[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COKE":3,"homepage-market-summary":35,"stock-historical-COKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COKE","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 Consolidated, Inc. Common Stock","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Coca-Cola Consolidated Inc distributes, markets, and manufactures nonalcoholic beverages. It offers a range of nonalcoholic beverage products and flavors, including both sparkling and still beverages. Sparkling beverages are carbonated beverages, and the Company's principal sparkling beverage is Coca-Cola. Still beverages include energy products and non-carbonated beverages such as bottled water, ready-to-drink tea, ready-to-drink coffee, enhanced water, juices, and sports drinks. The Company has two operating segments: Nonalcoholic Beverages and All Other. Key revenue is generated from Nonalcoholic Beverages.","17,000","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5207,1,"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},192.04,187.65,192.95,186.49,187.11,4.93,2.63,457780.425662,16104,191.3274,219.64999,118.019997,520258.359281792,72.8,13517,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},105.21,555067,202599489.820448,39.84,"2025-04-22",[186,187,197,208,219,230,241,252,262,273,284,295,306,317,328,339,350,361,371,382,393,404,415,426,436,446,456,466,477,488,499,509,520,530,541,549,558,568,579,590,600,611,621,632,643,652,662,672,682,693,703,714,724,735,746,755,764,773,781,790,799,807,814,822,830,839,848,856,865,873,882,891,899,908,915,924,931,940,949,956,965,973,981,989,997,1005,1012,1020,1029,1036,1044,1052,1060,1069,1078,1085,1092,1100,1107,1116,1125,1134,1142,1151,1159,1168,1176,1184,1193,1202,1210,1218,1225,1233,1241,1250,1256,1262,1269,1276,1284,1292,1301,1310,1318,1326,1333,1342,1349,1357,1365,1374,1381,1387,1395,1403,1411,1417,1424,1433,1440,1447,1455,1461,1469,1476,1483,1491,1497,1506,1515,1523,1532,1539,1546,1554,1562,1569,1576,1584,1592,1600,1609,1617,1626,1634,1642,1649,1658,1667,1675,1683,1691,1698,1706,1712,1720,1726,1732,1741,1749,1756,1763,1772,1781,1788,1795,1803,1811,1817,1822,1829,1837,1844,1850,1858,1866,1873,1881,1886,1895,1903,1911,1920,1928,1935,1944,1950,1957,1964,1971,1978,1985,1991,1999,2005,2012,2019,2026,2035,2042,2050,2059,2067,2075,2084,2092,2101,2108,2116,2124,2132,2141,2148,2156,2163,2171,2179,2186,2194,2201,2209,2217,2225,2231,2237,2245,2254,2261,2269,2276,2284,2292,2300,2308,2315,2322,2330,2338,2347,2355,2364,2373,2380,2389,2396,2404,2412,2419,2427,2435,2442,2449,2457,2464,2470,2479,2484,2491,2499,2506,2513,2519,2526,2532,2540,2547,2553,2561,2567,2573,2578,2585,2592,2600,2607,2614,2620,2624,2630,2638,2647,2655,2663,2670,2677,2684,2692,2700,2706,2711,2718,2725,2730,2737,2743,2751,2758,2763,2770,2779,2787,2795,2801,2808,2815,2823,2830,2836,2842,2850,2858,2864,2872,2878,2887,2890,2895,2901,2907,2912,2919,2927,2934,2943,2949,2958,2965,2971,2978,2985,2993,3001,3007,3014,3022,3029,3038,3045,3051,3057,3064,3072,3080,3088],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",188.55,191.79,186.8517,-2.16,-1.14,525341.456235,17550,188.5129,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",192.07,193.47,188.5092,189.27,-1.58,-0.83,374744.895275,14135,189.7537,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",192.26,193.74,189.29,190.85,-2.72,-1.41,330689.75285,17311,191.2005,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",190.25,194.655,187.9736,193.57,3.28,1.72,491390.789153,18181,192.1567,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",189,190.6,184.435,190.29,0.64,0.34,424632.736408,18246,187.8676,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",187.5,190.89,185.581,189.65,2.16,1.15,442098.646439,20650,189.0275,{"date":253,"open":213,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",191.045,186.705,187.49,-3.49,-1.83,476537.638834,19167,188.5041,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",191.41,195.2,190.5,190.98,1.08,0.57,495518.513063,18701,191.7537,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",193.7,194.98,189.7,189.9,-2.18,-1.13,521958.411391,19280,191.3183,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",197.92,198.01,190.8,192.08,-6.89,-3.46,2225872.183297,22532,192.4008,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",199.7,201.8,196.5,198.97,0.3,0.15,490183.212476,17815,199.6781,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",198.35,202,196,198.67,0.04,0.02,400442.419289,18182,199.2248,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",199.76,201.97,198.16,198.63,-2.04,-1.02,527639.963429,19643,199.6199,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",194.26,201.275,194.164,200.67,8.06,4.18,663409.552612,21669,199.4225,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",190.59,193.51,186.9601,192.61,3.81,2.02,703368.918925,15487,191.5849,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",189.57,191.04,187.23,188.8,-0.22,-0.12,379932.792356,14326,189.058,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":163,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",187.67,189.37,184.47,189.02,0.39,512081.173399,16387,188.1079,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",188.995,190.84,187.25,188.28,-1.05,-0.55,471565.5796,15840,188.608,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",196.11,196.31,188.33,189.33,-8.07,-4.09,433248.317971,18289,190.2872,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",195.9,199.15,194,197.4,2.14,1.1,289974.306716,12570,197.0415,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",193.45,197.85,189.87,195.26,2.1,1.09,353839.807969,14863,194.9533,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",196.83,197.99,192.31,193.16,-2.41,-1.23,321516.635291,15087,194.0535,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",198.49,192.025,195.57,-2.92,-1.47,651825.387435,17290,194.8997,{"date":437,"open":438,"high":439,"low":440,"close":428,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",195.3,199.89,194.55,3.89,2,577332.740914,15760,197.4717,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":301,"volume":453,"transactions":454,"vwap":455},"2026-08-27",190.66,198,187.2801,194.6,0.58,492742.840117,19036,193.9852,{"date":457,"open":458,"high":398,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",196.81,193,194.02,-2.51,-1.28,462589.733075,13345,194.7201,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",192.59,197.15,190.895,196.53,3.93,2.04,413675.625875,14196,195.0078,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",190.52,193.95,189.9885,192.6,3.5,1.85,351830.879518,12063,192.5843,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",187.9,190.735,184.69,189.1,1.5,0.8,396471.250208,10909,188.3035,{"date":500,"open":501,"high":213,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",186.38,185.58,187.6,0.76,0.41,337018.826714,12946,187.947,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",188.93,192.41,186.29,186.84,-1.8,-0.95,343653.479849,14248,188.1506,{"date":521,"open":243,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