[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COO":3,"homepage-market-summary":31,"stock-historical-COO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Cooper Companies, Inc. Common Stock","Nasdaq",null,"OPHTHALMIC GOODS","CooperCompanies is one of the largest eyecare companies in the US. It operates in two segments: CooperVision and CooperSurgical. CooperVision is a pure-play contact lens business with a suite of spherical, multifocal, and toric contact lenses. The company also has one of the most comprehensive specialty lens portfolios in the world. With brands including Proclear, Biofinity, MyDay, and Clariti, Cooper controls roughly one fourth of the US contact lens market. CooperSurgical, founded in 1990, is made up of equipment related to reproductive care, fertility, and women's care. Cooper has the broadest medical device coverage of the entire IVF cycle. It also has Paragard, the only hormone-free IUD in the US, and controls 17% of the US IUD market.","15,000","San Ramon, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},56.91,57.52,57.685,56.72,57.41,-0.5,-0.87,3171825.599769,43981,57.1977,89.83,51.01,2692444.15922468,15.2,10772,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2670368,974684339.80617,-28.68,"2025-04-22",[182,183,193,204,214,224,234,244,254,265,275,285,295,305,316,327,338,348,359,370,381,392,403,413,423,434,445,456,467,478,488,499,510,519,529,539,550,560,570,578,587,597,608,619,628,639,648,656,666,677,686,697,707,715,724,732,738,746,755,762,767,774,783,791,799,807,815,821,828,835,841,850,858,865,873,882,889,896,904,911,919,927,933,942,950,959,967,976,984,992,1000,1009,1017,1026,1033,1040,1049,1058,1066,1074,1082,1090,1097,1103,1109,1117,1125,1132,1138,1146,1155,1163,1170,1179,1186,1194,1201,1209,1216,1223,1229,1236,1245,1251,1260,1268,1274,1281,1286,1293,1300,1307,1315,1321,1328,1334,1342,1346,1352,1357,1363,1370,1379,1387,1396,1403,1411,1420,1427,1434,1441,1450,1457,1465,1472,1481,1489,1497,1504,1511,1519,1526,1534,1541,1550,1557,1564,1572,1580,1586,1594,1601,1608,1616,1623,1631,1638,1647,1653,1660,1667,1674,1679,1685,1690,1697,1704,1709,1717,1726,1731,1737,1744,1750,1759,1765,1772,1778,1784,1791,1795,1802,1809,1817,1825,1831,1838,1846,1855,1863,1870,1876,1883,1889,1897,1904,1913,1918,1923,1928,1935,1940,1946,1952,1956,1962,1967,1973,1981,1988,1994,2000,2004,2011,2016,2021,2026,2032,2036,2042,2049,2056,2064,2070,2077,2084,2090,2093,2099,2107,2111,2117,2125,2133,2140,2146,2154,2162,2169,2175,2179,2187,2195,2202,2208,2217,2223,2229,2235,2240,2248,2252,2258,2266,2274,2280,2288,2296,2300,2308,2315,2320,2326,2333,2338,2343,2350,2358,2366,2372,2376,2382,2387,2394,2399,2403,2409,2415,2422,2429,2437,2445,2450,2457,2462,2467,2473,2478,2482,2487,2495,2503,2509,2514,2519,2525,2530,2537,2545,2551,2556,2561,2566,2570,2575,2580,2586,2592,2599,2603,2609,2614,2618,2624,2629,2634,2639,2645,2651,2658,2665,2672,2679,2686,2691,2696,2702,2707,2715,2723,2730,2737,2743,2750,2755,2762,2766,2774,2779,2786,2790,2795,2803,2808,2812],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",56.46,57.55,55.95,0.88,1.56,4897626.653089,49773,57.1557,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",56.62,57.37,56.36,56.53,-0.1,-0.18,4894853.554479,47170,56.8531,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":108,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",56.23,56.74,55.84,56.63,0.11,5404267.981701,51718,56.4023,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":61,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",55.08,56.87,54.63,56.57,2.15,4728873.500674,46082,56.2562,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",55.18,56.176,55.02,55.38,0,4454020.116577,40572,55.5475,{"date":235,"open":236,"high":237,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",56.06,56.64,54.85,-0.69,-1.23,6253522.838441,46638,55.449,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":133,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",55.13,56.08,54.56,56.07,1.41,4136331.560446,45045,55.5999,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",54.21,55.49,54.075,55.29,1.17,2.16,2693650.636562,34197,55.1606,{"date":266,"open":246,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",55.53,54.1,54.12,-1.17,-2.12,4186123.699104,46505,54.514,{"date":276,"open":277,"high":278,"low":279,"close":259,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",54.495,55.92,54.095,1.515,2.82,8795796.044873,65965,55.2201,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",54.82,52.78,53.775,-0.835,-1.53,5713350.538094,59165,53.5934,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":83,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",54.37,55.1165,53.92,54.61,2.52,5314243.326589,57501,54.6728,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",54.4,54.8,52.965,53.27,-0.95,-1.75,4157037.165942,50472,53.4099,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",54.78,54.99,53.595,54.22,0.31,0.58,5376203.800547,59257,54.229,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",54.66,55.66,53.15,53.91,-0.26,-0.48,6439686.090966,81098,53.7508,{"date":339,"open":340,"high":341,"low":27,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",51.875,55.43,54.17,-9.31,-14.67,18654433.284829,176566,54.2047,