[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCEP":3,"homepage-market-summary":33,"stock-historical-CCEP":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CCEP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Coca-Cola Europacific Partners plc Ordinary Shares","Nasdaq",null,"Common Stock","CCEP is the second-largest bottling partner in the Coca-Cola system by volume, behind Coca-Cola Femsa, and primarily operates in developed Europe, Australasia, and Southeast Asia. In 2025, CCEP sold 3.9 billion unit cases of beverages, which we estimate equates to roughly 9% of the global Coke system volume.TCCC owns 19% of the equity of CCEP, Olive Partners, a holding company of bottling operations, owns a further 36%, and the remaining 45% is free float.","41,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.6228,1.64,"Semi-Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},101.06,103.05,103.07,100.74,100.79,0.27,2198633.970332,30377,101.4105,113.67,84.66,1790377.1772372948,56.5,10039,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},1809003,660286271.486561,11.41,"2025-04-22",[184,185,195,205,215,226,236,246,257,267,277,286,297,307,318,329,338,349,359,369,380,391,402,413,423,432,443,454,463,474,485,495,505,516,527,536,545,556,567,578,588,598,608,619,630,639,650,659,669,679,689,698,707,717,728,735,742,751,759,765,772,780,788,794,803,810,817,826,831,840,848,857,864,872,881,890,898,906,914,920,928,937,944,953,960,969,978,986,995,1004,1013,1021,1029,1037,1044,1053,1061,1070,1079,1088,1096,1105,1112,1120,1128,1137,1144,1150,1157,1166,1174,1183,1189,1195,1203,1211,1219,1227,1236,1244,1253,1262,1270,1278,1287,1294,1299,1306,1311,1318,1325,1334,1338,1346,1353,1358,1366,1375,1382,1389,1396,1402,1410,1416,1424,1431,1437,1443,1450,1458,1467,1476,1483,1489,1498,1506,1512,1519,1526,1533,1540,1547,1555,1560,1568,1575,1580,1587,1594,1602,1609,1617,1621,1630,1637,1645,1652,1658,1665,1672,1678,1686,1694,1700,1707,1715,1721,1729,1734,1742,1749,1756,1762,1767,1773,1777,1785,1792,1796,1803,1809,1815,1820,1828,1834,1841,1847,1853,1856,1861,1867,1874,1878,1886,1892,1900,1907,1913,1918,1924,1932,1938,1947,1953,1959,1965,1972,1979,1986,1994,2002,2007,2013,2019,2026,2032,2035,2041,2046,2051,2056,2060,2066,2075,2082,2088,2094,2101,2108,2116,2120,2127,2134,2141,2148,2152,2157,2162,2168,2175,2182,2187,2192,2197,2203,2208,2215,2222,2229,2232,2238,2245,2252,2258,2263,2267,2272,2277,2282,2287,2294,2298,2305,2312,2315,2319,2322,2327,2334,2339,2345,2349,2357,2364,2370,2375,2384,2391,2398,2406,2410,2417,2421,2427,2433,2440,2444,2452,2460,2466,2471,2477,2483,2488,2495,2504,2510,2516,2522,2525,2531,2536,2541,2546,2550,2556,2560,2563,2568,2575,2580,2586,2592,2598,2602,2606,2613,2615,2618,2623,2627,2632,2637,2640,2645,2649,2654,2660,2666,2673,2678,2686,2690,2693,2698,2703,2708,2711,2717,2722,2727,2733,2737,2743,2749],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",101.14,101.41,100.3,-0.92,-0.9,1474178.948853,24668,100.7848,{"date":196,"open":197,"high":20,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",102.955,101.57,101.71,-0.58,-0.57,1667902.366396,21403,101.8877,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":200,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",101.4,102.68,101.28,102.29,-0.56,1258607.153027,25428,102.2465,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",100.97,103.04,100.84,102.87,1.14,1.12,1557820.771725,31254,102.4884,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",100.19,102.25,99.84,101.73,1.42,1301624.809764,25864,101.3436,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",100.685,101.37,100.05,100.31,0.62,1657722.761135,29008,100.5502,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",101.87,102.45,99,99.69,-2.62,-2.56,1998880.260866,36911,99.9575,{"date":258,"open":199,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",102.805,101.38,102.31,1.78,1.77,1946420.399451,26591,102.3234,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",99.77,101.07,99.4125,100.53,0.76,1490167.110648,28937,100.4773,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",99.735,100.68,99.36,-0.71,4908136.019274,39390,99.8226,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",103.32,103.62,100.14,100.48,-2.25,-2.19,3065229.955487,41963,101.024,{"date":298,"open":288,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",103.79,102.5,102.73,-0.28,-0.27,2378465.384336,34254,103.198,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",103.77,104,102.89,103.01,-1.66,-1.59,1185424.37831,24128,103.333,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",104.785,105.2,104.36,104.67,1.9,1.85,1081209.374958,24409,104.6691,{"date":330,"open":331,"high":332,"low":249,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",104.24,104.47,102.77,-0.11,1361007.697904,25939,102.8686,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",103.8,105.025,102.84,102.88,-0.94,-0.91,1853808.659108,36945,103.4057,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":253,"volume":356,"transactions":357,"vwap":358},"2026-09-09",105.74,105.955,103.64,103.82,-2.73,1312634.121062,26383,104.2714,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",105.5,107.66,106.55,0.79,0.75,1595513.592212,30405,106.6888,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",107.58,107.61,105.58,105.76,-3.39,-3.11,2277409.656043,41750,106.1663,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",107.92,109.28,107.82,109.15,1.37,1.27,955165.237953,21649,108.9407,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",107.95,108.39,107.05,107.78,0.18,0.17,1120645.331085,24363,107.7647,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",108.06,108.61,107.13,107.6,-0.42,-0.39,1326230.605762,24250,107.6087,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":76,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",109.03,109.05,107.7951,108.02,-0.99,1594548.402597,21490,108.0601,{"date":424,"open":425,"high":385,"low":426,"close":427,"change":262,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",108.15,108.08,109.1,1.66,1099339.027155,25861,108.8191,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",107.47,107.8225,106.71,107.32,-1.67,-1.53,1052417.152445,24858,107.3891,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",110.46,110.54,108.8275,108.99,-0.86,-0.78,1299577.276177,24262,109.4702,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":303,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",109.85,110.275,109.39,-0.25,1336621.405542,24106,109.8137,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",109.21,110.57,109.13,110.12,2.12,1.96,1903625.391668,33229,109.9517,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",107.35,108.62,107.1719,108,1.15,1.08,1011964.966085,21938,107.9801,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":398,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",106.49,107.83,106.385,106.85,0.16,1303395.036071,27986,107.0947,{"date":496,"open":497,"high":405,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",107.88,106.515,106.68,-0.82,-0.76,2066091.449614,38883,107.2518,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",106.81,108.25,106.535,107.5,1.93,1.83,1715188.324227,38555,107.5471,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",106.74,106.84,105.235,105.57,-2.07,-1.92,1581230.853706,28850,105.7652,