",190.35,186.3457,188.64,2.43,1.3,309928.675652,12796,188.8868,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",187.426,189.35,185,186.21,-2.9,-1.53,419536.425461,14353,186.0837,{"date":542,"open":221,"high":543,"low":544,"close":545,"change":377,"percent_change":378,"volume":546,"transactions":547,"vwap":548},"2026-08-14",192.165,184.92,189.11,363606.723747,15732,188.254,{"date":550,"open":551,"high":552,"low":256,"close":553,"change":554,"percent_change":163,"volume":555,"transactions":556,"vwap":557},"2026-08-13",189.13,190.7,190.16,1.39,254093.326618,11959,189.9092,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":441,"volume":565,"transactions":566,"vwap":567},"2026-08-12",181.05,188.82,180.5,188.77,7.06,603651.751565,13858,184.9719,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",185.5,189.15,177.62,181.71,-3.84,-2.07,478140.089388,16301,181.4154,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",190.94,192,185.38,185.55,-7.44,-3.86,417176.325761,13296,187.3393,{"date":591,"open":592,"high":480,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",186,183.915,192.99,4.76,2.53,353508.309992,14109,189.8105,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",184.74,194.76,176.25,188.23,3.49,1.89,1060079.464889,24561,188.9475,{"date":612,"open":613,"high":614,"low":615,"close":602,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",182.9,185.4,180,3.74,2.07,663501.786398,18786,184.0061,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",179.5,181.125,176.24,181,0.24,0.13,638620.825308,19134,179.2257,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",188.74,191,179.25,180.76,-7.14,-3.8,487197.329249,15789,182.8546,{"date":644,"open":645,"high":646,"low":647,"close":490,"change":648,"percent_change":324,"volume":649,"transactions":650,"vwap":651},"2026-07-31",189.34,189.99,186.0001,-1.93,305637.390202,11165,187.9252,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",191.88,186.96,189.83,-2.56,-1.33,339510.07409,13299,188.9956,{"date":663,"open":330,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",197.3543,191.7,192.39,-2.61,-1.34,439117.909894,15074,193.4445,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",190,200.01,195,8.72,4.68,529453.005624,16139,196.3139,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",184.7,188.02,183.7306,186.28,1.58,0.86,301435.854806,11741,186.3326,{"date":694,"open":695,"high":696,"low":697,"close":684,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",179.2,185.37,177.89,6.26,3.51,393625.5294,12838,182.9843,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",184.19,185.67,174.5,178.44,-5.92,-3.21,844886.974377,19165,177.6031,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":660,"vwap":723},"2026-07-22",184,185.8,182.6,184.36,1.27,0.69,353237.302389,184.2999,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",181.39,183.555,180.11,183.09,1.12,0.62,377930.202722,12335,182.3094,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",180.48,184.4,180.01,181.97,1.23,0.68,372305.650571,13380,182.3273,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",183.85001,184.78,179.12,180.74001,-1.71,-0.94,367500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",177.89999,182.63,176.96001,182.45,5.44,3.07,455700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",176.49001,182.070007,176.13,177.0099945,-0.14,-0.08,474200,{"date":774,"open":775,"high":776,"low":707,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",178.53999,179.98,177.14999,-0.86,-0.48,530800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",180.36,183,177.10001,178.0099945,-1.29,-0.72,365300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",175.5,182.97,174.60001,179.3,3.8,2.17,594200,{"date":800,"open":801,"high":802,"low":803,"close":792,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":792},"2026-07-09",175.2,177.42,173,-0.28,-0.16,653600,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":377,"volume":813,"transactions":9,"vwap":811},"2026-07-08",177.64,166.89999,175.78,-1.86,1505600,{"date":815,"open":816,"high":817,"low":818,"close":809,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":809},"2026-07-07",191.070007,196.97,176.78,-10.24,-5.45,871800,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",194.50999,186.5,187.88,-7.75,-3.96,503300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",194.83,199.42999,192.56,195.63,1.79,0.92,622500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",192.039993,199.62,191.47,193.84,2.92,1.53,607600,{"date":849,"open":850,"high":851,"low":277,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",191.21001,195.72,190.92,-1.36,-0.71,534300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",187.69,192.53999,187.41,192.28,4.25,2.26,415700,{"date":866,"open":626,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",188.84,180.14,188.029999,8.8,4.91,888300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",176.78999,180.97,172.92999,179.23,1.69,0.95,565300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",183.33,186.89,176.5,177.53999,-5.47,-2.99,715300,{"date":892,"open":893,"high":894,"low":695,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",180.57001,184.73,183.0099945,4.11,2.3,517900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",181.92999,183.83,178.12,178.89999,-2.64,-1.45,306300,{"date":909,"open":910,"high":534,"low":911,"close":912,"change":913,"percent_change":193,"volume":914,"transactions":9,"vwap":912},"2026-06-18",183.77,178.31,181.53999,-2.1,937900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",185.13,186.19,182.14,183.64,-2.52,-1.35,302300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":43,"percent_change":367,"volume":930,"transactions":9,"vwap":929},"2026-06-16",186.67999,188.92,184.21001,186.16,346100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",185.63,187.029999,179.32001,185.42999,-2.46,-1.31,426500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",186.75,188.87,182.87,187.89,1.59,0.85,296200,{"date":950,"open":951,"high":834,"low":592,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",190.85001,186.3,-4.78,-2.5,326500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",186.58,194.21001,185.87,191.080002,5.99,3.24,687700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":699,"volume":972,"transactions":9,"vwap":970},"2026-06-09",179.57001,186.33,178.50999,185.089996,6.28,766600,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",182.13,176.39,178.81,-1.1,-0.61,481400,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",170.86,183.3,179.91,9.64,5.66,740900,{"date":990,"open":991,"high":615,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",178.57001,169.5,170.27,-7.07,-3.99,400100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":86,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",175.92,178.61,175,177.34,2.34,349600,{"date":1006,"open":1007,"high":795,"low":1008,"close":1001,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1001},"2026-06-02",171.92,171.5,2.87,1.67,509500