[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALC":3,"homepage-market-summary":29,"stock-historical-ALC":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ALC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Alcon Inc. Ordinary Shares","NYSE",null,"Common Stock","Alcon is one of the leading visioncare companies in the world. Following nine years as a Novartis subsidiary, it was spun off as a public company in April 2019. Alcon operates in two segments: visioncare and surgical. Visioncare comprises contact lenses, lenscare solutions, and a suite of ocular health products. With brands like Dailies, Total1, and Air Optix, Alcon controls about one fourth of the US contact lens market. Surgical comprises intraocular lenses, ophthalmic surgical equipment, and consumables used during surgeries. Its main products include Centurion, a phacoemulsification device used during cataract surgeries, and a portfolio of IOLs including PanOptix and Vivity. Alcon has one of the largest installed bases of eye surgical equipment in the world.","25,942",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},63.94,64.64,64.82,63.4,64.75,-0.81,-1.25,2144723.308612,27801,63.8341,101.099998,39.37,1177121.848640145,39.8,1881,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":19,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},99.2,61.835,1855487,677252697.292113,-30.03,"2025-04-21",[182,183,193,203,213,223,234,244,255,265,274,284,295,305,316,327,338,348,358,369,380,390,401,411,419,429,439,449,459,470,481,492,503,514,524,534,545,555,565,576,586,597,607,617,628,638,648,659,669,678,687,697,707,715,724,732,740,749,756,764,773,781,786,792,801,808,815,821,829,837,844,853,860,868,877,885,891,898,905,910,919,922,931,939,946,953,961,968,974,983,989,995,1001,1007,1013,1021,1028,1036,1045,1053,1061,1068,1076,1083,1090,1097,1103,1112,1120,1128,1136,1143,1151,1159,1168,1176,1185,1193,1200,1207,1216,1222,1231,1240,1247,1252,1260,1267,1274,1281,1287,1294,1301,1308,1314,1322,1329,1337,1345,1351,1359,1367,1375,1384,1393,1402,1410,1418,1427,1436,1445,1452,1461,1470,1479,1487,1496,1504,1513,1520,1527,1535,1544,1553,1560,1567,1575,1581,1589,1596,1603,1610,1617,1623,1631,1640,1648,1655,1660,1665,1673,1681,1688,1694,1701,1707,1714,1722,1730,1737,1745,1748,1753,1757,1764,1771,1776,1782,1788,1794,1802,1809,1815,1822,1828,1836,1843,1849,1852,1858,1867,1873,1881,1888,1896,1905,1912,1918,1924,1931,1938,1945,1952,1959,1966,1973,1981,1987,1992,1997,2001,2008,2013,2020,2027,2033,2038,2043,2049,2055,2061,2069,2073,2080,2089,2097,2105,2112,2118,2126,2131,2135,2141,2146,2153,2158,2163,2169,2178,2183,2188,2194,2200,2207,2212,2219,2223,2228,2232,2237,2242,2247,2252,2256,2261,2268,2275,2282,2287,2294,2300,2308,2317,2325,2333,2341,2348,2357,2364,2371,2380,2388,2397,2404,2411,2417,2426,2434,2442,2448,2457,2466,2473,2480,2486,2493,2500,2508,2514,2521,2529,2535,2542,2550,2556,2562,2569,2576,2583,2590,2595,2602,2609,2615,2622,2629,2635,2641,2648,2654,2661,2666,2672,2678,2683,2689,2697,2702,2710,2717,2723,2731,2736,2741,2748,2753,2761,2767,2775,2782,2789,2796,2804,2811,2818,2827,2835,2843,2850,2858,2864,2871,2879,2886,2895],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",65.26,65.28,64.51,-0.69,-1.05,1603863.577529,26608,64.7936,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":155,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",65.5,65.52,64.7334,65.44,0.28,2288562.417513,30969,65.1648,{"date":204,"open":205,"high":206,"low":207,"close":185,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",65.01,65.445,64.36,0.79,1.23,2320443.864293,32120,64.9743,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",64.02,64.7,64.47,-0.09,-0.14,2457877.365818,27729,64.3549,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",65.07,65.38,64.24,64.56,-0.83,-1.27,1740216.79846,22003,64.5586,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":93,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",65.15,65.71,65.06,65.39,-0.3,1053963.453814,16836,65.3162,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",65.4,65.745,64.98,65.59,0.72,1.11,947686.65386,17297,65.4715,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",65.825,64.85,64.87,-0.17,-0.26,1315194.983659,19941,65.1014,{"date":266,"open":18,"high":267,"low":268,"close":269,"change":219,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",65.6,64.54,65.04,-0.21,3461429.858644,41023,65.1469,{"date":275,"open":276,"high":277,"low":216,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",66.27,66.275,65.18,-1.12,-1.69,2136327.162347,26588,65.1141,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",67.19,67.55,66.125,66.3,-1.46,-2.15,1709336.233443,22458,66.9314,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":164,"volume":302,"transactions":303,"vwap":304},"2026-09-15",67.06,67.935,66.95,67.76,0.02,1409549.79604,18743,67.6675,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",67.31,67.79,66.64,67.74,1.71,2.59,1741799.26731,24812,67.4555,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",67.26,67.415,65.94,66.03,-0.52,-0.78,1942106.615846,32473,66.2314,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",67.42,67.7,66.53,66.55,-1.88,-2.75,1573412.923742,23175,66.9502,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":188,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",68.9,69.37,68.255,68.43,-1,1964869.035343,23487,68.7264,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",69.64,68.855,69.12,-1.38,-1.96,1657368.236843,24016,69.2162,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",70.89,71.14,70.48,70.5,-1.58,-2.19,1341022.405095,18792,70.7331,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",72.82,73.22,71.195,72.08,-0.16,-0.22,950484.060802,15136,71.9663,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",71.72,73.52,72.24,0.49,0.68,1328026.778555,21235,72.5783,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",72.56,72.59,71.38,71.75,-0.31,-0.43,1404980.887768,20766,71.8234,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":71,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",71.89,72.45,71.39,72.06,0.07,1106682.956715,17323,72.1515,{"date":412,"open":413,"high":414,"low":394,"close":415,"change":376,"percent_change":240,"volume":416,"transactions":417,"vwap":418},"2026-08-28",71.69,72.07,72.01,1177011.814197,18951,71.793,{"date":420,"open":421,"high":371,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",72.46,72.16,72.23,-0.44,-0.61,716520.447423,15014,72.3996,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":92,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",72.85,73.11,72.585,72.67,-0.95,772156.139613,14433,72.7878,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":119,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",73.35,73.4299,72.695,73.37,-0.45,816272.750473,17823,73.1181,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":407,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",73.34,73.91,73.21,73.7,0.1,1160027.769687,19698,73.6191,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",72.8,73.84,72.64,73.63,0.7,0.96,994229.841884,18516,73.3895,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",74.46,74.68,72.87,72.93,-1.33,-1.79,1443028.941443,26283,73.5714,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",73.67,74.825,73.43,74.26,0.71,0.97,1652431