713,"volume":2118,"transactions":9,"vwap":2117},"2025-09-30",66.07,66.64,65.96,66.32,13815000,{"date":2120,"open":2121,"high":2092,"low":181,"close":2097,"change":1047,"percent_change":707,"volume":2122,"transactions":9,"vwap":2097},"2025-09-29",65.67,14818500,{"date":2124,"open":2114,"high":2125,"low":2126,"close":2121,"change":1351,"percent_change":978,"volume":2127,"transactions":9,"vwap":2121},"2025-09-26",66.33,65.5,17821600,{"date":2129,"open":2053,"high":2046,"low":2130,"close":2131,"change":978,"percent_change":1224,"volume":2132,"transactions":9,"vwap":2131},"2025-09-25",65.95,65.98,14395000,{"date":2134,"open":2135,"high":2110,"low":2116,"close":2136,"change":1180,"percent_change":214,"volume":2137,"transactions":9,"vwap":2136},"2025-09-24",66.41,66.45,14759300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1255,"percent_change":751,"volume":2144,"transactions":9,"vwap":2143},"2025-09-23",66.35,66.76,65.9,66.71,15072800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":837,"percent_change":236,"volume":2151,"transactions":9,"vwap":2150},"2025-09-22",66.16,66.59,66.080002,66.21,13298700,{"date":2153,"open":2090,"high":2154,"low":2155,"close":2156,"change":1371,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-19",66.73,66.050003,66.43,-0.05,31192900,{"date":2160,"open":2059,"high":2067,"low":2140,"close":2161,"change":1470,"percent_change":2007,"volume":2162,"transactions":9,"vwap":2161},"2025-09-18",66.46,17722900,{"date":2164,"open":2135,"high":2165,"low":2135,"close":2067,"change":1941,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2067},"2025-09-17",67.13,1.21,17372300,{"date":2169,"open":2140,"high":2108,"low":2078,"close":2170,"change":1272,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-16",66.24,0.05,18555900,{"date":2174,"open":2175,"high":2110,"low":2092,"close":2150,"change":1086,"percent_change":1143,"volume":2176,"transactions":9,"vwap":2150},"2025-09-15",66.68,15986100,{"date":2178,"open":2179,"high":2045,"low":2180,"close":2181,"change":2182,"percent_change":616,"volume":2183,"transactions":9,"vwap":2181},"2025-09-12",67.6,66.94,67.010002,-0.61,18712400,{"date":2185,"open":1689,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":235,"volume":2190,"transactions":9,"vwap":2188},"2025-09-11",68.17,67.58,67.62,-0.2,15128700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1623,"percent_change":1624,"volume":2197,"transactions":9,"vwap":2196},"2025-09-10",67.79,68.089996,67.21,67.82,16041900,{"date":2199,"open":2200,"high":2040,"low":2200,"close":2201,"change":1762,"percent_change":1263,"volume":2202,"transactions":9,"vwap":2201},"2025-09-09",67.28,67.86,14120600,{"date":2204,"open":2201,"high":2205,"low":2041,"close":2206,"change":2207,"percent_change":885,"volume":2208,"transactions":9,"vwap":2206},"2025-09-08",67.88,67.43,-0.53,21671700,{"date":2210,"open":1680,"high":2211,"low":2212,"close":2213,"change":235,"percent_change":1334,"volume":2214,"transactions":9,"vwap":2213},"2025-09-05",68.58,67.87,67.96,23978000,{"date":2216,"open":1778,"high":1666,"low":2040,"close":1681,"change":378,"percent_change":1405,"volume":2217,"transactions":9,"vwap":1681},"2025-09-04",16736000,{"date":2219,"open":1945,"high":2220,"low":2221,"close":2222,"change":1165,"percent_change":1684,"volume":2223,"transactions":9,"vwap":2222},"2025-09-03",69.099998,67.37,68.99,33581500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1939,"change":2229,"percent_change":1385,"volume":2230,"transactions":9,"vwap":1939},"2025-09-02",68.96,69.34,68.26,0.07,24770100,{"date":2232,"open":2233,"high":1938,"low":2024,"close":2222,"change":1979,"percent_change":635,"volume":2234,"transactions":9,"vwap":2222},"2025-08-29",68.67,14601100,{"date":2236,"open":2237,"high":1970,"low":2238,"close":2239,"change":978,"percent_change