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":280,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",171.029999,175.13,169,172.13,-0.65,390600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",174.039993,175.87,172.50999,173.25999,-1.4,-0.8,502200,{"date":1030,"open":1031,"high":1032,"low":803,"close":1033,"change":1034,"percent_change":462,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",176.92999,178.11,174.66,-2.27,399900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1031,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-05-27",176.25999,177.84,174,0.5,0.28,337000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":71,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-26",175.78999,182.49001,174.14,176.42999,0.51,532500,{"date":1053,"open":886,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",176.81,167.31,175.53,-0.81,-0.46,1021900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",175.22,178.49001,171.94,176.34,0.12,0.07,500300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",173.66,178.74001,172.080002,176.22,2.86,1.65,700700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":121,"percent_change":141,"volume":1084,"transactions":9,"vwap":1083},"2026-05-19",172.28,174.14999,168.66,173.36,780900,{"date":1086,"open":1087,"high":1088,"low":1016,"close":1089,"change":1090,"percent_change":248,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",171.19,174.48,172.23,1.96,829000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":993,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":993},"2026-05-15",164.49001,170.33,163.42999,6.84,4.19,715500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":1105,"percent_change":753,"volume":1106,"transactions":9,"vwap":1096},"2026-05-14",164.85001,167.10001,161,-1.55,537500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",172.83,175.95,164.72,164.98,-7.48,-4.34,885500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",170.85001,173.22,164.23,172.46001,1.98,1.16,916000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",174.39999,175.49001,168.71001,170.48,-3.83,-2.2,890300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":812,"volume":1141,"transactions":9,"vwap":1139},"2026-05-08",180.7,183.78999,170.75,174.31,-3.3,1096900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",207.35001,207.75,168.0099945,177.61,-32.91,-15.63,2145200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1034,"volume":1158,"transactions":9,"vwap":1156},"2026-05-06",215.60001,218.73,206.12,210.52,-4.88,642300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",210,215.61,209.5,215.39999,5.63,2.68,374000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1009,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",203.92,210.039993,200.39999,209.77,5.85,455800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1170,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1170},"2026-05-01",206.0099945,207.60001,200.3,-1.15,-0.56,378600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",203.64999,206.81,202.71001,205.070007,3.13,1.55,309000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",200.97,203.7,200.24001,201.94,0.97,0.48,387900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1195,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1195},"2026-04-28",197.10001,201.72,195.66,7.11,3.67,309300,{"date":1211,"open":1212,"high":299,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",195.59,193.11,193.86,-1.73,-0.88,270400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1212,"change":845,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1212},"2026-04-24",192.16,196.72,188.98,1.52,362300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1009,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",187.75,192.94,187.61,192.67,5.37,442500,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",185.49001,188.63,187.3,2.7,1.46,320000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",185.99001,187.25999,183.60001,184.60001,-1.39,-0.75,347800,{"date":1251,"open":1252,"high":674,"low":1253,"close":1243,"change":1254,"percent_change":1132,"volume":1255,"transactions":9,"vwap":1243},"2026-04-20",189.25,184.95,-4.19,297900,{"date":1257,"open":1258,"high":850,"low":1258,"close":1259,"change":1260,"percent_change":247,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",186.080002,190.17999,4.02,427300,{"date":1263,"open":1264,"high":1265,"low":716,"close":929,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":929},"2026-04-16",187.46001,191.10001,-1.3,-0.69,419000,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1264,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1264},"2026-04-15",192.2,184.17999,-4.64,-2.42,616100,{"date":1277,"open":1278,"high":1279,"low":850,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",198.12,201.82001,192.10001,-6.39,-3.22,487800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1274,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",203.11,203.38,196.47,198.49001,-4.93,332100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",208.85001,209.48,201.5,203.42,-5.62,-2.69,416600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",202.020004,209.28,201.17999,209.039993,6.68,3.3,364000,{"date":1311,"open":1312,"high":1313,"low":449,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",199.33,204,202.36,5.48,2.78,548600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":378,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",196.77,200.88,195.60001,196.88,-1.09,386500,{"date":1327,"open":1328,"high":1329,"low":674,"close":1330,"change":225,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",193.35001,199,197.97,1.68,314700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",201.0099945,203.41,192.67999,194.69,-6.32,-3.14,622300,{"date":1343,"open":419,"high":1344,"low":1345,"close":1335,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1335},"2026-04-01",201.23,190.23,9.27,4.83,513400,{"date":1350,"open":1351,"high":1352,"low":592,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",186.7,192.14999,191.74001,5.95,3.2,475200,{"date":1358,"open":1359,"high":929,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",182.17,180.41,185.78999,4.49,2.48,381500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",179.41,184.85001,178.5,181.3,1.28,0.71,410700,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1339,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",185.39,177.28,180.020004,-3.39,600400,{"date":1382,"open":592,"high":635,"low":1383,"close":1384,"change":1385,"percent_change":1200,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",185.61,186.34,0.89,606300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",187.42,178,185.45,-2.94,-1.56,824200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",203.5,187.39,188.39,-13.06,-6.48,1094000,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",210.31,200.41,201.45,-8.98,-4.27,1418400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1274,"percent_change":193,"volume":939,"transactions":9,"vwap":1416},"2026-03-19",212.84,215