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":491,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",107.11,108.18,107.64,0.15,1279593.118181,25867,107.599,{"date":537,"open":538,"high":539,"low":436,"close":540,"change":130,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",106.82,107.59,107.48,0.37,2144947.205168,35752,107.2707,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",106.225,107.62,105.79,107.08,0.57,0.54,2028535.638562,36050,106.9765,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",105.44,106.54,104.57,106.51,0.48,0.45,1870939.101343,37355,105.839,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",106.65,107.91,105.33,106.03,-2.26,-2.09,1495246.295756,32143,106.0556,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",107.838,108.45,107.145,108.29,0.04,1207033.244637,26227,107.9711,{"date":589,"open":590,"high":591,"low":592,"close":508,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",109.75,110.155,107.375,-0.33,-0.3,1610657.585219,35069,108.0374,{"date":599,"open":600,"high":601,"low":499,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",107.44,108.74,108.58,2.45,2.31,2082843.225757,40405,108.1934,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",104.96,106.675,102.59,106.13,-2.06,-1.9,3576496.38732,65281,105.0361,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",110.07,110.82,107.27,108.19,-1.27,-1.16,2366757.105565,49524,108.2951,{"date":631,"open":632,"high":633,"low":385,"close":634,"change":292,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",110.595,110.81,109.46,-2.01,2652766.86708,45110,109.6693,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",110.64,111.86,110.29,111.71,0.59,0.53,2327213.52601,54293,111.3439,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":593,"percent_change":594,"volume":656,"transactions":657,"vwap":658},"2026-07-29",110.75,111.755,110.35,111.12,3635958.333087,60730,110.9582,{"date":660,"open":661,"high":28,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",111.515,110.335,111.45,2.75,2.53,2603304.554801,53667,111.7349,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",105.51,108.85,108.7,3.59,3.42,1715501.803389,39744,108.0688,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",104.12,105.43,105.11,1.49,1.44,1312862.894445,30293,105.0383,{"date":690,"open":691,"high":692,"low":693,"close":289,"change":573,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",103.655,104.68,102.94,-2.13,2157404.306645,38523,103.6426,{"date":699,"open":700,"high":701,"low":682,"close":702,"change":703,"percent_change":140,"volume":704,"transactions":705,"vwap":706},"2026-07-22",107.165,107.41,105.88,0.69,1831377.604171,36142,106.0467,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":191,"volume":714,"transactions":715,"vwap":716},"2026-07-21",105.66,106.24,105.07,105.19,-0.95,1753484.685549,37076,105.4154,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",104.51,106.34,104.4325,106.14,0.96,0.91,1577410.152898,30319,105.8557,{"date":729,"open":730,"high":600,"low":731,"close":732,"change":733,"percent_change":500,"volume":734,"transactions":9,"vwap":732},"2026-07-17",106.83,103.75,105.18,-0.87,1730800,{"date":736,"open":737,"high":507,"low":738,"close":739,"change":740,"percent_change":684,"volume":741,"transactions":9,"vwap":739},"2026-07-16",104.69,102.61,106.050003,1.56,2802600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",105.080002,105.92,104.040001,104.49,-1.01,-0.96,1031600,{"date":752,"open":753,"high":754,"low":755,"close":361,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":361},"2026-07-14",106.089996,107.089996,105.28,-0.5,-0.47,1175300,{"date":760,"open":702,"high":761,"low":762,"close":763,"change":491,"percent_change":532,"volume":764,"transactions":9,"vwap":763},"2026-07-13",107.43,105.53,106,1377900,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":365,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-10",104.92,106.6,105.84,0.71,1285600,{"date":773,"open":774,"high":755,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",104.59,104.15,105.089996,-0.34,-0.32,2053000,{"date":781,"open":782,"high":783,"low":784,"close":682,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":682},"2026-07-08",107.059998,107.29,105.31,-1.07,-1,1634300,{"date":789,"open":601,"high":790,"low":739,"close":791,"change":757,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-07",109.5,106.5,-0.44,1659700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",106.21,107.23,105.45,106.97,0.36,0.34,2020500,{"date":804,"open":476,"high":805,"low":806,"close":807,"change":808,"percent_change":562,"volume":809,"transactions":9,"vwap":807},"2026-07-02",108.07,106.2,106.61,0.51,2633800,{"date":811,"open":812,"high":487,"low":813,"close":814,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",104.019997,103.76,106.099998,6.03,2909600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",100.94,101.47,99.5,100.07,-1.31,-1.29,2335600,{"date":827,"open":260,"high":301,"low":828,"close":260,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":260},"2026-06-29",100.21,-0.21,1942400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",100.099998,101.88,99.93,101.59,1.99,2,2333600,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",98.86,100.72,99.6,0.8,0.81,1727000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",98.94,99.85,98.58,98.8,1.03,1.05,2169400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":364,"percent_change":846,"volume":863,"transactions":9,"vwap":862},"2026-06-23",98.66,98.74,97.029999,97.77,1969700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",96.25,98.07,95.96,96.98,0.05,1457200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",97.33,97.83,96.69,96.93,-0.19,-0.2,3018100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",98.55,99.080002,96.62,97.12,-2.12,-2.14,1701000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",99.7,100.42,98.72,99.24,-0.17,1680800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",99.34,100.15,98.92,99.41,0.07,1558500,{"date":907,"open":908,"high":909,"low":910,"close":900,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-12",99.059998,99.65,97.9,1.65,1.69,1439800,{"date":915,"open":916,"high":917,"low":886,"close":918,"change":397,"percent_change":397,"volume":919,"transactions":9,"vwap":918},"2026-06-11",97.54,98.45,97.69,2109500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":140,"volume":927,"transactions":9,"vwap":925},"2026-06-10",97.17,98.88,96.91,97.51,0.64,1832100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",96.23,97.89,95.9,96.87,1.62,1.7,1876700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":808,"percent_change":552,"volume":943,"transactions":9,"vwap":942},"2026-06-08",94.51,95.48,94.4,95.25,2372300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",92.93,95.53,92.63,94.74,2.72,2.96,3254000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":409,"percent_change":408,"volume":959,"transactions":9,"vwap":958},"2026-06-04",94.11,94.8,91.98,92.019997,3361600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",90.48,92.87,90.32,92.41,1.41,1.55,2313100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",89.58,91.57,89.42,91,1.31,1.46,1432400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":786,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-01",89.52,90.46,