.173942,26478,74.2767,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",73.6,74.4,73.5,73.55,1.06,1.46,1561461.21031,24044,73.9179,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",73.14,73.4573,72.43,72.49,-1.76,-2.37,1282425.848735,21392,72.7423,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":129,"volume":521,"transactions":522,"vwap":523},"2026-08-14",74.33,74.92,74.015,74.25,0.73,1158106.789989,18527,74.382,{"date":525,"open":526,"high":527,"low":528,"close":383,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",73.87,73.93,72.935,-0.06,-0.08,1725594.031032,25913,73.3346,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",72.34,73.88,72.085,73.58,-1.77,-2.35,2936840.35869,39810,73.0014,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":550},"2026-08-11",75.49,76.2,74.7,75.35,1.72,2.34,3964236.056204,50545,{"date":556,"open":557,"high":558,"low":559,"close":464,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",71.16,73.73,71.15,1.82,2.53,3529386.220176,52995,72.6984,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",70.34,71.815,70.23,71.81,2.27,3.26,2180201.616942,27158,71.2561,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":290,"volume":583,"transactions":584,"vwap":585},"2026-08-06",70.36,70.73,69.17,69.54,-1.03,1858979.252549,25902,69.5132,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",70.82,70.96,70.04,70.57,-0.42,-0.59,1212876.901278,21106,70.4229,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":251,"volume":604,"transactions":605,"vwap":606},"2026-08-04",70.83,71.18,70.02,70.99,0.78,1655932.812063,25999,70.8775,{"date":608,"open":609,"high":360,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",70.2,69.53,70.21,1.27,1.84,1897527.211011,27278,70.0256,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",69.47,69.48,68.26,68.94,-0.67,-0.96,2315532.121469,32010,68.6848,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":529,"volume":635,"transactions":636,"vwap":637},"2026-07-30",69.97,70.305,69.165,69.61,-0.04,2557907.604664,33756,69.6349,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":603,"volume":645,"transactions":646,"vwap":647},"2026-07-29",69,70.01,68.86,69.65,0.54,3129275.001839,34702,69.6338,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",68.33,69.83,68.31,69.11,1.83,2.72,3112838.527557,34026,69.1635,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":148,"volume":666,"transactions":667,"vwap":668},"2026-07-27",68.27,68.37,67.23,67.28,-0.63,2875425.053699,37921,67.8043,{"date":670,"open":671,"high":672,"low":329,"close":673,"change":465,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",67.64,68.36,67.91,1.04,1256844.08599,17141,68.0056,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":219,"percent_change":270,"volume":684,"transactions":685,"vwap":686},"2026-07-23",66.4,67.325,66.17,67.21,1349085.935036,19717,66.9731,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",68.48,68.54,67.09,67.35,0,1709362.250216,20877,67.4343,{"date":698,"open":699,"high":700,"low":701,"close":692,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",67.99,68.89,67.33,-2.69,-3.84,2187488.080642,28092,67.9789,{"date":708,"open":709,"high":710,"low":711,"close":590,"change":376,"percent_change":396,"volume":712,"transactions":713,"vwap":714},"2026-07-20",69.82,70.31,69.5,2446962.801309,25875,70.0251,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",70.58,71.49,69.8,70.26,-0.36,-0.51,2653500,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",69.28,70.66,70.62,2.12,3.09,1334700,{"date":733,"open":664,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",68.8,67.17,68.5,1.64,2.45,2629300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",67.78,67.98,66.85,66.86,-2.14,-3.1,3401500,{"date":750,"open":743,"high":751,"low":752,"close":640,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":640},"2026-07-13",69.13,67.85,1.19,1.75,2140200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":172,"volume":763,"transactions":9,"vwap":761},"2026-07-10",67.65,68.050003,67.3,67.81,0.67,1691200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",66.38,67.18,66.33,67.14,0.58,0.87,1405900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":396,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",66.67,67.035004,66.425,66.56,-0.46,2806200,{"date":782,"open":734,"high":640,"low":783,"close":784,"change":290,"percent_change":746,"volume":785,"transactions":9,"vwap":784},"2026-07-07",65.99,66.87,3476000,{"date":787,"open":788,"high":789,"low":308,"close":650,"change":476,"percent_change":790,"volume":791,"transactions":9,"vwap":650},"2026-07-06",68.64,68.84,-1.91,2029000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",67.61,69.745,67.53,69.66,2.84,4.25,1905000,{"date":802,"open":744,"high":803,"low":804,"close":805,"change":806,"percent_change":592,"volume":807,"transactions":9,"vwap":805},"2026-07-01",67.029999,66.07,66.82,-0.28,2800900,{"date":809,"open":794,"high":810,"low":811,"close":812,"change":722,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",68.225,66.915,67.099998,-0.75,1973200,{"date":816,"open":817,"high":817,"low":818,"close":794,"change":819,"percent_change":806,"volume":820,"transactions":9,"vwap":794},"2026-06-29",68.34,67.34,-0.19,1857800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":119,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",67.88,68.46,67.44,67.8,-0.48,1485000,{"date":830,"open":831,"high":832,"low":673,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",68.040001,69.27,68.13,0.2,0.29,1438300,{"date":838,"open":318,"high":839,"low":663,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",68.38,67.93,1.81,2.74,1558300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",65.98,66.665,65.315,66.12,0.94,1.44,2292000,{"date":854,"open":186,"high":855,"low":856,"close":278,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":278},"2026-06-22",65.548,64.9,0.5,0.77,1592100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":644,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",63.87,64.918,63.84,64.68,0.84,1999200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",65.85,66.41,63.81,64.14,-1.7,-2.58,3026000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":445,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",66.48,66.58,65.74,65.84,-0.68,1792200,{"date":886,"open":761,"high":887,"low":320,"close":888,"change":138,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",68.019997,66.29,-0.84,1838000,{"date":892,"open":893,"high":803,"low":894,"close":744,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":744},"2026-06-12",66.68,66.099998,0.34,0.51,1242400,{"date":899,"open":900,"high":901,"low":267,"close":902,"change":903,"percent_change":143,"volume":904,"transactions":9,"vwap":902},"2026-06-11",66.65,66.88,66.51,0.4,1462800,{"date":906,"open":803,"high":701,"low":894,"close":907,"change":477,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-10",66.11,-2.64,1230700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",66.98,68,66.96,67.9,1.79,2.71,1469700,{"date":920,"open":332,"high":901,"low":894,"close":907,"change":92,"percent_change":189,"volume":921,"transactions":9,"vwap":907},"2026-06-08",1340500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",66.93,67.38,66.375,66.81,0.23,0.35,1356100,{"date":932,"