.83,210.020004,210.42999,{"date":1418,"open":1162,"high":1419,"low":1161,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",216.21001,212.85001,-3.69,-1.7,363700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-17",214.25,218.33,213,216.53999,3.01,1.41,291000,{"date":1434,"open":1435,"high":30,"low":1436,"close":1437,"change":1438,"percent_change":1393,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",217,212.58,213.53,-3.38,502700,{"date":1441,"open":1442,"high":1435,"low":1161,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",211.57001,216.91,7.21,3.44,497000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":505,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-12",209.67999,216.53,209.28999,209.7,0.2,717500,{"date":1456,"open":1457,"high":1458,"low":1303,"close":1451,"change":1459,"percent_change":136,"volume":1460,"transactions":9,"vwap":1451},"2026-03-11",207.66,210.14999,1.63,359100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1457,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-03-10",206.91,209.86,205.5,0.75,0.36,299100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1463,"change":1474,"percent_change":741,"volume":1475,"transactions":9,"vwap":1463},"2026-03-09",201.78999,207.17,197.50999,2.52,374900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":136,"percent_change":151,"volume":1482,"transactions":9,"vwap":1481},"2026-03-06",203.0099945,204.78,200.11,204.39,359800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":515,"volume":1490,"transactions":9,"vwap":1488},"2026-03-05",207.32001,208.21001,201.59,203.61,-3.74,310700,{"date":1492,"open":1493,"high":1294,"low":1494,"close":1144,"change":1495,"percent_change":720,"volume":1496,"transactions":9,"vwap":1144},"2026-03-04",205.2,200.059998,2.6,332900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-03",203.52,206.85001,202.32001,204.75,-1.63,-0.79,635900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",201.36,209.24001,200.089996,206.38,3.98,1.97,751400,{"date":1516,"open":1517,"high":1488,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-27",200.42999,196.0099945,202.39999,2.93,1.47,907300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",201.86,205,198.91,199.47,-0.66,-0.33,793500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":25,"percent_change":596,"volume":1538,"transactions":9,"vwap":1537},"2026-02-25",194.96001,200.92,193.17999,200.13,505800,{"date":1540,"open":1541,"high":438,"low":1542,"close":265,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":265},"2026-02-24",185.7,185.10001,9.9,5.34,502300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":879,"volume":1553,"transactions":9,"vwap":1551},"2026-02-23",182.0099945,188.11,179.60001,185.3,3.08,498600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":762,"volume":1561,"transactions":9,"vwap":1559},"2026-02-20",177.83,184.78999,177.14,182.22,5.43,533500,{"date":1563,"open":1564,"high":1243,"low":1565,"close":875,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":875},"2026-02-19",168.21001,168.059998,6.5,3.82,886700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1098,"percent_change":1474,"volume":1575,"transactions":9,"vwap":1574},"2026-02-18",166,170.72,163.21001,170.28999,444300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1098,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-17",163.050003,167.050003,162.5,166.10001,2.59,563700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1324,"volume":1591,"transactions":9,"vwap":1589},"2026-02-13",163.50999,164.59,159.95,161.91,-1.79,390400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1009,"volume":1599,"transactions":9,"vwap":1597},"2026-02-12",159.5,166.48,157.91,163.7,4.56,413500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-11",156.66,159.39999,154.98,159.14,2.67,1.71,294300,{"date":1610,"open":1611,"high":1602,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-10",153.88,152.94,156.47,2.38,1.54,428000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",158.13,159,153.3,154.089996,-3.65,-2.31,412800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":863,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-06",156,159.75,155.96001,157.74001,1.45,411900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1315,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-05",151.67999,156.85001,150.94,155.48,3.65,623900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":709,"percent_change":639,"volume":1648,"transactions":9,"vwap":1647},"2026-02-04",157.050003,157.55,148.81,150,691500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-03",153.28,156.39,152.50999,155.92,2.03,1.32,308800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-02",152.25999,155,151.55,153.89,1.83,1.2,344300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":484,"volume":1674,"transactions":9,"vwap":1672},"2026-01-30",148.57001,152.24001,146.8,152.059998,2.76,423400,{"date":1676,"open":1677,"high":1662,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-29",149.75,148.24001,149.3,-0.2,-0.13,424800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1529,"volume":1690,"transactions":9,"vwap":1688},"2026-01-28",149.82001,150.32001,147.63,149.5,-1,275500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":86,"percent_change":71,"volume":1697,"transactions":9,"vwap":1696},"2026-01-27",149.14999,151.28,148.27,150.5,221500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":377,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-26",150.60001,151.46001,148.94,149.16,-0.7,260200,{"date":1707,"open":1708,"high":1700,"low":1709,"close":1710,"change":301,"percent_change":1453,"volume":1711,"transactions":9,"vwap":1710},"2026-01-23",149,148.5,150.21001,233300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":389,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-22",153.53999,154,149.11,149.91,-2.66,357200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":1385,"percent_change":452,"volume":1725,"transactions":9,"vwap":1715},"2026-01-21",153.11,155.41,152.89999,344400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1722,"change":1459,"percent_change":268,"volume":1731,"transactions":9,"vwap":1722},"2026-01-20",150.99001,153.74001,150.10001,442100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-16",149.35001,151.87,147.28,151.48,0.63,0.42,445900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1247,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-15",152.47,153.27,148.17999,150.85001,-0.91,645700,{"date":1750,"open":1751,"high":1752,"low":1735,"close":1670,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1670},"2026-01-14",152.13,154.5,0.27,0.18,352600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":836,"percent_change":64,"volume":1762,"transactions":9,"vwap":1761},"2026-01-13",149.99001,152.10001,149.089996,151.97,276200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-12",150.52,151.95,149.25,150.17999,-0.17,-0.11,402200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-09",149.50999,150.95,148,150.35001,0.47,0.31,311000,