89.24,89.69,-1.1,1851500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",91.71,92.059998,90.52,90.69,-1.6,-1.73,2679400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",93.95,94.18,92.25,92.29,-2.41,-2.54,1959100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",94.48,95.5,94.15,94.7,1.29,1.38,1867000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":282,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",94.21,94.58,92.55,93.41,-0.75,1597900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",93.91,94.38,93.029999,94.12,-0.03,1470900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1008,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1008},"2026-05-21",93.12,94.67,91.93,0.87,0.93,2343300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":232,"percent_change":967,"volume":1043,"transactions":9,"vwap":1042},"2026-05-20",91.76,93.92,91.25,93.28,1411300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",92.21,92.89,91.080002,91.86,-0.55,-0.6,1820000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":965,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":965},"2026-05-18",90.040001,92.53,89.94,3.05,3.41,2518100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",90.3,90.36,89.3,89.36,-1.47,-1.62,1367600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",91.62,92.69,90.6,90.83,-0.59,-0.65,1021800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",92,92.98,91.029999,91.42,-1.5,-1.61,2458900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":201,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",93.65,94.16,92.23,92.92,-0.53,1575600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",93.98,94.23,92.44,93.45,-1.12,-1.18,1824000,{"date":1106,"open":1024,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":221,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",95.32,93.57,94.57,1.07,1960200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":992,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",94.54,94.69,93.089996,93.5,-1.68,1894500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":740,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",95.17,96.34,95.019997,95.099998,1.67,1630700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",92.26,94.55,91.78,93.54,1.25,1.35,1152800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1000,"change":1142,"percent_change":635,"volume":1143,"transactions":9,"vwap":1000},"2026-05-04",93.44,93.93,91.69,-1.89,872800,{"date":1145,"open":1109,"high":1146,"low":1147,"close":998,"change":409,"percent_change":1148,"volume":1149,"transactions":9,"vwap":998},"2026-05-01",95.99,94.029999,-0.41,848200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1109,"change":1155,"percent_change":1034,"volume":1156,"transactions":9,"vwap":1109},"2026-04-30",94.62,95.7,94.33,0.82,1574400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",96.35,96.54,93.14,93.75,-3.49,-3.59,1883200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":120,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",99.92,100.12,96.71,97.24,1.09,2510800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",97.82,98.19,96.07,96.15,-1.91,-1.95,1585200,{"date":1184,"open":1185,"high":1186,"low":922,"close":1187,"change":41,"percent_change":365,"volume":1188,"transactions":9,"vwap":1187},"2026-04-24",97.31,98.38,98.059998,1819400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":874,"change":221,"percent_change":63,"volume":1194,"transactions":9,"vwap":874},"2026-04-23",96.94,97.58,96.49,1536300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":145,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",96.29,97.050003,96.089996,96.19,0.31,1616400,{"date":1204,"open":1205,"high":1191,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",96.9,95.55,95.88,-1.42,-1.46,1765200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1085,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",98.62,98.91,97.099998,97.3,-1.52,930900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":853,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":853},"2026-04-17",97.75,99.32,97.37,2.02,2.09,1786600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",95.85,97.98,95.82,96.78,0.61,0.63,1428600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":303,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",96.28,96.61,95.56,96.17,-0.26,1731800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-14",96.77,98.36,96.4,96.43,-0.77,-0.79,1758800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",97.28,97.36,96.2,97.2,-0.23,-0.24,1567200,{"date":1263,"open":1177,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",98.42,97,97.43,-0.48,-0.49,1527500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":56,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-09",96.46,99.099998,96.050003,97.91,0.5,1772700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",95.21,97.96,94.76,97.42,4.3,4.62,3115200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1031,"change":1292,"percent_change":896,"volume":1293,"transactions":9,"vwap":1031},"2026-04-07",92.91,93.99,92.59,-0.16,1279900,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1042,"change":845,"percent_change":1034,"volume":1298,"transactions":9,"vwap":1042},"2026-04-06",91.67,93.74,1603200,{"date":1300,"open":1301,"high":946,"low":1302,"close":1303,"change":1304,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-02",92.050003,91.63,92.48,0,1526200,{"date":1307,"open":1074,"high":1073,"low":1308,"close":1303,"change":1309,"percent_change":838,"volume":1310,"transactions":9,"vwap":1303},"2026-04-01",89.93,1.81,2038500,{"date":1312,"open":988,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":756,"volume":1317,"transactions":9,"vwap":1315},"2026-03-31",91.79,89.72,90.67,-0.46,2794400,{"date":1319,"open":1320,"high":1046,"low":1321,"close":1322,"change":1323,"percent_change":211,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",92.099998,90.07,91.13,-0.51,3088800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",92.79,93.25,91.55,91.64,-1.15,-1.24,1754200,{"date":1335,"open":946,"high":1016,"low":1336,"close":1327,"change":792,"percent_change":757,"volume":1337,"transactions":9,"vwap":1327},"2026-03-26",92.61,2093200,{"date":1339,"open":1340,"high":1341,"low":999,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",92.54,93.81,93.23,0.98,1.06,2039300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":999,"change":777,"percent_change":1351,"volume":1352,"transactions":9,"vwap":999},"2026-03-24",92.33,93.53,92.07,-0.37,1526700,{"date":1354,"open":1355,"high":1114,"low":1046,"close":1291,"change":1356,"percent_change":1344,"volume":1357,"transactions":9,"vwap":1291},"2026-03-23",94.089996,0.97,2992000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1072,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1072},"2026-03-20",94.93,95.39,91.16,-3.09,-3.26,4545900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-19",96.080002,96.72,94.099998,94.71,-1.37,-1.43,2587800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1368,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1368},"2026-03-18",100.010002,95.91,-4.69,-4.65,2005800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":491,"percent_change":491,"volume":1388,"transactions":9,"vwap":1387},"2026-03-17",101.36,101