":869,"volume":2240,"transactions":9,"vwap":2239},"2025-08-28",68.88,68.28,68.36,16209900,{"date":2242,"open":2243,"high":2244,"low":1952,"close":1946,"change":1385,"percent_change":490,"volume":2245,"transactions":9,"vwap":1946},"2025-08-27",68.82,68.87,11562700,{"date":2247,"open":1780,"high":2248,"low":2211,"close":1953,"change":2189,"percent_change":235,"volume":2249,"transactions":9,"vwap":1953},"2025-08-26",69.080002,17964200,{"date":2251,"open":1724,"high":2018,"low":2252,"close":2253,"change":2254,"percent_change":893,"volume":2255,"transactions":9,"vwap":2253},"2025-08-25",68.72,68.93,-1.2,13634600,{"date":2257,"open":2258,"high":2259,"low":1983,"close":2260,"change":2207,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-22",70.96,71.019997,70.13,-0.75,12999600,{"date":2264,"open":1900,"high":2265,"low":2266,"close":1657,"change":1623,"percent_change":1624,"volume":2267,"transactions":9,"vwap":1657},"2025-08-21",70.91,70.33,8840400,{"date":2269,"open":1620,"high":1637,"low":2270,"close":2271,"change":389,"percent_change":634,"volume":2272,"transactions":9,"vwap":2271},"2025-08-20",70.41,70.7,17530800,{"date":2274,"open":2275,"high":1737,"low":2276,"close":2260,"change":51,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2260},"2025-08-19",69.3,69.24,1.45,13862200,{"date":2280,"open":2281,"high":1990,"low":2282,"close":2283,"change":1697,"percent_change":274,"volume":2284,"transactions":9,"vwap":2283},"2025-08-18",69.98,69.050003,69.13,14094900,{"date":2286,"open":2287,"high":1793,"low":2288,"close":1983,"change":1047,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1983},"2025-08-15",69.74,69.57,0.53,12381100,{"date":2292,"open":1807,"high":2293,"low":2294,"close":2295,"change":1225,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-14",70.46,69.39,69.55,-1.29,10722400,{"date":2299,"open":1787,"high":1745,"low":2018,"close":2293,"change":1378,"percent_change":460,"volume":2300,"transactions":9,"vwap":2293},"2025-08-13",10356500,{"date":2302,"open":2303,"high":2304,"low":1737,"close":1813,"change":1623,"percent_change":1624,"volume":2305,"transactions":9,"vwap":1813},"2025-08-12",70.82,71.059998,11061100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1308,"volume":2313,"transactions":9,"vwap":2311},"2025-08-11",70.3,70.86,69.96,70.75,0.41,10909400,{"date":2315,"open":1753,"high":1931,"low":2316,"close":2317,"change":1166,"percent_change":1194,"volume":2318,"transactions":9,"vwap":2317},"2025-08-08",70.080002,70.34,9232700,{"date":2320,"open":1666,"high":2321,"low":2322,"close":1773,"change":635,"percent_change":1432,"volume":2323,"transactions":9,"vwap":1773},"2025-08-07",70.72,69.33,15790800,{"date":2325,"open":1658,"high":1709,"low":2326,"close":2327,"change":337,"percent_change":431,"volume":2328,"transactions":9,"vwap":2327},"2025-08-06",68.63,69.51,10783000,{"date":2330,"open":1970,"high":1808,"low":2331,"close":2282,"change":902,"percent_change":1902,"volume":2332,"transactions":9,"vwap":2282},"2025-08-05",68.75,11993400,{"date":2334,"open":2252,"high":2248,"low":2335,"close":2226,"change":1385,"percent_change":490,"volume":2336,"transactions":9,"vwap":2226},"2025-08-04",68.31,10701500,{"date":2338,"open":2339,"high":1780,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-01",68.6,68.27,68.86,0.97,1.43,16107500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":679,"volume":2352,"transactions":9,"vwap":2350},"2025-07-31",68.15,68.65,67.74,67.89,-0.86,17193400,{"date":2354,"open":1778,"high":2322,"low":2355,"close":2331,"change":224,"percent_change":1225,"volume":2356,"transactions":9,"vwap":2331},"2025-07-30",68.53,10448200,{"date":2358,"open":2359,"high":2360,"low":2347,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-29",68.34,69.42,69.38,1.29,1.89,16223400,{"date":2366,"open":2367,