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1513,"volume":1787,"transactions":9,"vwap":1785},"2026-01-08",147.64,150.59,149.88,2.89,549600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1431,"percent_change":1199,"volume":1794,"transactions":9,"vwap":1793},"2026-01-07",145.64,147.77,145,146.99001,408400,{"date":1796,"open":1708,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-06",149.10001,142.83,145.58,-3.52,-2.36,464500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1797,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1797},"2026-01-05",148.67999,150.88,148.58,-0.74,-0.49,612100,{"date":1812,"open":1621,"high":1813,"low":1734,"close":1814,"change":291,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-02",154.020004,149.84,-2.26,613000,{"date":1818,"open":1819,"high":1628,"low":1820,"close":1621,"change":853,"percent_change":1216,"volume":1821,"transactions":9,"vwap":1621},"2025-12-31",154.42,153.2,648600,{"date":1823,"open":1824,"high":1825,"low":1722,"close":1826,"change":312,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-30",153.8,155.2,154.66,0.03,461000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1489,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",160.63,161.2,150.28999,154.62,-6.01,891000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1831,"change":215,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1831},"2025-12-26",162.039993,162.070007,160.27,-0.87,375000,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1839,"change":1848,"percent_change":1842,"volume":1849,"transactions":9,"vwap":1839},"2025-12-24",163.92,161.64999,-1.42,224600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1842,"volume":1857,"transactions":9,"vwap":1855},"2025-12-23",164.25,164.62,162.64,163.46001,-1.43,298400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":787,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-22",165.67999,166.17999,163,164.89,-0.78,520100,{"date":1867,"open":1571,"high":1868,"low":1869,"close":1861,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1861},"2025-12-19",169.49001,165.32001,0.16,0.1,2023300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1521,"volume":1880,"transactions":9,"vwap":1878},"2025-12-18",163.61,166.74001,162.72,166.020004,2.41,869400,{"date":1882,"open":1883,"high":1852,"low":1884,"close":1875,"change":236,"percent_change":367,"volume":1885,"transactions":9,"vwap":1875},"2025-12-17",162.8,160.3,626100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-16",166.42999,166.83,161.070007,162.97,-2.96,-1.78,513900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":302,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-15",165.67,168.8,165.39,165.92999,0.09,649300,{"date":1904,"open":1589,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",166.36,161.55,165.78,4.82,2.99,489700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-11",163.56,164.60001,160.24001,160.96001,-1.37,-0.84,440700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":378,"volume":1927,"transactions":9,"vwap":1925},"2025-12-10",163.83,165.31,159.13,162.33,-0.9,614200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":462,"percent_change":1864,"volume":1934,"transactions":9,"vwap":1933},"2025-12-09",165.21001,167.60001,162.57001,163.23,452300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-08",167.3,168.080002,163.2,164.50999,-3.57,-2.12,543600,{"date":1945,"open":1946,"high":1564,"low":1930,"close":1938,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1938},"2025-12-05",165.98,2.37,1.43,328600,{"date":1951,"open":1120,"high":1907,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-04",164,165.71001,1.33,0.81,250800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":121,"volume":1963,"transactions":9,"vwap":1961},"2025-12-03",162.73,165,164.38,1.84,290300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":131,"percent_change":126,"volume":1970,"transactions":9,"vwap":1969},"2025-12-02",162.23,163.53,160.59,162.53999,343100,{"date":1972,"open":1939,"high":1973,"low":1974,"close":1975,"change":1057,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-01",165.059998,162.029999,162.14,-0.5,607200,{"date":1979,"open":1980,"high":1112,"low":1840,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-28",163.91,162.95,-0.96,-0.59,266100,{"date":1986,"open":1987,"high":1860,"low":1988,"close":1980,"change":1989,"percent_change":1199,"volume":1990,"transactions":9,"vwap":1980},"2025-11-26",162.85001,162.36,1.57,601500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1467,"volume":1998,"transactions":9,"vwap":1996},"2025-11-25",162.25,165.88,160.83,162.34,0.59,623800,{"date":2000,"open":2001,"high":2002,"low":1104,"close":2003,"change":627,"percent_change":302,"volume":2004,"transactions":9,"vwap":2003},"2025-11-24",161.50999,163.62,161.75,525300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2001,"change":2010,"percent_change":193,"volume":2011,"transactions":9,"vwap":2001},"2025-11-21",163.86,165.19,161.3,-1.87,725000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":804,"percent_change":1769,"volume":2018,"transactions":9,"vwap":2017},"2025-11-20",163.66,166.21001,163.25,163.38,446000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2014,"change":2024,"percent_change":1656,"volume":2025,"transactions":9,"vwap":2014},"2025-11-19",161.89999,164.91,160.89,2.13,418000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-18",160,162.67,158.99001,161.53,1.88,1.18,399800,{"date":2036,"open":1594,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1067,"volume":2041,"transactions":9,"vwap":2039},"2025-11-17",162.41,157.11,159.64999,0.11,395100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":648,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-14",160.87,161.92999,158.0099945,159.53999,-1.2,518300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",155.84,162.42999,155.5,161.47,5.64,3.62,833600,{"date":2060,"open":2061,"high":2062,"low":1766,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-12",152.3,158.14,155.83,3.55,2.33,694400,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-11",145.5,154.44,152.28,6.8,4.67,819900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-10",138.28999,146.37,136.97,145.48,7.7,5.59,756100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":797,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-07",136.42,138.41,136.11,137.78,1.6,304900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-06",134.53,136.16,133.8,135.61,0.87,0.65,258300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":248,"percent_change":689,"volume":2107,"transactions":9,"vwap":2106},"2025-11-05",134,137,133.82001,134.74001,380700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":442,"volume":2115,"transactions":9,"vwap":2113},"2025-11-04",131.89999,133.89,131,133.59,2.62,378200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1997,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-03",130.33,131.5,127.089996,130.97,0.45,368600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1201,"transactions":9,"vwap":2129},"2025-10-31",131.44,131.49001,129.3,130.38,-2.11,-1.59,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-30",130.21001,138.89999,129.28,132.49001,4.52,3.53,695700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":805,"percent_change":357,"volume":2147,"transactions":9,"vwap":2146},"2025-10-29",127,128,126,127.97,556700,{"date":2149,"open":2150,"high":2151,"low":2145,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-28",128.45,129.49001,128.13,-0.04,-0.03,586000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1050,"percent_change":131,"volume":2162,"transactions":9,"vwap":2161},"2025-10-27",127.71,129.36,127.62,128.17,346800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2153,"volume":2170,"transactions":9,"vwap":2168},"2025-10-24",127.78,128.059998,126.75,127.66,-0.05,323200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2158,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2158},"2025-10-23",129.22,129.44,127.059998,-1.51,-1.17,346600,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2173,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2173},"2025-10-22",133.63,128.60001,-3.6,-2.71,440200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1754,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-21",133.35001,133.89999,132.64,132.82001,0.14,367300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2190,"change":2199,"percent_change":43,"volume":2200,"transactions":9,"vwap":2190},"2025-10-20",132,133.46001,131.7,0.96,350200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":411,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-17",130.99001,131.88,129.78999,131.67999,0.83,379800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1520,"volume":2216,"transactions":9,"vwap":2214},"2025-10-16",127.37,130.89,126.68,130.59,3.72,559000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":628,"volume":2224,"transactions":9,"vwap":2222},"2025-10-15",126.81,128.89999,126.58,126.87,0.17,525000,{"date":2226,"open":2227,"high":2120,"low":2228,"close":2229,"change":1513,"percent_change":688,"volume":2230,"transactions":9,"vwap":2229},"2025-10-14",124.73,124.019997,126.7,388700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2227,"change":126,"percent_change":1453,"volume":2236,"transactions":9,"vwap":2227},"2025-10-13",123.54,125.67,123.42,476700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1371,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-10",123.95,125.84,123.38,124.48,1.04,771000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-09",120.3,124.36,119.81,123.2,3.27,2.73,772300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2040,"percent_change":1901,"volume":2260,"transactions":9,"vwap":2259},"2025-10-08",120.41,120.78,119.17,119.93,357800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2098,"volume":2268,"transactions":9,"vwap":2266},"2025-10-07",118.92,120.18,118.25,119.82,1.03,395700,{"date":2270,"open":2271,"high":2272,"low":31,"close":2273,"change":812,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-06",119.78,120.7,118.79,-1.54,569900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":121,"volume":2283,"transactions":9,"vwap":2281},"2025-10-03",119.68,121.58,119.54,120.65,1.35,613400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1042,"volume":2291,"transactions":9,"vwap":2289},"2025-10-02",118.19,119.95,117.77,119.3,0.33,487100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1615,"volume":2299,"transactions":9,"vwap":2297},"2025-10-01",117.31,119.24,117.080002,118.97,1.81,436200,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-30",116.26,117.72,117.16,0.82,0.7,428800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":880,"percent_change":2305,"volume":2314,"transactions":9,"vwap":2313},"2025-09-29",115.29,116.63,114.15,116.34,427700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1239,"percent_change":1371,"volume":2321,"transactions":9,"vwap":2320},"2025-09-26",114.59,116.15,113.97,115.39,464200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1058,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-25",115.26,117,113.76,113.93,-0.4,572800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":804,"volume":2337,"transactions":9,"vwap":2335},"2025-09-24",114.72,115.86,113.7,114.39,-0.32,477400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-23",114.69,115.17,113.21,114.71,-0.26,-0.23,420100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1191,"volume":2354,"transactions":9,"vwap":2352},"2025-09-22",112.82,115.059998,112.17,114.97,1.75,886600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-19",111.92,113.5,110.6,113.22,1.31,1.17,2553500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-18",118.07,118.55,111.65,111.91,-6.62,-5.59,1194800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":43,"percent_change":731,"volume":2379,"transactions":9,"vwap":2378},"2025-09-17",118.4,120.029999,117.7,118.53,573700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-16",121.77,122.040001,117.63,117.8,-3.97,-3.26,584100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2382,"change":2394,"percent_change":1769,"volume":2395,"transactions":9,"vwap":2382},"2025-09-15",122.15,123.89,121.2,-0.21,497300,{"date":2397,"open":2398,"high":2248,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-12",124.050003,121.25,121.98,-2.17,-1.75,468800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-11",121.57,125.47,124.15,2.77,2.28,558600,{"date":2413,"open":2406,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1689,"volume":2418,"transactions":9,"vwap":2416},"2025-09-10",122.73,119.27,121.38,-1.22,490500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1871,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-09",122.54,123.68,121.33,122.6,0.08,465200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":879,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-08",120.63,122.62,119,122.5,1.4,505600,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":494,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",119.48,121.4,120.81,1.26,591100,{"date":2443,"open":2444,"high":2287,"low":2445,"close":2446,"change":2447,"percent_change":2298,"volume":2448,"transactions":9,"vwap":2446},"2025-09-04",117.3,116.59,119.31,2.12,508300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":126,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-03",116.52,117.28,115.41,117.19,0.21,336200,{"date":2458,"open":2459,"high":2385,"low":2460,"close":2461,"change":2462,"percent_change":2344,"volume":2463,"transactions":9,"vwap":2461},"2025-09-02",116.75,115.87,116.94,-0.3,453300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2267,"percent_change":1385,"volume":2469,"transactions":9,"vwap":2468},"2025-08-29",116.51,117.78,117.24,281200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-28",117.42,117.44,116,116.21,-1.21,-1.03,435100,{"date":2480,"open":2481,"high":2482,"low":2340,"close":2472,"change":1879,"percent_change":410,"volume":2483,"transactions":9,"vwap":2472},"2025-08-27",114.96,117.53,472400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