.98,100.6,100.77,1069100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":532,"percent_change":532,"volume":1395,"transactions":9,"vwap":1394},"2026-03-16",102.010002,102.36,100.41,100.61,1390500,{"date":1397,"open":260,"high":1398,"low":1399,"close":1400,"change":1250,"percent_change":501,"volume":1401,"transactions":9,"vwap":1400},"2026-03-13",102.099998,100.23,100.46,1608000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",100.52,102.16,100.38,101.23,0.1,1593700,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1076,"percent_change":200,"volume":1415,"transactions":9,"vwap":1414},"2026-03-11",101.51,99.44,101.13,1079200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-10",101.44,103.059998,101.17,101.72,0.12,1422700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1011,"percent_change":1011,"volume":1430,"transactions":9,"vwap":1429},"2026-03-09",99.63,101.96,99.2,101.6,1249700,{"date":1432,"open":1384,"high":1433,"low":251,"close":1434,"change":1209,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-06",101.39,100.22,-1.44,1649300,{"date":1438,"open":310,"high":310,"low":1439,"close":1440,"change":1441,"percent_change":355,"volume":1442,"transactions":9,"vwap":1440},"2026-03-05",101.48,101.68,-2.85,2213900,{"date":1444,"open":682,"high":682,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",103,104.53,-0.7,-0.67,2539300,{"date":1451,"open":1452,"high":538,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",106.26,104.27,105.23,-2.9,-2.68,1898800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-02",110.34,110.77,108.059998,108.13,-2.3,-2.08,1823200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",108.94,110.9,108.89,110.43,2.08,1.92,1984600,{"date":1477,"open":1478,"high":1479,"low":701,"close":1480,"change":1481,"percent_change":1408,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",108.66,109.36,108.35,0.11,2128500,{"date":1484,"open":797,"high":1485,"low":1486,"close":1487,"change":56,"percent_change":563,"volume":1488,"transactions":9,"vwap":1487},"2026-02-25",108.34,106.87,108.24,1339900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-24",107.76,108.28,107.31,107.75,0.26,0.24,1912500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":912,"volume":1505,"transactions":9,"vwap":1503},"2026-02-23",106.12,107.9,105.99,107.49,1.79,1714300,{"date":1507,"open":1508,"high":1509,"low":719,"close":1510,"change":49,"percent_change":723,"volume":1511,"transactions":9,"vwap":1510},"2026-02-20",104.8,105.94,105.7,1645400,{"date":1513,"open":1514,"high":739,"low":1515,"close":1516,"change":1517,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-19",105.010002,104.2,104.7,0.03,2148100,{"date":1520,"open":1521,"high":558,"low":1522,"close":323,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":323},"2026-02-18",103.99,103.37,0.2,0.19,1977400,{"date":1527,"open":1528,"high":1529,"low":230,"close":332,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":332},"2026-02-17",103.59,104.71,4.96,4.98,3331500,{"date":1534,"open":860,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-13",100.28,98.27,99.51,0.46,3350500,{"date":1541,"open":1187,"high":1542,"low":1543,"close":1544,"change":232,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",99.98,97.7,99.050003,1.45,2341600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1545,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-11",96.3,97.94,96,97.63,1.51,2225100,{"date":1556,"open":1274,"high":1232,"low":1557,"close":1558,"change":757,"percent_change":1268,"volume":1559,"transactions":9,"vwap":1558},"2026-02-10",95.26,96.18,1583200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":345,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",97.07,97.72,95.72,96.65,-0.93,1306400,{"date":1569,"open":1570,"high":1571,"low":932,"close":1572,"change":16,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-06",95.92,97.66,97.56,1.71,1895100,{"date":1576,"open":1577,"high":1549,"low":1578,"close":1570,"change":1110,"percent_change":120,"volume":1579,"transactions":9,"vwap":1570},"2026-02-05",95.75,94.73,1637200,{"date":1581,"open":1297,"high":1582,"low":1297,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-04",96.14,94.85,2.47,2.67,2509300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":397,"percent_change":1523,"volume":1593,"transactions":9,"vwap":1592},"2026-02-03",91.24,93.85,91.11,92.38,2226400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1276,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-02",92.42,92.8,91.51,92.2,0.55,1072600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":562,"percent_change":646,"volume":1608,"transactions":9,"vwap":1607},"2026-01-30",91.07,91.8,90.57,91.7,1629000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1524,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-29",91.23,92.22,90.59,91.22,0.21,1206500,{"date":1618,"open":1606,"high":1039,"low":1606,"close":1083,"change":1495,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1083},"2026-01-28",0.29,1211500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-27",89.47,90.94,89.15,90.77,1.22,1.36,970100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":594,"percent_change":593,"volume":1636,"transactions":9,"vwap":1635},"2026-01-26",90.41,90.88,89.5,89.55,765200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1523,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-23",89.029999,89.88,88.7,89.85,0.22,836600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1408,"percent_change":1481,"volume":1651,"transactions":9,"vwap":1650},"2026-01-22",89.33,90.24,89.17,89.65,1118500,{"date":1653,"open":1613,"high":1654,"low":1655,"close":1635,"change":1656,"percent_change":500,"volume":1657,"transactions":9,"vwap":1635},"2026-01-21",90.95,88.98,-0.74,1733300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":49,"percent_change":222,"volume":1664,"transactions":9,"vwap":1663},"2026-01-20",88.21,90.78,88.010002,90.29,2310000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":870,"percent_change":110,"volume":1671,"transactions":9,"vwap":1670},"2026-01-16",89.28,89.35,88.45,89.29,1970500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":982,"change":130,"percent_change":563,"volume":1677,"transactions":9,"vwap":982},"2026-01-15",89.059998,89.68,88.55,1365100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1447,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",88.26,89.39,87.91,88.84,-0.63,2861200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1623,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1623},"2026-01-13",87.93,89.54,87.11,1.58,1.8,1744100,{"date":1695,"open":1625,"high":1670,"low":1696,"close":1697,"change":1698,"percent_change":749,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",87.47,87.89,-0.85,1525300,{"date":1701,"open":1702,"high":982,"low":1662,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-09",88.14,88.74,0.6,0.68,1226000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1702,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1702},"2026-01-08",84.94,88.32,84.81,2.71,3.17,2016500,{"date":1716,"open":1717,"high":1718,"low":29,"close":1719,"change":302,"percent_change":593,"volume":1720,"transactions":9,"vwap":1719},"2026-01-07",85.52,85.86,85.43,2203500,{"date":1722,"open":1723,"high":1724,"low":1719,