"high":1970,"low":2368,"close":2194,"change":78,"percent_change":449,"volume":2369,"transactions":9,"vwap":2194},"2025-07-28",68.74,68.059998,13668800,{"date":2371,"open":2283,"high":2372,"low":2331,"close":2373,"change":2229,"percent_change":1385,"volume":2374,"transactions":9,"vwap":2373},"2025-07-25",69.23,69.17,12574800,{"date":2376,"open":2377,"high":2295,"low":2222,"close":2220,"change":1624,"percent_change":1166,"volume":2378,"transactions":9,"vwap":2220},"2025-07-24",69.26,12511400,{"date":2380,"open":1738,"high":2287,"low":2339,"close":2381,"change":1108,"percent_change":225,"volume":2382,"transactions":9,"vwap":2381},"2025-07-23",69.16,21030000,{"date":2384,"open":2385,"high":1730,"low":2386,"close":1738,"change":1488,"percent_change":254,"volume":2387,"transactions":9,"vwap":1738},"2025-07-22",69.45,68.69,22339900,{"date":2389,"open":2390,"high":1779,"low":1736,"close":1701,"change":286,"percent_change":592,"volume":2391,"transactions":9,"vwap":1701},"2025-07-21",70.19,17811700,{"date":2393,"open":1622,"high":2271,"low":1801,"close":1694,"change":378,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1694},"2025-07-18",-1.05,14928000,{"date":2397,"open":1930,"high":1787,"low":2327,"close":2398,"change":1432,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-17",70.59,1.91,20464700,{"date":2402,"open":2403,"high":2404,"low":1788,"close":2405,"change":1166,"percent_change":1194,"volume":2406,"transactions":9,"vwap":2405},"2025-07-16",69.35,69.5,69.27,13178300,{"date":2408,"open":2327,"high":2295,"low":2409,"close":2410,"change":1121,"percent_change":1705,"volume":2411,"transactions":9,"vwap":2410},"2025-07-15",69.15,69.36,12639800,{"date":2413,"open":1709,"high":2316,"low":2405,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-14",69.47,-0.4,-0.57,13983200,{"date":2419,"open":2288,"high":1702,"low":1995,"close":1695,"change":1385,"percent_change":859,"volume":2420,"transactions":9,"vwap":1695},"2025-07-11",12916700,{"date":2422,"open":1977,"high":1694,"low":2381,"close":2423,"change":367,"percent_change":1713,"volume":2424,"transactions":9,"vwap":2423},"2025-07-10",69.77,14608400,{"date":2426,"open":1702,"high":1809,"low":2427,"close":2428,"change":203,"percent_change":78,"volume":2429,"transactions":9,"vwap":2428},"2025-07-09",68.97,69.48,33704100,{"date":2431,"open":1894,"high":1894,"low":1703,"close":1651,"change":769,"percent_change":78,"volume":2432,"transactions":9,"vwap":1651},"2025-07-08",17115500,{"date":2434,"open":2435,"high":2435,"low":1751,"close":2436,"change":213,"percent_change":1732,"volume":2437,"transactions":9,"vwap":2436},"2025-07-07",71.37,71.010002,16984700,{"date":2439,"open":2440,"high":1824,"low":1818,"close":2441,"change":2442,"percent_change":1356,"volume":2443,"transactions":9,"vwap":2441},"2025-07-03",71.040001,71.35,0.44,9440500,{"date":2445,"open":2446,"high":1596,"low":1620,"close":2265,"change":203,"percent_change":911,"volume":2447,"transactions":9,"vwap":2265},"2025-07-02",71.69,13050200,{"date":2449,"open":1887,"high":2450,"low":1649,"close":1907,"change":635,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1907},"2025-07-01",72.45,1.3,21729300,{"date":2454,"open":2260,"high":2455,"low":1802,"close":2311,"change":1713,"percent_change":430,"volume":2456,"transactions":9,"vwap":2311},"2025-06-30",70.79,15429000,{"date":2458,"open":2459,"high":2460,"low":2414,"close":2266,"change":760,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2266},"2025-06-27",69.59,70.56,1.24,23470700,{"date":2464,"open":2465,"high":1983,"low":2409,"close":2414,"change":1705,"percent_change":970,"volume":2466,"transactions":9,"vwap":2414},"2025-06-26",69.7,14454100,{"date":2468,"open":1736,"high":2469,"low":1656,"close":2470,"change":1470,"percent_change":379,"volume":2471,"transactions":9,"vwap":