1393,"percent_change":668,"volume":2490,"transactions":9,"vwap":2489},"2025-08-26",116.099998,117.38,114.98,115.010002,509800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1718,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-25",118.58,119.39,116.55,116.57,-2.23,295300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":93,"percent_change":689,"volume":2505,"transactions":9,"vwap":2504},"2025-08-22",119.2,120.56,118.72,119.23,437200,{"date":2507,"open":2265,"high":2508,"low":2509,"close":2510,"change":979,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-21",119.25,117.9,118.21,-0.51,259900,{"date":2514,"open":2431,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1680,"volume":1719,"transactions":9,"vwap":2517},"2025-08-20",119.91,117.83,118.82,-0.24,{"date":2520,"open":2521,"high":2446,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-19",115.88,119.059998,3.41,2.95,630500,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":1495,"percent_change":897,"volume":2531,"transactions":9,"vwap":2530},"2025-08-18",113.2,115.85,115.65,510000,{"date":2533,"open":2534,"high":2521,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-15",114.92,112.89,113.050003,-1.67,-1.46,398200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2332,"change":2545,"percent_change":1530,"volume":2546,"transactions":9,"vwap":2332},"2025-08-14",114.73,115.050003,113.3,-0.38,268900,{"date":2548,"open":2340,"high":2549,"low":2550,"close":2551,"change":2455,"percent_change":1754,"volume":2552,"transactions":9,"vwap":2551},"2025-08-13",115.22,113.73,115.099998,391000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":301,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-12",114.99,115.35,114.31,114.89,0.26,246900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2317,"change":1200,"percent_change":1739,"volume":2566,"transactions":9,"vwap":2317},"2025-08-11",114,115.33,113.29,261300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":357,"percent_change":1770,"volume":1192,"transactions":9,"vwap":2572},"2025-08-08",114.41,115.15,113.84,114.11,{"date":2574,"open":2563,"high":2570,"low":2575,"close":2576,"change":2577,"percent_change":1738,"volume":1068,"transactions":9,"vwap":2576},"2025-08-07",112.24,114.23,0.72,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2282,"percent_change":1665,"volume":2584,"transactions":9,"vwap":2583},"2025-08-06",112.35,113.86,111.75,113.51,407900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":302,"percent_change":628,"volume":2591,"transactions":9,"vwap":2590},"2025-08-05",111.99,113.48,111.71,112.16,432400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2328,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-04",112.34,113.72,111.68,112.010002,-0.36,375500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":141,"percent_change":1997,"volume":2606,"transactions":9,"vwap":2605},"2025-08-01",112.19,113,110.4,112.41,552200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2582,"change":536,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2582},"2025-07-31",113.98,114.95,111.58,-2.53,486500,{"date":2615,"open":2616,"high":2617,"low":2576,"close":2618,"change":1681,"percent_change":1770,"volume":2619,"transactions":9,"vwap":2618},"2025-07-30",114.78,115.92,114.65,740100,{"date":2621,"open":2622,"high":2623,"low":2343,"close":2616,"change":215,"percent_change":2476,"volume":1380,"transactions":9,"vwap":2616},"2025-07-29",115.75,116.5,{"date":2625,"open":31,"high":2626,"low":2627,"close":2628,"change":667,"percent_change":1132,"volume":2629,"transactions":9,"vwap":2628},"2025-07-28",118.71,115.11,116.19,652700,{"date":2631,"open":2632,"high":2633,"low":2569,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-25",114.52,124.5,118.8,6.99,6.25,1480000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-24",114.27,115.13,111.7,111.81,-2.45,-2.14,803100,{"date":2648,"open":2649,"high":2650,"low":2563,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-23",117.75,118.52,114.26,-3.11,-2.65,947700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":897,"volume":2662,"transactions":9,"vwap":2660},"2025-07-22",115.25,117.49,115,117.37,2.64,619000,{"date":2664,"open":2583,"high":2665,"low":2666,"close":2542,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2542},"2025-07-21",115.5,113.44,1.37,1.21,512800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":357,"percent_change":1770,"volume":2676,"transactions":9,"vwap":2675},"2025-07-18",113.79,114.7,112.6,113.36,618100,{"date":2678,"open":2679,"high":2588,"low":2680,"close":2588,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2588},"2025-07-17",111.16,111,2.57,2.32,524600,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-16",110,111.6,110.91,1.36,1.24,441700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":421,"volume":2699,"transactions":9,"vwap":2697},"2025-07-15",112.21,112.25,109.42,109.55,-2.7,596800,{"date":2701,"open":2702,"high":2703,"low":2597,"close":2695,"change":1422,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2695},"2025-07-14",113.95,114.63,-1.49,405700,{"date":2707,"open":2708,"high":2335,"low":2709,"close":2702,"change":2345,"percent_change":1680,"volume":2710,"transactions":9,"vwap":2702},"2025-07-11",113.99,112.93,459500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":689,"percent_change":504,"volume":2717,"transactions":9,"vwap":2716},"2025-07-10",113.32,114.5,112.96,114.18,419200,{"date":2719,"open":2609,"high":2720,"low":2721,"close":2713,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2713},"2025-07-09",114.2,112.26,-0.54,-0.47,474700,{"date":2726,"open":2320,"high":2529,"low":2727,"close":2581,"change":2130,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2581},"2025-07-08",112.81,-1.82,654900,{"date":2731,"open":2732,"high":2431,"low":2335,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-07",117.71,115.97,-1.74,-1.48,1069200,{"date":2738,"open":2739,"high":2740,"low":2324,"close":2732,"change":2741,"percent_change":1223,"volume":2742,"transactions":9,"vwap":2732},"2025-07-03",116.25,118.050003,1.76,467500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2290,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-02",115.62,116.32,113.8,115.95,0.29,676900,{"date":2752,"open":2753,"high":2754,"low":2368,"close":2745,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2745},"2025-07-01",111.78,116.65,3.97,3.56,844800,{"date":2759,"open":2680,"high":2760,"low":2761,"close":2368,"change":1453,"percent_change":1754,"volume":2762,"transactions":9,"vwap":2368},"2025-06-30",111.74,110.22,916300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":269,"percent_change":1050,"volume":2769,"transactions":9,"vwap":2768},"2025-06-27",110.9,112.56,110.099998,111.45,1538100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-26",108,111.41,107.95,110.88,3.23,3,779300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2538,"volume":2786,"transactions":9,"vwap":2784},"2025-06-25",109.18,110.24,107.21,107.65,-1.6,649500,{"date":2788,"open":2789,"high":2697,