open":933,"high":934,"low":935,"close":880,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":880},"2026-06-04",65.67,66.6,65.63,2.36,3.67,2317100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":529,"percent_change":218,"volume":945,"transactions":9,"vwap":944},"2026-06-03",64.23,64.77,64.059998,64.22,2571900,{"date":947,"open":942,"high":259,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",64.010002,64.28,-1.42,-2.16,2270500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":593,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",65.54,66.265,64.96,65.7,-0.89,1926100,{"date":962,"open":963,"high":964,"low":965,"close":888,"change":966,"percent_change":466,"volume":967,"transactions":9,"vwap":888},"2026-05-29",66.26,67.059998,66.19,0.63,2878100,{"date":969,"open":239,"high":766,"low":970,"close":971,"change":188,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-28",65.36,65.66,-1.04,2396600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",67.94,68.029999,66.059998,66.35,-1.35,-1.99,2518300,{"date":984,"open":310,"high":985,"low":986,"close":330,"change":530,"percent_change":987,"volume":988,"transactions":9,"vwap":330},"2026-05-26",68.265,67.24,-0.12,2288800,{"date":990,"open":991,"high":689,"low":992,"close":742,"change":993,"percent_change":376,"volume":994,"transactions":9,"vwap":742},"2026-05-22",67.89,67.6,-0.15,2003000,{"date":996,"open":286,"high":997,"low":998,"close":840,"change":999,"percent_change":488,"volume":1000,"transactions":9,"vwap":840},"2026-05-21",68.2,66.72,0.65,2358100,{"date":1002,"open":1003,"high":752,"low":1004,"close":664,"change":172,"percent_change":1005,"volume":1006,"transactions":9,"vwap":664},"2026-05-20",66.46,65.93,1.51,3014700,{"date":1008,"open":309,"high":318,"low":1009,"close":1010,"change":45,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",66.22,66.28,0.47,3522600,{"date":1014,"open":1015,"high":894,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",64.93,64.52,65.97,2.33,3.66,2673800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":721,"percent_change":138,"volume":1027,"transactions":9,"vwap":1026},"2026-05-15",64.53,64.975,63.595,63.64,2131700,{"date":1029,"open":1030,"high":949,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",63.79,63.15,64,0.56,0.88,1515100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",62.96,63.675,62.76,63.44,-0.34,-0.53,1496800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":798,"volume":1052,"transactions":9,"vwap":1050},"2026-05-12",62.54,64.405,62.49,63.78,1.76,2842200,{"date":1054,"open":1055,"high":1056,"low":176,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",62.71,63.155,62.02,-0.54,-0.86,3167500,{"date":1062,"open":1063,"high":16,"low":1064,"close":1065,"change":109,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",64.42,62.4,62.56,-2.07,4537500,{"date":1069,"open":1070,"high":1071,"low":864,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",65.13,65.49,63.88,-1.53,-2.34,4383300,{"date":1077,"open":978,"high":1078,"low":18,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",67.66,65.41,-9.04,-12.14,6909300,{"date":1084,"open":1085,"high":1086,"low":441,"close":1087,"change":488,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",74.050003,74.78,74.45,1.32,1977700,{"date":1091,"open":1085,"high":1092,"low":1093,"close":1094,"change":425,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-04",74.82,73.16,73.48,-0.82,1813600,{"date":1098,"open":1099,"high":1100,"low":1085,"close":1101,"change":323,"percent_change":972,"volume":1102,"transactions":9,"vwap":1101},"2026-05-01",75.23,75.425,74.089996,1419300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",73.3,75.07,73.18,74.87,2.06,2.83,2013300,{"date":1113,"open":1114,"high":472,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",74.3,72.42,72.81,-2.59,-3.44,2575700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":425,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",75.61,75.84,74.88,75.4,-0.8,1296100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":199,"volume":1135,"transactions":9,"vwap":1133},"2026-04-27",76.3,76.75,75.82,76.010002,0.21,1132600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":529,"percent_change":530,"volume":1142,"transactions":9,"vwap":1141},"2026-04-24",75.5,75.935,75.26,75.8,752300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":813,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",75.78,76.4,75.25,75.86,-0.57,1243700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":477,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",77.66,78.019997,76.17,76.43,-1.39,1270700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",80.019997,80.28,77.36,77.82,-2.48,-3.09,2077100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":20,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",80.405,80.59,79.94,80.3,-1.02,751600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",81.56,82.365,81,81.32,1.77,2.23,1316800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":290,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",81.2,81.3,79.525,79.55,-1.18,985900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":208,"percent_change":129,"volume":1199,"transactions":9,"vwap":1198},"2026-04-15",80.69,81.68,80.41,80.73,1522300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1172,"change":834,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1172},"2026-04-14",80.17,80.825,79.8,0.25,1830200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-13",77.58,79.86,77.505,79.74,1.73,2.22,1192200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":143,"percent_change":208,"volume":1221,"transactions":9,"vwap":1220},"2026-04-10",79.11,77.54,78.010002,1456000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",77.19,78.029999,76.415,77.4,0.09,0.12,1304200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",78.19,78.29,77.13,77.31,2.64,3.54,1750900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":52,"percent_change":71,"volume":1246,"transactions":9,"vwap":1245},"2026-04-07",74.99,75.13,73.92,74.67,1426200,{"date":1248,"open":1249,"high":1106,"low":1249,"close":1250,"change":407,"percent_change":1228,"volume":1251,"transactions":9,"vwap":1250},"2026-04-06",74.13,74.63,664800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":435,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",74.38,76.059998,74.23,74.56,-1.26,1279800,{"date":1261,"open":1262,"high":1263,"low":1124,"close":1264,"change":1265,"percent_change":1134,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",75.87,75.99,75.51,0.16,1725500,{"date":1268,"open":1249,"high":1269,"low":1270,"close":550,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":550},"2026-03-31",75.53,73.47,1.68,2.28,1594400,{"date":1275,"open":1249,"high":1276,"low":1277,"close":483,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":483},"2026-03-30",74.49,73.32,0.33,0.45,1276700,{"date":1282,"open":473,"high":1283,"low":453,"close":451,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":451},"2026-03-27",74.8,-1.13,-1.52,1543600,{"date":1288,"open":1289,"high":1290,"low":516,"close":1291,"change":1292,"percent_change":189,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",74.94,76.35,74.47,-0.79,1487100,{"date":1295,"open":1296,"high":1264,"low":1297,"close":1140,