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-06",86.76,87,85.71,-1.85,-2.11,1818300,{"date":1730,"open":1697,"high":1680,"low":1731,"close":1732,"change":1077,"percent_change":1656,"volume":1733,"transactions":9,"vwap":1732},"2026-01-05",86.42,87.56,1392300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1660,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1660},"2026-01-02",90.64,90.65,88,-2.49,-2.75,1985000,{"date":1743,"open":1744,"high":1745,"low":964,"close":1746,"change":191,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-31",91.6,91.73,90.7,-0.98,965600,{"date":1750,"open":1751,"high":1605,"low":1752,"close":1744,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1744},"2025-12-30",91.49,91.36,-0.13,-0.14,640600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1745,"change":584,"percent_change":584,"volume":1761,"transactions":9,"vwap":1745},"2025-12-29",91.87,92.14,91.45,881800,{"date":1763,"open":1764,"high":1758,"low":1765,"close":1141,"change":491,"percent_change":398,"volume":1766,"transactions":9,"vwap":1141},"2025-12-26",91.59,91.31,407700,{"date":1768,"open":1313,"high":1769,"low":1611,"close":1770,"change":1771,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-24",91.9,91.53,-0.04,290200,{"date":1774,"open":1765,"high":1039,"low":1775,"close":972,"change":1523,"percent_change":1643,"volume":1776,"transactions":9,"vwap":972},"2025-12-23",91.2,925100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1250,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-22",91.92,92.4,91.099998,91.37,-0.84,1057700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1759,"change":1790,"percent_change":808,"volume":1791,"transactions":9,"vwap":1759},"2025-12-19",91.5,93.42,91.19,0.47,4723600,{"date":1793,"open":1049,"high":1780,"low":1760,"close":1296,"change":756,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1296},"2025-12-18",-0.54,1822200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":110,"percent_change":904,"volume":1802,"transactions":9,"vwap":1801},"2025-12-17",92.73,93.19,92.13,92.17,1489700,{"date":1804,"open":1805,"high":1806,"low":1041,"close":1807,"change":398,"percent_change":397,"volume":1808,"transactions":9,"vwap":1807},"2025-12-16",91.77,92.52,92.11,1226300,{"date":1810,"open":1751,"high":1811,"low":1083,"close":1812,"change":221,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-15",92.080002,91.94,1.26,1628800,{"date":1816,"open":1670,"high":1591,"low":1649,"close":1817,"change":1126,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-12",90.8,1.87,1052100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":733,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-11",90.87,90.93,88.95,89.13,-0.97,1278300,{"date":1829,"open":1830,"high":1831,"low":1065,"close":1832,"change":870,"percent_change":110,"volume":1833,"transactions":9,"vwap":1832},"2025-12-10",90.059998,90.35,90,1239300,{"date":1835,"open":1836,"high":1313,"low":1837,"close":1838,"change":1839,"percent_change":1408,"volume":1840,"transactions":9,"vwap":1838},"2025-12-09",90.45,89.84,89.95,0.09,1202700,{"date":1842,"open":964,"high":1843,"low":1844,"close":1845,"change":1251,"percent_change":733,"volume":1846,"transactions":9,"vwap":1845},"2025-12-08",90.61,89.44,89.86,1021000,{"date":1848,"open":1849,"high":1850,"low":1064,"close":1737,"change":1851,"percent_change":1753,"volume":1852,"transactions":9,"vwap":1737},"2025-12-05",90.51,91.3,-0.12,870200,{"date":1854,"open":1805,"high":1320,"low":1632,"close":1626,"change":733,"percent_change":713,"volume":1855,"transactions":9,"vwap":1626},"2025-12-04",1155400,{"date":1857,"open":1327,"high":1101,"low":1362,"close":1330,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1330},"2025-12-03",-0.81,-0.88,1448100,{"date":1862,"open":1863,"high":1798,"low":1607,"close":1864,"change":1422,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-02",92.28,92.45,0.13,1070400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1348,"change":926,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1348},"2025-12-01",91.99,92.62,91.68,0.7,1327900,{"date":1875,"open":1765,"high":1759,"low":1591,"close":1141,"change":1876,"percent_change":563,"volume":1877,"transactions":9,"vwap":1141},"2025-11-28",0.41,788800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",91.29,91.61,91.089996,91.28,0.02,1190900,{"date":1887,"open":1888,"high":1787,"low":1888,"close":1889,"change":1890,"percent_change":911,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",90.12,91.26,1.48,1139700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1331,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",90.54,90.72,88.94,89.78,-1.26,6191200,{"date":1901,"open":1902,"high":1812,"low":1903,"close":1823,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1823},"2025-11-21",89.81,89.63,1.74,1.95,1416300,{"date":1908,"open":1668,"high":1909,"low":1910,"close":1911,"change":459,"percent_change":302,"volume":1912,"transactions":9,"vwap":1911},"2025-11-20",89.87,88.68,89.19,1380700,{"date":1914,"open":1055,"high":1915,"low":1916,"close":1844,"change":1858,"percent_change":191,"volume":1917,"transactions":9,"vwap":1844},"2025-11-19",90.15,89.23,1753500,{"date":1919,"open":1915,"high":1736,"low":1920,"close":1921,"change":125,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",89.27,90.25,0.28,1587900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1832,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1832},"2025-11-17",90.089996,91.019997,89.62,-0.36,-0.4,1363200,{"date":1933,"open":1934,"high":1935,"low":1642,"close":1064,"change":824,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1064},"2025-11-14",90.22,91.47,-1.41,1424400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-13",92.97,93.36,91.56,91.65,-1.65,-1.77,2013300,{"date":1948,"open":1342,"high":1008,"low":1949,"close":1950,"change":1951,"percent_change":532,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",92.76,93.3,0.14,1320400,{"date":1954,"open":1955,"high":1941,"low":1313,"close":1956,"change":1957,"percent_change":1225,"volume":1958,"transactions":9,"vwap":1956},"2025-11-11",92.3,93.16,1.91,1432100,{"date":1960,"open":1961,"high":972,"low":1962,"close":1041,"change":1292,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1041},"2025-11-10",91.040001,89.6,-0.18,1871700,{"date":1966,"open":1314,"high":1607,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-07",89.59,91.41,2.59,2.92,2381800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1234,"percent_change":770,"volume":1978,"transactions":9,"vwap":1977},"2025-11-06",87.26,88.91,86.74,88.82,2262900,{"date":1980,"open":1670,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":966,"volume":1985,"transactions":9,"vwap":1983},"2025-11-05",90.17,87.73,88.19,1.23,2943000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":273,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-04",86.87,87.31,85.72,86.96,0.88,2463500,{"date":1995,"open":1996,"high":1738,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-03",87.96,86.13,86.2,-2.63,-2.96,3291100,{"date":2003,"open":1983,"high":1650,"low":2004,"close":2005,"change":1851,"percent_change":1753,"volume":2006,"transactions":9,"vwap":2005},"2025-10-31",87.76,88.83,1420600,{"date":2008,"open":2009,"high":1642,"low":2010,"close":1824,"change":2011,"percent_change":541,"volume":2012,"transactions":9,"vwap":1824},"2025-10-30",88.62,88.59,0.33,1706000,{"date":2014,"open":1624,"high":1775,"low":2015,"close":2009,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-10-29",88.3,-3.27,-3.56,1293800,{"date":2020,"open":1752,"high":2021,"low":2022,"close":2023,"change":800,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-28",92.65,91.050003,91.89,0.39,1080800,{"date":2027,"open":2028,"high":1132,"low":2029,"close":1770,"change":2030,"percent_change":1839,"volume":2031,"transactions":9,"vwap":1770},"2025-10-27",91.74,90.91,0.08,1258500,{"date":2033,"open":1961,"high":1745,"low":1654,"close":1760,"change":491,"percent_change":397,"volume":2034,"transactions":9,"vwap":1760},"2025-10-24",1163400,{"date":2036,"open":2037,"high":1025,"low":1611,"close":1880,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1880},"2025-10-23",92.51,-1.23,-1.33,1262500,{"date":2042,"open":2043,"high":1093,"low":2044,"close":1806,"change":162,"percent_change":846,"volume":2045,"transactions":9,"vwap":1806},"2025-10-22",91.96,91.38,1387700,{"date":2047,"open":2048,"high":1812,"low":1838,"close":1132,"change":49,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1132},"2025-10-21",90.82,1.1,1594400,{"date":2052,"open":1606,"high":2053,"low":2054,"close":1661,"change":1496,"percent_change":24,"volume":2055,"transactions":9,"vwap":1661},"2025-10-20",91.010002,89.75,1192600,{"date":2057,"open":2058,"high":1775,"low":1647,"close":1894,"change":1813,"percent_change":966,"volume":2059,"transactions":9,"vwap":1894},"2025-10-17",89.76,1973400,{"date":2061,"open":2062,"high":1832,"low":2063,"close":1667,"change":1276,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1667},"2025-10-16",89.64,88.31,0.56,1990100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-15",89.61,89.96,88.65,88.78,-1.02,-1.14,1590100,{"date":2076,"open":2077,"high":1640,"low":2078,"close":2079,"change":1957,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-14",87.86,87.59,89.8,2.17,1507500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1697,"change":115,"percent_change":115,"volume":2087,"transactions":9,"vwap":1697},"2025-10-13",88.28,89.38,87.68,1569300,{"date":2089,"open":2090,"high":1703,"low":2091,"close":2092,"change":24,"percent_change":1201,"volume":2093,"transactions":9,"vwap":2092},"2025-10-10",88.41,87.58,87.9,1967600,{"date":2095,"open":2096,"high":1983,"low":2097,"close":2098,"change":2099,"percent_change":562,"volume":2100,"transactions":9,"vwap":2098},"2025-10-09",87.53,87.15,87.63,0.42,1689000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":713,"percent_change":76,"volume":2107,"transactions":9,"vwap":2106},"2025-10-08",88.34,88.46,86.9,87.21,1973300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":808,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-07",87.29,88.56,86.64,88.16,0.58,1913900,{"date":2117,"open":1724,"high":1910,"low":1723,"close":2118,"change":1851,"percent_change":1754,"volume":2119,"transactions":9,"vwap":2118},"2025-10-06",87.65,1865200,{"date":2121,"open":2004,"high":2070,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-03",86.72,87.77,-0.06,-0.07,2010000,{"date":2128,"open":2129,"high":1903,"low":2130,"close":2131,"change":293,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-02",89.51,87.12,87.83,-2.43,2501900,{"date":2135,"open":2136,"high":972,"low":2137,"close":2138,"change":409,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-01",90.71,89.98,90.019997,-0.43,2147100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1632,"change":1155,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1632},"2025-09-30",89.82,91.33,89.79,0.92,1844500,{"date":2149,"open":1824,"high":2054,"low":2150,"close":1967,"change":904,"percent_change":2030,"volume":2151,"transactions":9,"vwap":1967},"2025-09-29",88.52,2128900,{"date":2153,"open":2154,"high":2155,"low":2015,"close":980,"change":1839,"percent_change":1408,"volume":2156,"transactions":9,"vwap":980},"2025-09-26",89.41,89.77,2115000,{"date":2158,"open":2159,"high":1921,"low":1975,"close":2160,"change":593,"percent_change":1351,"volume":2161,"transactions":9,"vwap":2160},"2025-09-25",89.83,89.43,1197700,{"date":2163,"open":2164,"high":1934,"low":2165,"close":2058,"change":150,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2058},"2025-09-24",89.14,89.11,0.43,1104100,{"date":2169,"open":2170,"high":1634,"low":2171,"close":2085,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2085},"2025-09-23",88.089996,87.98,0.83,0.94,1500600,{"date":2176,"open":982,"high":2177,"low":2178,"close":1676,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1676},"2025-09-22",89.34,88.11,-1.39,-1.55,1085200,{"date":2183,"open":971,"high":2184,"low":2185,"close":1057,"change":2172,"percent_change":1035,"volume":2186,"transactions":9,"vwap":1057},"2025-09-19",90.18,89.22,2495900,{"date":2188,"open":2184,"high":1895,"low":2189,"close":2165,"change":1936,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2165},"2025-09-18",89.080002,-1.56,1278600,{"date":2193,"open":2154,"high":2136,"low":982,"close":990,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":990},"2025-09-17",1.76,1.98,1706200,{"date":2198,"open":2199,"high":2200,"low":2098,"close":2201,"change":110,"percent_change":904,"volume":2202,"transactions":9,"vwap":2201},"2025-09-16",88.23,89.019997,88.76,1686700,{"date":2204,"open":2205,"high":2159,"low":2070,"close":1641,"change":748,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1641},"2025-09-15",89.49,-1.13,1417500,{"date":2209,"open":1888,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":409,"volume":2214,"transactions":9,"vwap":2212},"2025-09-12",90.86,89.18,89.71,-0.35,1128900,{"date":2216,"open":2217,"high":1626,"low":2218,"close":1830,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1830},"2025-09-11",89.2,89.050003,1.24,1.4,1501000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1977,"change":1999,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1977},"2025-09-10",90.81,90.97,88.33,-2.88,2160900,{"date":2230,"open":1838,"high":1596,"low":2212,"close":1760,"change":85,"percent_change":684,"volume":2231,"transactions":9,"vwap":1760},"2025-09-09",7195600,{"date":2233,"open":2234,"high":1063,"low":2235,"close":2236,"change":1984,"percent_change":1011,"volume":2237,"transactions":9,"vwap":2236},"2025-09-08",88.77,87.74,90.11,3232600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":976,"percent_change":1126,"volume":2244,"transactions":9,"vwap":2243},"2025-09-05",87.43,89,87.39,88.88,2001900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":365,"percent_change":1034,"volume":2251,"transactions":9,"vwap":2250},"2025-09-04",87.38,87.62,86.83,87.42,1469100,{"date":2253,"open":2254,"high":2096,"low":2255,"close":2256,"change":501,"percent_change":733,"volume":2257,"transactions":9,"vwap":2256},"2025-09-03",87.2,86.099998,86.67,1334100,{"date":2259,"open":2260,"high":2261,"low":2249,"close":2240,"change":1373,"percent_change":1086,"volume":2262,"transactions":9,"vwap":2240},"2025-09-02",87.87,88.81,2667200,{"date":2264,"open":2234,"high":1647,"low":2009,"close":2265,"change":1517,"percent_change":1517,"volume":2266,"transactions":9,"vwap":2265},"2025-08-29",88.86,1581800,{"date":2268,"open":2103,"high":1975,"low":2269,"close":2005,"change":2270,"percent_change":801,"volume":2271,"transactions":