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-24",109,107.96,109.25,0.61,0.56,521100,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":494,"percent_change":2433,"volume":2800,"transactions":9,"vwap":2799},"2025-06-23",106.69,109.61,108.64,672300,{"date":2802,"open":2797,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1385,"volume":2807,"transactions":9,"vwap":2805},"2025-06-20",107.99,105.98,107.14,0.94,1361700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1200,"percent_change":2122,"volume":2814,"transactions":9,"vwap":2813},"2025-06-18",105.8,106.9,105.44,106.2,576900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":668,"volume":2822,"transactions":9,"vwap":2820},"2025-06-17",107,107.63,105.62,105.72,-1.44,690000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2538,"percent_change":668,"volume":2829,"transactions":9,"vwap":2828},"2025-06-16",109.050003,109.27,105.65,107.16,941200,{"date":2831,"open":2832,"high":2686,"low":2833,"close":2834,"change":2476,"percent_change":978,"volume":2835,"transactions":9,"vwap":2834},"2025-06-13",109.24,108.37,108.62,410500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1076,"percent_change":846,"volume":2441,"transactions":9,"vwap":2841},"2025-06-12",108.58,109.89,107.35,109.83,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":431,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-11",111.23,112,108.11,108.18,-2.63,496100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":71,"volume":2857,"transactions":9,"vwap":2855},"2025-06-10",110.33,111.69,110.26,111.099998,0.99,482100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1632,"percent_change":1954,"volume":2049,"transactions":9,"vwap":2863},"2025-06-09",108.66,110.35,107.91,110.11,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2860,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2860},"2025-06-06",106.5,109.34,106.42,2.49,2.35,631100,{"date":2873,"open":2874,"high":2875,"low":180,"close":2876,"change":2176,"percent_change":1026,"volume":2877,"transactions":9,"vwap":2876},"2025-06-05",107.56,107.88,106.17,745800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-04",111.59,111.67,106.029999,107.68,-3.76,-3.37,908700,{"date":2888,"open":2580,"high":2580,"low":2782,"close":2889,"change":1247,"percent_change":422,"volume":2441,"transactions":9,"vwap":2889},"2025-06-03",111.44,{"date":2891,"open":2609,"high":2609,"low":2892,"close":2893,"change":2728,"percent_change":2131,"volume":2894,"transactions":9,"vwap":2893},"2025-06-02",110.52,112.83,689300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2618,"change":141,"percent_change":452,"volume":2900,"transactions":9,"vwap":2618},"2025-05-30",113.75,115.78,113.16,725200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2708,"change":2518,"percent_change":2394,"volume":2906,"transactions":9,"vwap":2708},"2025-05-29",114.010002,114.82,111.52,716400,{"date":2908,"open":2909,"high":2910,"low":2603,"close":2576,"change":526,"percent_change":248,"volume":2911,"transactions":9,"vwap":2576},"2025-05-28",113.080002,117.85,755000,{"date":2913,"open":2914,"high":2444,"low":2915,"close":2709,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2709},"2025-05-27",115.73,110.82,-1.425,-1.25,929400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2033,"volume":2926,"transactions":9,"vwap":2924},"2025-05-23",112.777,114.655,112.075996,114.355,1.331,544000,{"date":2928,"open":2334,"high":2929,"low":2930,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-22",115.273,113.024002,-0.773,-0.68,561000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-21",115.592,115.6,112.869,113.797,-2.203,-1.9,558000,{"date":2944,"open":2623,"high":2945,"low":2936,"close":2474,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2474},"2025-05-20",117.403,-0.492,-0.42,351000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-19",117.586,118.356,115.502,116.492,-1.094,-0.93,598000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2951,"change":2963,"percent_change":248,"volume":2964,"transactions":9,"vwap":2951},"2025-05-16",117.014999,117.796,115.603,1.337,640000,{"date":2966,"open":2967,"high":2968,"low":2714,"close":2969,"change":2970,"percent_change":1223,"volume":2155,"transactions":9,"vwap":2969},"2025-05-15",114.825,117.262,116.249,1.744,{"date":2972,"open":2973,"high":2974,"low":2358,"close":2975,"change":2976,"percent_change":2722,"volume":2977,"transactions":9,"vwap":2975},"2025-05-14",115.126,116.984,114.505,-0.621,815000,{"date":2979,"open":2980,"high":2980,"low":2981,"close":2973,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2973},"2025-05-13",117.624,114.803,-2.408,-2.05,724000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1122,"volume":2992,"transactions":9,"vwap":2990},"2025-05-12",117.00099945,119.152,115.098,117.534,2.284,789000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2657,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2657},"2025-05-09",118.3,118.399,113.701,-3.334,-2.81,809000,{"date":3002,"open":3003,"high":3003,"low":2444,"close":3004,"change":3005,"percent_change":1018,"volume":3006,"transactions":9,"vwap":3004},"2025-05-08",120,118.584,-0.777,675000,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1010,"volume":2822,"transactions":9,"vwap":3012},"2025-05-07",118.9,120.26,118.474,119.361,1.957,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2776,"volume":3021,"transactions":9,"vwap":3019},"2025-05-06",113.71,118.706,113.191,117.404,3.679,882000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3005,"percent_change":2932,"volume":3028,"transactions":9,"vwap":3027},"2025-05-05",113.469,117.095001,110.65,113.725,1386000,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-02",120.5,121.157,114.055,114.502,-4.803,-4.03,1237000,{"date":3039,"open":3040,"high":3040,"low":2265,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-01",135.25301,119.305,-16.276,-12,1779000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3048,"change":3050,"percent_change":237,"volume":2011,"transactions":9,"vwap":3048},"2025-04-30",134.94501,135.58099,133.25301,0.456,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":1770,"percent_change":771,"volume":3056,"transactions":9,"vwap":3055},"2025-04-29",133.80901,135.96001,135.125,440000,{"date":3058,"open":3059,"high":2104,"low":3060,"close":3061,"change":3062,"percent_change":2417,"volume":3063,"transactions":9,"vwap":3061},"2025-04-28",136.99001,134.401,135.235,-1.667,389000,{"date":3065,"open":3066,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-04-25",139.339,134.769,136.90199,-2.118,-1.52,319000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":1769,"volume":3079,"transactions":9,"vwap":3077},"2025-04-24",139.5,142.132,138.5,139.020004,-0.241,486000,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1431,"volume":3087,"transactions":9,"vwap":3085},"2025-04-23",139.49001,140.996,137.407,139.261,1.933,464000,{"date":184,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":1058,"volume":1616,"transactions":9,"vwap":3092},137.96899,140.14,136.84801,137.328,-0.641]