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1140},"2026-03-25",74.9,73.99,1.02,1.37,995300,{"date":1302,"open":1303,"high":473,"low":1304,"close":1305,"change":455,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-24",73.8,73.12,74.24,0.13,1074700,{"date":1309,"open":1310,"high":1311,"low":526,"close":1312,"change":385,"percent_change":762,"volume":1313,"transactions":9,"vwap":1312},"2026-03-23",74.545,75.47,74.14,1359000,{"date":1315,"open":1108,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",75.050003,73.165,73.65,-1.36,-1.81,1755800,{"date":1323,"open":517,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":624,"volume":1328,"transactions":9,"vwap":1326},"2026-03-19",75.815,74.55,75.010002,-0.73,1572800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-18",76.85,77.010002,75.74,-2.04,-2.62,1719800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",77.3,78.26,77.055,77.78,-0.01,1865500,{"date":1346,"open":1347,"high":1348,"low":1339,"close":1349,"change":1011,"percent_change":143,"volume":1350,"transactions":9,"vwap":1349},"2026-03-16",77.38,78.75,77.79,1508900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1191,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",78.089996,78.095001,76.73,77.32,-1.5,1776700,{"date":1360,"open":1361,"high":1362,"low":1234,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",80,80.25,78.5,-2.27,-2.81,1834100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1229,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",80.62,80.79,79.73,80.77,0.15,1030000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-10",82.49,82.52,80.6,80.65,-1.2,-1.47,989700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-09",80.050003,81.917,78.96,81.85,0.52,0.64,1486100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",79.95,81.7,79.56,81.33,-1.19,-1.44,1598500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1378,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1378},"2026-03-05",82.73,83.17,81.585,-1.75,-2.08,1158900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":753,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",83.91,84.275,83.029999,84.27,1.43,969600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",81.96,83.32,81.065002,83.080002,-1.6,-1.89,1732300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-02",84.3,85.12,83.64,84.68,-2.5,-2.87,2422400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-27",86.525,87.2,86.010002,87.18,0.46,0.53,1189400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1279,"percent_change":1390,"volume":1451,"transactions":9,"vwap":1450},"2026-02-26",87.55,87.64,85.92,86.72,2873700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-25",85.24,87.49,85.15,86.27,2.14,2.54,3552200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-24",84.36,84.41,82.92,84.13,1.28,1.54,2356800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-23",82.62,83.019997,82.22,82.85,0.22,0.27,1795200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":593,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",83.040001,84.405,82.065002,82.63,-0.71,2586200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-19",82.59,83.26,82.18,83.22,0.93,1.13,1105900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-18",80.89,82.48,82.29,1.57,1.94,1635700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-17",79.44,81.18,79.35,80.72,1.52,1.92,2300000,{"date":1514,"open":1515,"high":1395,"low":1516,"close":1517,"change":999,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-13",79.46,79.029999,79.2,0.83,1410400,{"date":1521,"open":1522,"high":1372,"low":1523,"close":1524,"change":889,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-12",80.4,78.146,78.55,-1.06,1391200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":980,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",78.78,79.47,77.95,79.39,-1.09,2464500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",78.63,81.050003,78.37,80.48,2.04,2.6,3529000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-09",79.07,79.099998,78.040001,78.44,-0.39,-0.49,1376500,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1442,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-06",77.44,78.885,78.83,0.59,2088700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1539,"change":188,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1539},"2026-02-05",78.27,79.155,78.055,-0.87,2947600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1213,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-04",78.66,79.67,78.43,79.059998,2.24,3056500,{"date":1576,"open":1220,"high":1348,"low":1577,"close":1578,"change":1579,"percent_change":875,"volume":1580,"transactions":9,"vwap":1578},"2026-02-03",76.95,77.33,-2.05,2234500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1424,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-02",79.65,80.15,79.15,79.38,-1.98,1448400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":260,"percent_change":270,"volume":1595,"transactions":9,"vwap":1594},"2026-01-30",81.58,81.93,80.64,80.98,1224500,{"date":1597,"open":1598,"high":1599,"low":1584,"close":1600,"change":520,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-29",81.19,81.36,81.15,0.91,1392900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":445,"percent_change":138,"volume":1609,"transactions":9,"vwap":1608},"2026-01-28",80.11,80.63,79.81,80.42,1077400,{"date":1611,"open":1593,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":455,"volume":1616,"transactions":9,"vwap":1614},"2026-01-27",81.055,80.45,80.87,0.08,1020900,{"date":1618,"open":1619,"high":1620,"low":1195,"close":1370,"change":857,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1370},"2026-01-26",80.76,81.42,0.62,637400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1327,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-23",80.43,80.51,79.58,80.29,-0.9,939400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-22",80.93,82.14,80.91,81.019997,-0.6,-0.74,1015000,{"date":1641,"open":1642,"high":1643,"low":1619,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-21",80.88,81.97,81.62,2.56,3.24,2829600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1572,"change":1653,"percent_change":1615,"volume":1654,"transactions":9,"vwap":1572},"2026-01-20",78.605,79.88,78.265,0.06,1872300,{"date":1656,"open":1657,"high":1657,"low":1388,"close":1658,"change":623,"percent_change":889,"volume":1659,"transactions":9,"vwap":1658},"2026-01-16",80.2,79,1480200,{"date":1661,"open":1627,"high":1662,"low":1529,"close":1570,"change":424,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1570},"2026-01-15",79.705,-0.55,1125600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1605,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1605},"2026-01-14",79.635,80.27,78.965,1.12,1.42,1252200,{"date":1674,"open":1675,"high":1178,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-13",81.26,77.885,78.99,-1.87,-2.31,1941200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":520,"percent_change":1601,"volume":1687,"transactions":9,"vwap":1686},"2026-01-12",81.21,81.65,80.5,80.86,1002200,{"date":1689,"open":1690,"high":1593,"low":1691,"close":1692,"change":1551,"percent_change":425,"volume":1693,"transactions":9,"vwap":1692},"2026-01-09",80.35,78.855,80.13,1400000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1369,"change":1699,"percent_change":1551,"volume":1700,"transactions":9,"vwap":1369},"2026-01-08",79.82,81.11,79.68,-0.4,1129300,{"date":1702,"open":1634,"high":1703,"low":1704,"close":1636,"change":1292,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1636},"2026-01-07",82.5,80.67,-0.97,1292100,{"date":1708,"open":1591,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":851,"volume":1713,"transactions":9,"vwap":1711},"2026-01-06",82.33,81.41,81.81,1.16,1748100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1380,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1380},"2026-01-05",78.52,81.089996,78.49,3.05,3.93,1534700,{"date":1723,"open":1724,"high":1585,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-02",78.9,76.74,77.6,-1.21,-1.54,1421500,{"date":1731,"open":1732,"high":1515,"low":1733,"close":1734,"change":1735,"percent_change":665,"volume":1736,"transactions":9,"vwap":1734},"2025-12-31",79.42,78.53,78.81,-0.5,806400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":972,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-30",80.029999,80.18,79.21,79.31,-1.29,1230800,{"date":1746,"open":1370,"high":1642,"low":1605,"close":1690,"change":114,"percent_change":634,"volume":1747,"transactions":9,"vwap":1690},"2025-12-29",995100,{"date":1749,"open":1685,"high":1685,"low":1361,"close":1750,"change":1134,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",80.38,0.26,559900,{"date":1754,"open":1692,"high":1755,"low":1651,"close":1202,"change":71,"percent_change":1653,"volume":1756,"transactions":9,"vwap":1202},"2025-12-24",80.46,318800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":397,"percent_change":1043,"volume":1763,"transactions":9,"vwap":1762},"2025-12-23",80.61,80.719,79.89,80.12,1083700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":770,"percent_change":520,"volume":1770,"transactions":9,"vwap":1769},"2025-12-22",79.9,80.75,79.76,80.55,1082700,{"date":1772,"open":1570,"high":1362,"low":1773,"close":1774,"change":1011,"percent_change":1558,"volume":1775,"transactions":9,"vwap":1774},"2025-12-19",79.43,79.97,1001700,{"date":1777,"open":1607,"high":1162,"low":1586,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-18",79.5,0.24,0.3,1204600,{"date":1783,"open":1784,"high":1785,"low":1734,"close":1786,"change":1779,"percent_change":1780,"volume":1787,"transactions":9,"vwap":1786},"2025-12-17",79.050003,79.91,79.26,1030400,{"date":1789,"open":1516,"high":1790,"low":1791,"close":1792,"change":260,"percent_change":270,"volume":1793,"transactions":9,"vwap":1792},"2025-12-16",79.089996,78.285,79.019997,1083300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":385,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",79.22,79.78,78.97,79.19,0.39,933100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":52,"percent_change":71,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",78.77,79.3,78.25,78.8,1093900,{"date":1810,"open":1212,"high":1811,"low":1569,"close":1812,"change":1813,"percent_change":1320,"volume":1814,"transactions":9,"vwap":1812},"2025-12-11",79.825,78.76,-1.45,2427800,{"date":1816,"open":1741,"high":1817,"low":1818,"close":1819,"change":1468,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-10",80.39,78.91,80.21,1.96,1565100,{"date":1823,"open":1371,"high":1584,"low":1824,"close":1825,"change":93,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-09",78.545,78.67,-0.25,1511900,{"date":1829,"open":1830,"high":1831,"low":1807,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-08",80.34,80.44,78.87,-1.86,-2.3,1743300,{"date":1837,"open":1838,"high":1839,"low":1593,"close":1198,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1198},"2025-12-05",81.040001,81.69,1.74,2.2,1790200,{"date":1844,"open":1845,"high":1846,"low":1812,"close":1677,"change":972,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1677},"2025-12-04",79.71,79.93,-1.3,866200,{"date":1850,"open":1190,"high":120,"low":1508,"close":1739,"change":1518,"percent_change":99,"volume":1851,"transactions":9,"vwap":1739},"2025-12-03",1397700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1517,"change":172,"percent_change":1467,"volume":1857,"transactions":9,"vwap":1517},"2025-12-02",78.95,79.255,78.74,1881500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-01",79.29,79.64,78.16,78.2,-1.11,-1.4,1910500,{"date":1868,"open":1799,"high":1869,"low":1870,"close":1742,"change":1871,"percent_change":155,"volume":1872,"transactions":9,"vwap":1742},"2025-11-28",79.6,79.010002,0.14,474400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1551,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-26",79.7,80.040001,79.16,79.17,-0.62,861000,{"date":1882,"open":1883,"high":1607,"low":1224,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-25",77.25,79.66,3.41,4.47,3051100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":721,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-24",76.31,76.77,76.07,76.25,-0.47,1580400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-21",75.41,77.23,75.39,76.61,1.56,2.08,3321800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1316,"change":1910,"percent_change":1551,"volume":1911,"transactions":9,"vwap":1316},"2025-11-20",75.67,76.12,74.66,-0.37,1882900,{"date":1913,"open":1914,"high":1915,"low":1086,"close":1916,"change":721,"percent_change":827,"volume":1917,"transactions":9,"vwap":1916},"2025-11-19",75.58,75.79,75.42,2018500,{"date":1919,"open":1333,"high":1920,"low":1921,"close":1145,"change":229,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1145},"2025-11-18",75.98,74.79,-1.08,1970600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1901,"change":972,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1901},"2025-11-17",77.059998,77.41,76.38,-1.34,1738300,{"date":1932,"open":1933,"high":1934,"low":1927,"close":1935,"change":624,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-14",77.86,78.32,77.65,-1.22,2642800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":229,"percent_change":972,"volume":1944,"transactions":9,"vwap":1943},"2025-11-13",79.25,80.52,78.56,78.61,3113600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1506,"change":1903,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1506},"2025-11-12",81.37,81.89,79.34,2.69,5406800,{"date":1953,"open":1954,"high":1233,"low":1955,"close":1163,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1163},"2025-11-11",76.37,76.26,2.97,3.99,3075600,{"date":1960,"open":1961,"high":1962,"low":558,"close":1963,"change":169,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-10",74.029999,74.57,74.39,0.57,3682400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":240,"percent_change":1699,"volume":1972,"transactions":9,"vwap":1971},"2025-11-07",72.51,74.0049973,72.089996,73.97,3390900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":218,"volume":1980,"transactions":9,"vwap":1978},"2025-11-06",73.83,74.35,73.029999,74.27,-0.07,2331800,{"date":1982,"open":1983,"high":549,"low":1984,"close":1985,"change":1373,"percent_change":834,"volume":1986,"transactions":9,"vwap":1985},"2025-11-05",73.78,73.56,74.34,1881100,{"date":1988,"open":1257,"high":1989,"low":454,"close":1990,"change":45,"percent_change":169,"volume":1991,"transactions":9,"vwap":1990},"2025-11-04",75.28,74.19,2375100,{"date":1993,"open