2470},"2025-06-25",70.019997,69.63,12540400,{"date":2473,"open":2006,"high":2474,"low":1731,"close":1739,"change":1040,"percent_change":431,"volume":2475,"transactions":9,"vwap":1739},"2025-06-24",70.35,15216100,{"date":2477,"open":1938,"high":1930,"low":2427,"close":2287,"change":72,"percent_change":785,"volume":2478,"transactions":9,"vwap":2287},"2025-06-23",21822800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":977,"percent_change":2207,"volume":2485,"transactions":9,"vwap":2484},"2025-06-20",69.089996,69.56,68.78,68.84,40859400,{"date":2487,"open":1612,"high":1612,"low":2481,"close":2488,"change":1488,"percent_change":254,"volume":2489,"transactions":9,"vwap":2488},"2025-06-18",69.21,16227600,{"date":2491,"open":1807,"high":2293,"low":2492,"close":2493,"change":616,"percent_change":275,"volume":2494,"transactions":9,"vwap":2493},"2025-06-17",69.58,69.62,15437000,{"date":2496,"open":1881,"high":2013,"low":1651,"close":1781,"change":1108,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1781},"2025-06-16",-0.7,15045900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2259,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2259},"2025-06-13",71.77,71.88,70.73,-1.22,-1.69,17467200,{"date":2508,"open":2509,"high":2510,"low":1629,"close":1605,"change":491,"percent_change":399,"volume":2511,"transactions":9,"vwap":1605},"2025-06-12",72.25,72.4,12806900,{"date":2513,"open":1576,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":214,"volume":2518,"transactions":9,"vwap":2516},"2025-06-11",72.36,71.76,72.07,-0.28,12718500,{"date":2520,"open":2521,"high":2522,"low":2515,"close":2523,"change":1308,"percent_change":634,"volume":2524,"transactions":9,"vwap":2523},"2025-06-10",71.9,72.69,72.35,12265000,{"date":2526,"open":2441,"high":1596,"low":2527,"close":2501,"change":1713,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2501},"2025-06-09",71.089996,0.59,12281300,{"date":2531,"open":2532,"high":1876,"low":2533,"close":2441,"change":2442,"percent_change":1356,"volume":2534,"transactions":9,"vwap":2441},"2025-06-06",71.080002,70.94,9524000,{"date":2536,"open":2537,"high":2538,"low":1606,"close":2265,"change":2539,"percent_change":316,"volume":2540,"transactions":9,"vwap":2265},"2025-06-05",71.38,71.46,-0.46,13531400,{"date":2542,"open":2543,"high":2544,"low":1894,"close":2435,"change":1740,"percent_change":1761,"volume":2545,"transactions":9,"vwap":2435},"2025-06-04",71.26,71.85,13565900,{"date":2547,"open":1637,"high":1590,"low":2548,"close":1901,"change":305,"percent_change":742,"volume":2549,"transactions":9,"vwap":1901},"2025-06-03",70.47,20139800,{"date":2551,"open":2552,"high":1597,"low":2012,"close":2553,"change":1684,"percent_change":1122,"volume":2554,"transactions":9,"vwap":2553},"2025-06-02",72.029999,72,10202700,{"date":2556,"open":1920,"high":2557,"low":1920,"close":2558,"change":2559,"percent_change":2034,"volume":2560,"transactions":9,"vwap":2558},"2025-05-30",72.47,72.099998,0.61,28019500,{"date":2562,"open":1908,"high":2563,"low":2293,"close":1869,"change":1725,"percent_change":1321,"volume":2564,"transactions":9,"vwap":1869},"2025-05-29",71.66,10291100,{"date":2566,"open":2567,"high":2521,"low":2568,"close":2569,"change":224,"percent_change":204,"volume":2570,"transactions":9,"vwap":2569},"2025-05-28",71.7,71.050003,71.15,8710900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":1590,"change":245,"percent_change":245,"volume":2576,"transactions":9,"vwap":1590},"2025-05-27",71.74,72.22,71.56,10666100,{"date":2578,"open":2579,"high":1604,"low":1787,"close":2501,"change":1979,"percent_change":470,"volume":2580,"transactions":9,"vwap":2501},"2025-05-23",71.54,12822100,{"date":2582,"open":2583,"high":2584,"low":2258,"close":2585,"change":1224,"percent_change":419,"volume":2586,"transactions":9,"vwap":2