9,"vwap":2005},"2025-08-28",87.88,0.3,1374100,{"date":2273,"open":2165,"high":2211,"low":2274,"close":2275,"change":1019,"percent_change":1783,"volume":2276,"transactions":9,"vwap":2275},"2025-08-27",88.2,88.53,1673600,{"date":2278,"open":2279,"high":1926,"low":2280,"close":1667,"change":1351,"percent_change":1148,"volume":2281,"transactions":9,"vwap":1667},"2025-08-26",89.46,89.010002,3003400,{"date":2283,"open":1934,"high":1849,"low":2284,"close":1650,"change":2285,"percent_change":501,"volume":2286,"transactions":9,"vwap":1650},"2025-08-25",89.57,-0.69,1053900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1698,"percent_change":1566,"volume":2293,"transactions":9,"vwap":2292},"2025-08-22",91.39,91.58,90.16,90.34,1827300,{"date":2295,"open":999,"high":2296,"low":1322,"close":1789,"change":823,"percent_change":1208,"volume":2297,"transactions":9,"vwap":1789},"2025-08-21",92.32,1398400,{"date":2299,"open":1781,"high":2300,"low":1781,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-20",92.57,92.5,2.1,2.32,1623300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":242,"percent_change":703,"volume":2311,"transactions":9,"vwap":2310},"2025-08-19",90.13,90.43,89.53,90.4,2060000,{"date":2313,"open":1624,"high":1589,"low":983,"close":1897,"change":190,"percent_change":748,"volume":2314,"transactions":9,"vwap":1897},"2025-08-18",1500700,{"date":2316,"open":1737,"high":2290,"low":2317,"close":1746,"change":870,"percent_change":110,"volume":2318,"transactions":9,"vwap":1746},"2025-08-15",90.26,1943700,{"date":2320,"open":1881,"high":1869,"low":1063,"close":1737,"change":823,"percent_change":1208,"volume":2321,"transactions":9,"vwap":1737},"2025-08-14",1805600,{"date":2323,"open":1940,"high":2324,"low":1736,"close":2043,"change":1898,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2043},"2025-08-13",93.07,-1.35,2842100,{"date":2328,"open":2329,"high":2330,"low":2324,"close":2331,"change":824,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-12",94.81,95.010002,93.22,-1.36,1619800,{"date":2335,"open":2336,"high":1007,"low":2337,"close":939,"change":459,"percent_change":1242,"volume":2338,"transactions":9,"vwap":939},"2025-08-11",94.77,94.26,1368300,{"date":2340,"open":2341,"high":2342,"low":2341,"close":1282,"change":2343,"percent_change":911,"volume":2344,"transactions":9,"vwap":1282},"2025-08-08",93.32,94.79,1.54,1508200,{"date":2346,"open":1909,"high":2347,"low":1909,"close":2331,"change":324,"percent_change":1473,"volume":2348,"transactions":9,"vwap":2331},"2025-08-07",93.47,3132100,{"date":2350,"open":2053,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-06",92.43,88.79,91.32,-7.01,-7.13,4346000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":563,"percent_change":1538,"volume":2363,"transactions":9,"vwap":2362},"2025-08-05",97.87,98.78,97.67,98.33,1877800,{"date":2365,"open":2366,"high":1281,"low":2367,"close":2368,"change":1233,"percent_change":1234,"volume":2369,"transactions":9,"vwap":2368},"2025-08-04",97.13,97.010002,97.88,1944800,{"date":2371,"open":2372,"high":1536,"low":876,"close":2373,"change":155,"percent_change":800,"volume":2374,"transactions":9,"vwap":2373},"2025-08-01",98.24,97.27,1751700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-31",98.82,99.040001,96.81,96.92,-2.33,-2.35,1597000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1304,"percent_change":1304,"volume":2390,"transactions":9,"vwap":2389},"2025-07-30",99.019997,100.11,98.79,99.25,1307100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2389,"change":1172,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2389},"2025-07-29",98.63,99.3,97.76,1.11,1672200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-28",99.29,99.38,97.45,98.16,-1.88,1584000,{"date":2407,"open":230,"high":228,"low":281,"close":2408,"change":1753,"percent_change":1753,"volume":2409,"transactions":9,"vwap":2408},"2025-07-25",100.040001,1501700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":145,"percent_change":145,"volume":2416,"transactions":9,"vwap":2415},"2025-07-24",99.97,100.67,99.66,100.17,1484400,{"date":2418,"open":2419,"high":1399,"low":2419,"close":851,"change":1705,"percent_change":703,"volume":2420,"transactions":9,"vwap":851},"2025-07-23",99.11,1631200,{"date":2422,"open":2423,"high":2400,"low":2361,"close":2424,"change":740,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-22",97.78,99.17,1.6,1614700,{"date":2428,"open":1232,"high":2429,"low":1369,"close":2430,"change":2431,"percent_change":845,"volume":2432,"transactions":9,"vwap":2430},"2025-07-21",97.92,97.61,0.77,1180700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":770,"percent_change":162,"volume":2439,"transactions":9,"vwap":2438},"2025-07-18",96.8,97.71,96.13,96.84,1182800,{"date":2441,"open":1007,"high":1238,"low":2442,"close":2437,"change":1705,"percent_change":770,"volume":2443,"transactions":9,"vwap":2437},"2025-07-17",95.14,1700900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":324,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-16",93.79,95.51,93.67,95.45,2.03,1466200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-15",95.34,93.52,93.55,-1.94,-2.03,1146400,{"date":2461,"open":2462,"high":1551,"low":2463,"close":2464,"change":1027,"percent_change":1027,"volume":2465,"transactions":9,"vwap":2464},"2025-07-14",95.59,95.080002,95.49,1883400,{"date":2467,"open":1125,"high":1564,"low":2468,"close":2469,"change":904,"percent_change":904,"volume":2470,"transactions":9,"vwap":2469},"2025-07-11",94.43,95.52,1223600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2449,"change":1148,"percent_change":2139,"volume":2476,"transactions":9,"vwap":2449},"2025-07-10",95.46,95.65,94.96,1358400,{"date":2478,"open":1123,"high":1249,"low":2479,"close":2480,"change":1754,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-09",94.41,95.86,-0.15,2026000,{"date":2484,"open":2485,"high":2486,"low":1009,"close":1551,"change":500,"percent_change":1698,"volume":2487,"transactions":9,"vwap":1551},"2025-07-08",96.27,96.64,2162600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2270,"percent_change":1201,"volume":2494,"transactions":9,"vwap":2493},"2025-07-07",96.57,97.23,96.12,96.82,2208400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-03",93.82,96.55,93.4,96.52,2.94,3.14,2593800,{"date":2505,"open":1161,"high":2506,"low":1082,"close":2507,"change":1876,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-02",94,93.58,0.44,2095500,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":563,"percent_change":56,"volume":2515,"transactions":9,"vwap":2514},"2025-07-01",92.83,94.35,93.17,2007400,{"date":2517,"open":1781,"high":2518,"low":2519,"close":2520,"change":934,"percent_change":262,"volume":2521,"transactions":9,"vwap":2520},"2025-06-30",92.85,90.98,92.72,1615700,{"date":2523,"open":1850,"high":1084,"low":1315,"close":1781,"change":896,"percent_change":878,"volume":2524,"transactions":9,"vwap":1781},"2025-06-27",1897900,{"date":2526,"open":989,"high":2527,"low":1048,"close":2528,"change":2529,"percent_change":778,"volume":2530,"transactions":9,"vwap":2528},"2025-06-26",92.6,91.27,-0.29,1723000,{"date":2532,"open":1800,"high":1863,"low":1789,"close":1942,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1942},"2025-06-25",-1.11,-1.2,1774000,{"date":2537,"open":2347,"high":1117,"low":2538,"close":2539,"change