":1994,"high":1995,"low":1115,"close":537,"change":1343,"percent_change":1343,"volume":1996,"transactions":9,"vwap":537},"2025-11-03",73.07,73.89,1847500,{"date":1998,"open":1999,"high":1909,"low":526,"close":1995,"change":1910,"percent_change":1735,"volume":2000,"transactions":9,"vwap":1995},"2025-10-31",74.42,1427400,{"date":2002,"open":2003,"high":2004,"low":1984,"close":486,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":486},"2025-10-30",73.81,74.54,0.66,0.9,1177000,{"date":2009,"open":1243,"high":1243,"low":2010,"close":494,"change":1936,"percent_change":2011,"volume":2012,"transactions":9,"vwap":494},"2025-10-29",73.41,-1.63,1355400,{"date":2014,"open":2015,"high":2016,"low":1250,"close":1092,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1092},"2025-10-28",75.6,75.81,-1.28,-1.68,1238100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":301,"percent_change":164,"volume":2026,"transactions":9,"vwap":2025},"2025-10-27",75.76,76.235,75.68,76.099998,2052800,{"date":2028,"open":1332,"high":1332,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-24",76.080002,-0.18,-0.24,1361800,{"date":2034,"open":2035,"high":2036,"low":1908,"close":1955,"change":219,"percent_change":2030,"volume":2037,"transactions":9,"vwap":1955},"2025-10-23",76.27,76.9,1210100,{"date":2039,"open":2040,"high":2041,"low":2040,"close":1146,"change":1391,"percent_change":866,"volume":2042,"transactions":9,"vwap":1146},"2025-10-22",75.92,76.815,1679700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2022,"change":1780,"percent_change":903,"volume":2048,"transactions":9,"vwap":2022},"2025-10-21",75.12,75.995,75.11,1417300,{"date":2050,"open":2051,"high":2052,"low":1326,"close":2053,"change":929,"percent_change":1011,"volume":2054,"transactions":9,"vwap":2053},"2025-10-20",75.21,76.089996,75.46,2888700,{"date":2056,"open":2057,"high":1898,"low":1283,"close":2047,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2047},"2025-10-17",75.080002,-0.29,-0.38,2445300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1125,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1125},"2025-10-16",74.77,76,74.565,1.41,1.91,1915100,{"date":2070,"open":2071,"high":1316,"low":1971,"close":1297,"change":218,"percent_change":987,"volume":2072,"transactions":9,"vwap":1297},"2025-10-15",74.12,3973100,{"date":2074,"open":2075,"high":1305,"low":2076,"close":2077,"change":2078,"percent_change":1541,"volume":2079,"transactions":9,"vwap":2077},"2025-10-14",72.72,72.65,74.080002,1.48,3318300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-13",72.515,73.125,72.47,72.6,0.55,0.76,2485100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1165,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-10",74.62,74.72,71.55,72.050003,-3.33,4611000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":908,"volume":2104,"transactions":9,"vwap":2102},"2025-10-09",76.040001,76.15,74.365,74.53,-2.02,1697600,{"date":2106,"open":1311,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1501,"volume":2111,"transactions":9,"vwap":2109},"2025-10-08",77,75.32,76.55,1.18,1794200,{"date":2113,"open":1355,"high":2114,"low":2115,"close":2116,"change":1813,"percent_change":1425,"volume":2117,"transactions":9,"vwap":2116},"2025-10-07",76.78,75.34,75.37,1986300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":138,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-06",77.49,77.62,76.7,76.82,-0.72,1694300,{"date":2127,"open":1122,"high":2128,"low":1264,"close":1347,"change":571,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1347},"2025-10-03",77.5,3.02,2380800,{"date":2132,"open":1914,"high":2133,"low":2092,"close":2047,"change":693,"percent_change":693,"volume":2134,"transactions":9,"vwap":2047},"2025-10-02",75.705,2092600,{"date":2136,"open":517,"high":2047,"low":2137,"close":2047,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2047},"2025-10-01",74.010002,0.6,0.81,3427400,{"date":2142,"open":2137,"high":2143,"low":1303,"close":2144,"change":903,"percent_change":644,"volume":2145,"transactions":9,"vwap":2144},"2025-09-30",74.605,74.51,1874300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":37,"percent_change":1751,"volume":2152,"transactions":9,"vwap":2151},"2025-09-29",74.16,74.31,73.76,74.11,1502800,{"date":2154,"open":2155,"high":2156,"low":451,"close":1244,"change":386,"percent_change":1493,"volume":2157,"transactions":9,"vwap":1244},"2025-09-26",73.46,74.21,2416400,{"date":2159,"open":462,"high":1961,"low":2160,"close":2161,"change":509,"percent_change":541,"volume":2162,"transactions":9,"vwap":2161},"2025-09-25",73.215,73.24,1468900,{"date":2164,"open":2165,"high":550,"low":2166,"close":2165,"change":93,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-24",75,74.76,-0.27,3265400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-23",76.965,77.47,75.145,75.2,-2.38,-3.07,2926900,{"date":2179,"open":1726,"high":2180,"low":1578,"close":1209,"change":1278,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1209},"2025-09-22",77.84,0.43,1626200,{"date":2184,"open":1933,"high":2185,"low":2186,"close":1883,"change":1058,"percent_change":188,"volume":2187,"transactions":9,"vwap":1883},"2025-09-19",77.94,76.94,1216800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1349,"change":1558,"percent_change":2087,"volume":2193,"transactions":9,"vwap":1349},"2025-09-18",77.53,77.93,77.0019989,1671400,{"date":2195,"open":1342,"high":2196,"low":2197,"close":2198,"change":424,"percent_change":1149,"volume":2199,"transactions":9,"vwap":2198},"2025-09-17",78.4,77.080002,77.2,1360100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":928,"percent_change":1780,"volume":2206,"transactions":9,"vwap":2205},"2025-09-16",77.81,78.07,77.385,77.64,1407800,{"date":2208,"open":2209,"high":1363,"low":1163,"close":1927,"change":2210,"percent_change":279,"volume":2211,"transactions":9,"vwap":1927},"2025-09-15",78.42,-0.88,1562700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1234,"change":1157,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1234},"2025-09-12",78.89,79.040001,78.28,-1.74,1309300,{"date":2220,"open":1342,"high":1698,"low":2221,"close":1698,"change":560,"percent_change":552,"volume":2222,"transactions":9,"vwap":1698},"2025-09-11",77.71,1930700,{"date":2224,"open":2225,"high":1797,"low":1555,"close":1933,"change":582,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1933},"2025-09-10",79.32,-1.31,3084400,{"date":2229,"open":2230,"high":1161,"low":1348,"close":2214,"change":1922,"percent_change":980,"volume":2231,"transactions":9,"vwap":2214},"2025-09-09",79.92,2024000,{"date":2233,"open":1627,"high":2234,"low":2235,"close":1774,"change":93,"percent_change":1826,"volume":2236,"transactions":9,"vwap":1774},"2025-09-08",80.055,79.28,1716900,{"date":2238,"open":1204,"high":1635,"low":1884,"close":1202,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1202},"2025-09-05",1.26,1.6,1666800,{"date":2243,"open":2244,"high":1790,"low":2245,"close":1818,"change":37,"percent_change":1779,"volume":2246,"transactions":9,"vwap":1818},"2025-09-04",78.85,78.34,1829200,{"date":2248,"open":2203,"high":1812,"low":2249,"close":2250,"change":1279,"percent_change":1964,"volume":2251,"transactions":9,"vwap":2250},"2025-09-03",77.72,78.72,2066000,{"date":2253,"open":2250,"high":1741,"low":2203,"close":1562,"change":1728,