585},"2025-05-22",71.84,71.99,71.14,11101800,{"date":2588,"open":2446,"high":2589,"low":2590,"close":2544,"change":1452,"percent_change":286,"volume":2591,"transactions":9,"vwap":2544},"2025-05-21",72.080002,71.58,12094400,{"date":2593,"open":1829,"high":2594,"low":2595,"close":2446,"change":1350,"percent_change":236,"volume":2596,"transactions":9,"vwap":2446},"2025-05-20",72.13,71.43,12137800,{"date":2598,"open":2552,"high":2599,"low":1899,"close":1836,"change":1165,"percent_change":1684,"volume":2600,"transactions":9,"vwap":1836},"2025-05-19",72.17,13282800,{"date":2602,"open":2603,"high":2604,"low":2595,"close":2553,"change":2605,"percent_change":1889,"volume":2606,"transactions":9,"vwap":2553},"2025-05-16",71.86,72.26,0.39,18441200,{"date":2608,"open":2465,"high":2609,"low":2610,"close":1920,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1920},"2025-05-15",71.73,69.6,2.45,3.54,19817100,{"date":2615,"open":2237,"high":2227,"low":2211,"close":2381,"change":576,"percent_change":367,"volume":2616,"transactions":9,"vwap":2381},"2025-05-14",16286800,{"date":2618,"open":2459,"high":1731,"low":2244,"close":2226,"change":2416,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2226},"2025-05-13",-0.82,14389100,{"date":2622,"open":2623,"high":2266,"low":2624,"close":2625,"change":419,"percent_change":794,"volume":2626,"transactions":9,"vwap":2625},"2025-05-12",70.15,68.7,69.53,21539000,{"date":2628,"open":1887,"high":2569,"low":2293,"close":1781,"change":776,"percent_change":1225,"volume":2629,"transactions":9,"vwap":1781},"2025-05-09",11228900,{"date":2631,"open":2632,"high":2557,"low":2633,"close":1636,"change":2008,"percent_change":450,"volume":2634,"transactions":9,"vwap":1636},"2025-05-08",72.2,71.13,14371100,{"date":2636,"open":2637,"high":2522,"low":1907,"close":2510,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2510},"2025-05-07",71.72,0.68,0.95,15018200,{"date":2642,"open":1867,"high":2521,"low":1901,"close":2637,"change":193,"percent_change":1272,"volume":2643,"transactions":9,"vwap":2637},"2025-05-06",12705500,{"date":2645,"open":1907,"high":1829,"low":2436,"close":2567,"change":2171,"percent_change":2229,"volume":2646,"transactions":9,"vwap":2567},"2025-05-05",11932700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":845,"percent_change":1255,"volume":2653,"transactions":9,"vwap":2652},"2025-05-02",71.5,71.82,71.099998,71.65,12629600,{"date":2655,"open":2553,"high":1597,"low":2656,"close":2657,"change":2658,"percent_change":984,"volume":2659,"transactions":9,"vwap":2657},"2025-05-01",71.23,71.29,-1.26,18034200,{"date":2661,"open":2662,"high":2663,"low":2446,"close":2664,"change":576,"percent_change":348,"volume":2665,"transactions":9,"vwap":2664},"2025-04-30",73.35,73.48,72.55,21074700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2523,"change":707,"percent_change":137,"volume":2671,"transactions":9,"vwap":2523},"2025-04-29",71.19,72.71,70.28,16244100,{"date":2673,"open":2589,"high":2604,"low":2674,"close":2675,"change":1972,"percent_change":1195,"volume":2676,"transactions":9,"vwap":2675},"2025-04-28",71.31,71.79,15997500,{"date":2678,"open":2679,"high":2680,"low":2633,"close":2681,"change":2182,"percent_change":305,"volume":2682,"transactions":9,"vwap":2681},"2025-04-25",72.65,72.92,71.91,16316000,{"date":2684,"open":2685,"high":1562,"low":2686,"close":2687,"change":885,"percent_change":911,"volume":2688,"transactions":9,"vwap":2687},"2025-04-24",73.019997,72.3,72.52,16893900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":1583,"change":1768,"percent_change":358,"volume":2694,"transactions":9,"vwap":1583},"2025-04-23",73.29,73.95,72.38,16353900,{"date":185,"open":1842,"high":2696,"low":2680,"close":2697,"change":72,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},74.38,73.9,1.23,15613500]