":778,"percent_change":777,"volume":2540,"transactions":9,"vwap":2539},"2025-06-24",92.31,92.67,1586700,{"date":2542,"open":2301,"high":2543,"low":1807,"close":2544,"change":2099,"percent_change":563,"volume":2545,"transactions":9,"vwap":2544},"2025-06-23",93.72,92.99,1926800,{"date":2547,"open":1108,"high":1009,"low":2548,"close":2300,"change":1754,"percent_change":2481,"volume":2549,"transactions":9,"vwap":2300},"2025-06-20",92.19,3154900,{"date":2551,"open":2552,"high":1349,"low":2553,"close":2554,"change":808,"percent_change":1600,"volume":2555,"transactions":9,"vwap":2554},"2025-06-18",92.37,92.35,92.71,1249100,{"date":2557,"open":2037,"high":1161,"low":1812,"close":1599,"change":1076,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1599},"2025-06-17",-0.64,1410200,{"date":2561,"open":1117,"high":949,"low":2037,"close":1327,"change":2124,"percent_change":2124,"volume":2562,"transactions":9,"vwap":1327},"2025-06-16",1827900,{"date":2564,"open":1799,"high":1162,"low":1073,"close":2518,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2518},"2025-06-13",-0.68,-0.73,1250400,{"date":2569,"open":2570,"high":2571,"low":1870,"close":1349,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1349},"2025-06-12",93.21,93.61,0.67,0.72,1514600,{"date":2576,"open":2577,"high":1342,"low":989,"close":2578,"change":1027,"percent_change":1027,"volume":2579,"transactions":9,"vwap":2578},"2025-06-11",92.66,92.86,1159100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1047,"change":2172,"percent_change":70,"volume":2585,"transactions":9,"vwap":1047},"2025-06-10",92.16,92.96,91.95,1149100,{"date":2587,"open":1336,"high":1597,"low":2588,"close":989,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":989},"2025-06-09",91.48,-1.25,-1.34,1494100,{"date":2593,"open":1350,"high":2594,"low":2595,"close":2596,"change":1010,"percent_change":2220,"volume":2597,"transactions":9,"vwap":2596},"2025-06-06",93.49,92.010002,93.31,1415200,{"date":2599,"open":1604,"high":1592,"low":2600,"close":958,"change":855,"percent_change":480,"volume":2601,"transactions":9,"vwap":958},"2025-06-05",90.5,2017800,{"date":2603,"open":1781,"high":1787,"low":2604,"close":2225,"change":1865,"percent_change":1951,"volume":2605,"transactions":9,"vwap":2225},"2025-06-04",90.49,1417200,{"date":2607,"open":1943,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1251,"volume":2612,"transactions":9,"vwap":2610},"2025-06-03",91.85,90.010002,90.84,-0.72,1806500,{"date":2614,"open":2353,"high":972,"low":1055,"close":1942,"change":1259,"percent_change":459,"volume":889,"transactions":9,"vwap":1942},"2025-06-02",{"date":2616,"open":974,"high":1798,"low":2029,"close":1313,"change":221,"percent_change":1813,"volume":2617,"transactions":9,"vwap":1313},"2025-05-30",6680700,{"date":2619,"open":980,"high":2620,"low":2621,"close":1737,"change":1984,"percent_change":1011,"volume":2622,"transactions":9,"vwap":1737},"2025-05-29",90.74,88.75,1367400,{"date":2624,"open":2625,"high":1314,"low":2621,"close":973,"change":1234,"percent_change":770,"volume":2626,"transactions":9,"vwap":973},"2025-05-28",89.099998,3227800,{"date":2628,"open":2610,"high":1775,"low":2629,"close":2352,"change":2630,"percent_change":1656,"volume":2631,"transactions":9,"vwap":2352},"2025-05-27",88.6,-0.66,2660200,{"date":2633,"open":1669,"high":1650,"low":2634,"close":2635,"change":2636,"percent_change":1356,"volume":2045,"transactions":9,"vwap":2635},"2025-05-23",88.059998,89.45,0.86,{"date":2638,"open":2234,"high":1920,"low":2063,"close":2010,"change":2213,"percent_change":409,"volume":2639,"transactions":9,"vwap":2010},"2025-05-22",1138700,{"date":2641,"open":2642,"high":2643,"low":1710,"close":1896,"change":150,"percent_change":2166,"volume":2644,"transactions":9,"vwap":1896},"2025-05-21",88.49,89.16,1286000,{"date":2646,"open":2647,"high":1824,"low":2178,"close":2111,"change":1753,"percent_change":2481,"volume":2648,"transactions":9,"vwap":2111},"2025-05-20",88.69,1054300,{"date":2650,"open":1662,"high":2651,"low":2652,"close":2647,"change":2024,"percent_change":2508,"volume":2653,"transactions":9,"vwap":2647},"2025-05-19",89.12,87.84,1184000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2015,"change":56,"percent_change":2064,"volume":2659,"transactions":9,"vwap":2015},"2025-05-16",86.81,88.44,86.080002,1662600,{"date":2661,"open":2662,"high":2178,"low":2663,"close":2664,"change":63,"percent_change":386,"volume":2665,"transactions":9,"vwap":2664},"2025-05-15",86.91,86.89,87.81,2142600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1250,"percent_change":1859,"volume":2672,"transactions":9,"vwap":2671},"2025-05-14",87.13,87.27,85.65,86.62,1910100,{"date":2674,"open":2675,"high":1702,"low":2676,"close":2242,"change":302,"percent_change":778,"volume":2677,"transactions":9,"vwap":2242},"2025-05-13",87.4,87.28,1455400,{"date":2679,"open":1683,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-12",88.87,86.82,87.67,-1.83,-2.04,1632000,{"date":2687,"open":2079,"high":2688,"low":1668,"close":1634,"change":302,"percent_change":2689,"volume":2314,"transactions":9,"vwap":1634},"2025-05-09",90.050003,-0.31,{"date":2691,"open":1048,"high":1782,"low":2212,"close":1897,"change":625,"percent_change":2179,"volume":2692,"transactions":9,"vwap":1897},"2025-05-08",1515400,{"date":2694,"open":2695,"high":1752,"low":2696,"close":2022,"change":552,"percent_change":1704,"volume":2697,"transactions":9,"vwap":2022},"2025-05-07",90.63,90.23,1524200,{"date":2699,"open":990,"high":2700,"low":2079,"close":1849,"change":2701,"percent_change":2573,"volume":2702,"transactions":9,"vwap":1849},"2025-05-06",90.92,0.65,1766400,{"date":2704,"open":1066,"high":2705,"low":2706,"close":1845,"change":532,"percent_change":398,"volume":2707,"transactions":9,"vwap":1845},"2025-05-05",90.029999,88.29,912100,{"date":2709,"open":1737,"high":1737,"low":2068,"close":2212,"change":398,"percent_change":1524,"volume":2710,"transactions":9,"vwap":2212},"2025-05-02",1704300,{"date":2712,"open":2713,"high":2713,"low":2714,"close":1689,"change":2534,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1689},"2025-05-01",90.27,89.31,-1.32,1538700,{"date":2718,"open":2719,"high":2700,"low":2243,"close":2620,"change":1309,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2620},"2025-04-30",89.73,2.04,2046900,{"date":2723,"open":2634,"high":2241,"low":2724,"close":2725,"change":724,"percent_change":854,"volume":2726,"transactions":9,"vwap":2725},"2025-04-29",87.059998,88.93,1429100,{"date":2728,"open":1682,"high":2729,"low":2730,"close":2731,"change":1951,"percent_change":491,"volume":2732,"transactions":9,"vwap":2731},"2025-04-28",88.25,87.32,88.019997,1665200,{"date":2734,"open":2735,"high":2104,"low":2724,"close":2269,"change":303,"percent_change":2689,"volume":2736,"transactions":9,"vwap":2269},"2025-04-25",88.040001,1546400,{"date":2738,"open":2739,"high":1635,"low":2740,"close":2741,"change":2285,"percent_change":450,"volume":2742,"transactions":9,"vwap":2741},"2025-04-24",89.48,88.050003,88.15,1871300,{"date":2744,"open":2745,"high":2745,"low":2746,"close":1683,"change":2747,"percent_change":614,"volume":2748,"transactions":9,"vwap":1683},"2025-04-23",90.47,87.95,-1.87,3464800,{"date":182,"open":983,"high":1961,"low":1903,"close":2136,"change":92,"percent_change":221,"volume":2750,"transactions":9,"vwap":2136},1769200]