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1562},"2025-09-02",-1.93,2698200,{"date":2257,"open":2258,"high":1162,"low":2225,"close":1607,"change":2259,"percent_change":1011,"volume":2260,"transactions":9,"vwap":1607},"2025-08-29",79.41,0.37,1960400,{"date":2262,"open":2263,"high":1498,"low":2264,"close":1506,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1506},"2025-08-28",80.7,79.165,-1.92,-2.36,2174800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1599,"change":218,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1599},"2025-08-27",81.29,81.82,81.115,-0.11,1025600,{"date":2276,"open":1636,"high":1396,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-26",80.94,81.45,0.69,0.85,2184100,{"date":2283,"open":2284,"high":2285,"low":1619,"close":1619,"change":1258,"percent_change":1728,"volume":2286,"transactions":9,"vwap":1619},"2025-08-25",82.58,82.77,2135200,{"date":2288,"open":1598,"high":2289,"low":2290,"close":2291,"change":798,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-22",82.44,80.83,82.019997,3.59,3318900,{"date":2295,"open":2296,"high":1190,"low":2297,"close":2298,"change":1833,"percent_change":1834,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",78.36,78.11,79.18,4578700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1838,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1838},"2025-08-20",82.32,84.18,81.014999,-9.08,-10.08,8765000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-19",88.85,90.41,88.47,90.12,1.99,2.26,2377700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":169,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-18",87.72,89.080002,87.6,88.13,0.48,2410900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":498,"volume":2332,"transactions":9,"vwap":2330},"2025-08-15",86.86,88.24,86.78,87.71,0.92,1791800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":45,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-14",86.34,86.88,85.47,86.79,0.36,1988900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1279,"percent_change":1390,"volume":2347,"transactions":9,"vwap":2346},"2025-08-13",86.28,87.305,85.91,86.48,3305600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-12",85.050003,86.050003,84.815,86.029999,1.35,1.59,2454200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1432,"change":2362,"percent_change":20,"volume":2363,"transactions":9,"vwap":1432},"2025-08-11",85.13,85.58,84.59,-1.07,1511400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1780,"percent_change":929,"volume":2370,"transactions":9,"vwap":2369},"2025-08-08",85.36,85.87,85.237,85.75,879000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-07",84.95,85.455,84.77,85.45,1.33,1.58,785800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":950,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-06",84.85,85.31,83.6,84.12,-1.66,2151800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-05",87.87,88.010002,85.029999,85.54,-2.28,-2.6,3427700,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":529,"volume":2403,"transactions":9,"vwap":2401},"2025-08-04",86.12,87.96,87.82,-0.05,1887900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2390,"change":2409,"percent_change":2259,"volume":2410,"transactions":9,"vwap":2390},"2025-08-01",87.17,87.92,86.2,0.32,945100,{"date":2412,"open":2413,"high":2413,"low":2414,"close":1447,"change":2011,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1447},"2025-07-31",88.83,87.21,-1.83,1448900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-30",90.81,90.907,89,89.18,-2.26,-2.47,1297600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1416,"volume":2433,"transactions":9,"vwap":2431},"2025-07-29",90.35,91.61,90.28,91.44,1.29,1192100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1833,"volume":2441,"transactions":9,"vwap":2439},"2025-07-28",90.91,91.059998,89.935,90.15,-1.71,969700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":634,"percent_change":634,"volume":2447,"transactions":9,"vwap":2445},"2025-07-25",91.52,91.86,90.71,954800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-24",91.43,92.55,91.37,91.9,-0.32,-0.35,1832100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-23",89.9,92.35,89.885,92.22,3.56,4.02,2071600,{"date":2467,"open":2406,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":551,"volume":2472,"transactions":9,"vwap":2470},"2025-07-22",88.71,87.059998,88.66,1.5,1654800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":819,"percent_change":376,"volume":2479,"transactions":9,"vwap":2478},"2025-07-21",87.74,87.8,87.099998,87.16,1131600,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":1800,"percent_change":1279,"volume":2485,"transactions":9,"vwap":2484},"2025-07-18",88.42,86.97,87.35,1742000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":52,"percent_change":71,"volume":2492,"transactions":9,"vwap":2491},"2025-07-17",86.33,87,86.059998,86.96,1188700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":488,"percent_change":1494,"volume":2499,"transactions":9,"vwap":2498},"2025-07-16",87.61,87.63,85.52,86.92,2354500,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-15",87.34,85.675,85.95,-1.37,-1.57,967100,{"date":2509,"open":2510,"high":2511,"low":2414,"close":2512,"change":375,"percent_change":2030,"volume":2513,"transactions":9,"vwap":2512},"2025-07-14",87.28,87.84,87.32,1027900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1936,"percent_change":353,"volume":2520,"transactions":9,"vwap":2519},"2025-07-11",87.9,88.26,87.38,87.48,1016500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":551,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-10",87.77,89.46,87.56,88.7,1.98,1624200,{"date":2530,"open":2531,"high":2532,"low":1440,"close":2533,"change":1979,"percent_change":530,"volume":2534,"transactions":9,"vwap":2533},"2025-07-09",86.85,87.27,86.98,2030600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1205,"percent_change":835,"volume":2541,"transactions":9,"vwap":2540},"2025-07-08",86.45,87.080002,86.080002,87.050003,2518800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":279,"volume":2549,"transactions":9,"vwap":2547},"2025-07-07",87.44,87.83,86.67,86.8,-0.98,2479000,{"date":2551,"open":2310,"high":2552,"low":2553,"close":2554,"change":1285,"percent_change":874,"volume":2555,"transactions":9,"vwap":2554},"2025-07-03",88.92,87.24,87.78,1667100,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":199,"percent_change":45,"volume":2561,"transactions":9,"vwap":2560},"2025-07-02",88.55,89.51,89.3,1221300,{"date":2563,"open":2523,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":866,"volume":2568,"transactions":9,"vwap":2566},"2025-07-01",89.52,87.65,89.019997,0.74,1021400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1011,"percent_change":644,"volume":2575,"transactions":9,"vwap":2574},"2025-06-30",87.54,88.48,87.42,88.28,1038000,{"date":2577,"open":2578,"high":2579,"low":2406,"close":2580,"change":465,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-27",87.62,88.51,87.81,0.8,1799600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":779,"percent_change":1043,"volume":2589,"transactions":9,"vwap":2588},"2025-06-26",87.73,87.75,86.94,87.11,1552000,{"date":2591,"open":2592,"high":2516,"low":2553,"close":2593,"change":2339,"percent_change":65,"volume":2594,"transactions":9,"vwap":2593},"2025-06-25",87.51,87.57,1080000,{"date":2596,"open":2490,"high":2597,"low":2598,"close":2414,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2414},"2025-06-24",87.505,85.44,1.86,2.18,1310500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2402,"percent_change":529,"volume":2608,"transactions":9,"vwap":2607},"2025-06-23",84.92,85.49,84.35,85.35,1449600,{"date":2610,"open":2611,"high":2612,"low":2350,"close":2613,"change":966,"percent_change":2567,"volume":2614,"transactions":9,"vwap":2613},"2025-06-20",85.85,86.25,85.4,1788800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2375,"change":2273,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2375},"2025-06-18",84.82,85.305,84.485,-0.13,1269200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":109,"percent_change":1073,"volume":2628,"transactions":9,"vwap":2627},"2025-06-17",85.99,86.18,84.745,84.88,1360900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2408,"change":693,"percent_change":693,"volume":2634,"transactions":9,"vwap":2408},"2025-06-16",86.5,87.040001,85.73,2097100,{"date":2636,"open":2544,"high":2319,"low":2637,"close":2408,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2408},"2025-06-13",86.07,-2.92,-3.28,1653200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":644,"percent_change":143,"volume":2647,"transactions":9,"vwap":2646},"2025-06-12",89.44,89.45,88.75,89.12,2319800,{"date":2649,"open":2650,"high":2651,"low":2312,"close":2652,"change":1910,"percent_change":592,"volume":2653,"transactions":9,"vwap":2652},"2025-06-11",89.34,89.76,88.58,1870200,{"date":2655,"open":2656,"high":2657,"low":2572,"close":2658,"change":2659,"percent_change":1271,"volume":2660,"transactions":9,"vwap":2658},"2025-06-10",88.6,89.22,88.95,1.47,1287000,{"date":2662,"open":2663,"high":2664,"low":2344,"close":2519,"change":396,"percent_change":2455,"volume":2665,"transactions":9,"vwap":2519},"2025-06-09",87.94,87.99,2160600,{"date":2667,"open":2531,"high":2668,"low":2338,"close":2669,"change":2670,"percent_change":129,"volume":2671,"transactions":9,"vwap":2669},"2025-06-06",88.055,87.79,0.86,1390700,{"date":2673,"open":2540,"high":2495,"low":2674,"close":2675,"change":129,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-05",86.64,86.93,1.15,1356300,{"date":2679,"open":2490,"high":2680,"low":2633,"close":2681,"change":896,"percent_change":2138,"volume":2682,"transactions":9,"vwap":2681},"2025-06-04",86.56,85.94,1033100,{"date":2684,"open":2685,"high":2686,"low":1466,"close":2687,"change":1751,"percent_change":45,"volume":2688,"transactions":9,"vwap":2687},"2025-06-03",84.9,85.56,85.43,1205800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1629,"volume":2696,"transactions":9,"vwap":2694},"2025-06-02",85.6,85.64,84.725,85.17,-0.77,1920800,{"date":2698,"open":2699,"high":2512,"low":2350,"close":2681,"change":2700,"percent_change":1894,"volume":2701,"transactions":9,"vwap":2681},"2025-05-30",87.31,-0.41,2138200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":488,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-29",85.46,86.91,85.089996,86.35,1.14,1990600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":109,"percent_change":1285,"volume":2716,"transactions":9,"vwap":2715},"2025-05-28",85.059998,85.715,84.94,85.38,1819800,{"date":2718,"open":2719,"high":1448,"low":2720,"close":2721,"change":155,"percent_change":1134,"volume":2722,"transactions":9,"vwap":2721},"2025-05-27",87.52,86.65,86.7,1503200,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-23",85,86.605,86.52,0.38,0.44,1195600,{"date":2732,"open":2491,"high":2538,"low":2733,"close":2734,"change":1865,"percent_change":1424,"volume":2735,"transactions":9,"vwap":2734},"2025-05-22",85.72,86.14,2327700,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2571,"change":1043,"percent_change":1637,"volume":2740,"transactions":9,"vwap":2571},"2025-05-21",89.32,87.455,2378000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1743,"percent_change":1400,"volume":2747,"transactions":9,"vwap":2746},"2025-05-20",88.88,89.41,87.47,88.07,1672500,{"date":2749,"open":2750,"high":2524,"low":2750,"close":2751,"change":1894,"percent_change":322,"volume":2752,"transactions":9,"vwap":2751},"2025-05-19",88.64,89.36,1350900,{"date":2754,"open":2574,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-16",89.88,88.18,89.83,2.16,2.46,1725300,{"date":2762,"open":2763,"high":2764,"low":2721,"close":2765,"change":2181,"percent_change":385,"volume":2766,"transactions":9,"vwap":2765},"2025-05-15",88.14,88.225,87.67,2212500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2553,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2553},"2025-05-14",87.97,89.57,86.63,-6.01,-6.45,5620900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2779,"change":1728,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-13",94.85,95.065002,93.25,-1.62,1700700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":624,"percent_change":344,"volume":2788,"transactions":9,"vwap":2787},"2025-05-12",93.88,95.34,93.78,94.79,2070700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2620,"percent_change":219,"volume":2795,"transactions":9,"vwap":2794},"2025-05-09",96.71,96.88,95.67,95.75,887400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":376,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-08",95.99,97.14,95.38,95.88,-0.23,1213000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":104,"percent_change":104,"volume":2810,"transactions":9,"vwap":2809},"2025-05-07",95.51,96.21,95.12,96.099998,1644000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2798,"change":1157,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2798},"2025-05-06",96.59,96.74,95.81,-1.43,1021000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-05",98.49,98.555,97.33,97.38,-0.92,-0.94,1262900,{"date":2828,"open":2829,"high":175,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-02",99.059998,97.9,98.3,2.13,2.21,1707500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1400,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-01",97.42,97.55,95.7,96.17,-1.48,766300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":753,"percent_change":209,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",96.38,97.81,95.3,97.61,1699200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2676,"volume":2857,"transactions":9,"vwap":2855},"2025-04-29",96.16,96.89,95.741,96.42,1.1,812000,{"date":2859,"open":2808,"high":2860,"low":2861,"close":2862,"change":2728,"percent_change":903,"volume":2863,"transactions":9,"vwap":2862},"2025-04-28",95.77,94.59,95.32,921900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1751,"percent_change":1477,"volume":2870,"transactions":9,"vwap":2869},"2025-04-25",95,95.145,94.49,94.94,665000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":99,"volume":2878,"transactions":9,"vwap":2876},"2025-04-24",93.85,94.75,93.084999,94.68,0.98,1436200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1800,"percent_change":169,"volume":2885,"transactions":9,"vwap":2884},"2025-04-23",94.080002,95.33,93.2,93.7,1298100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-04-22",92.33,93.814,92.27,93.31,1.93,2.11,1074300,{"date":180,"open":2896,"high":2897,"low":2898,"close":2899,"change":1174,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},92.4,93.17,90.69,91.38,-1.1,905600]