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",67.07,67.92,62.24,63.48,-4.21,-6.22,9565384.006734,108349,62.7956,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",68.55,68.99,67.59,67.69,-1.9,-2.73,2925389.77584,33685,67.9711,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",70.325,70.48,69.51,69.59,-1.05,-1.49,1957081.038609,28006,69.8936,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",69.78,70.68,69.09,70.64,0.91,1.31,2096627.675818,31366,70.0828,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",69.305,71.07,69.28,69.73,0.45,0.65,1582569.805325,31306,70.1018,{"date":404,"open":405,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",70.255,70.8,69.075,-0.81,-1.16,1360578.814492,28254,69.4691,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":74,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",70.49,70.755,69.6374,70.09,-1.52,2157059.352478,29780,70.0767,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",71.18,71.5,70.664,71.17,0.21,0.3,1011290.533258,22245,71.193,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",71.9,72.08,70.7,70.96,-1.72,-2.37,1520270.912036,28228,71.1084,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",72.62,72.93,72.2201,72.68,-0.36,-0.49,1560120.366925,30859,72.6526,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",75.42,75.71,72.9214,73.04,-2.76,-3.64,1430702.478856,27950,73.5326,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",76.14,76.58,75.62,75.8,-0.42,-0.55,1141188.026005,21349,75.9616,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":108,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",76.18,76.595,75.61,76.22,0.08,1554125.85558,18226,76.1734,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",76.47,77.09,76.11,76.16,-0.57,-0.74,1079056.447249,21881,76.4093,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",76.4,78.105,75.84,76.73,0.97,1.28,1379176.767314,25464,76.9836,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":138,"percent_change":188,"volume":516,"transactions":517,"vwap":518},"2026-08-18",76.09,76.69,75.64,75.76,1885964.026229,29191,76.1285,{"date":520,"open":521,"high":469,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",75.57,75.01,75.1,-1.07,-1.4,1271632.58232,20833,75.3109,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",76.87,76.08,76.17,-0.43,-0.56,886839.383177,18036,76.3437,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",77.26,77.64,76.375,76.6,-0.13,-0.17,1387478.376521,22710,76.7628,{"date":551,"open":552,"high":553,"low":554,"close":504,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",76.34,77.19,75.37,-0.09,-0.12,2949914.26646,35789,76.3252,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":138,"volume":567,"transactions":568,"vwap":569},"2026-08-11",76.32,77.42,76.2,76.82,0.5,1676872.171338,28933,76.9109,{"date":571,"open":572,"high":544,"low":573,"close":562,"change":574,"percent_change":281,"volume":575,"transactions":576,"vwap":577},"2026-08-10",74.23,74.2,2.09,2384854.403601,36579,75.9056,{"date":579,"open":580,"high":581,"low":582,"close":572,"change":387,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",73.05,74.58,72.65,1.24,1561678.38706,27547,74.0887,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":419,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",75,75.13,73.23,73.32,-2.03,1931309.848583,29840,73.7758,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",74.745,75.02,73.82,74.84,0.15,0.2,1506944.568338,23293,74.6036,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",73.91,74.8,73.27,74.69,0.46,0.62,1969378.759251,29935,74.482,{"date":620,"open":621,"high":622,"low":621,"close":572,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",73.38,74.845,1.91,2.64,2481498.948528,45074,74.1429,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",71.95,72.51,71.15,72.32,-0.33,-0.45,2517366.799296,29959,72.0322,{"date":640,"open":641,"high":642,"low":643,"close":582,"change":644,"percent_change":535,"volume":645,"transactions":646,"vwap":647},"2026-07-30",73.06,73.1,71.78,-0.41,1401736.796059,28815,72.3635,{"date":649,"open":426,"high":650,"low":651,"close":641,"change":47,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",73.09,71.43,1.39,1707771.381285,30888,72.7847,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":301,"volume":663,"transactions":664,"vwap":665},"2026-07-28",71.38,72.64,71.065,72.06,1.77,1771356.600965,34756,71.9672,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",70.82,71.63,70.26,70.29,-0.02,-0.03,2174710.092916,39368,70.7181,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":484,"percent_change":210,"volume":683,"transactions":684,"vwap":685},"2026-07-24",70.61,70.9,70.2,70.31,1433991.205381,25855,70.4747,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",70.11,70.735,69.6,70.23,-0.27,-0.38,2048124.493336,30253,70.1857,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",71.94,70.155,70.5,-0.51,-0.72,1599783.404771,30049,70.5195,{"date":708,"open":679,"high":709,"low":681,"close":710,"change":711,"percent_change":408,"volume":712,"transactions":713,"vwap":714},"2026-07-21",71.61,71.01,-0.58,2261083.874238,33256,71.0413,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":556,"percent_change":546,"volume":721,"transactions":722,"vwap":723},"2026-07-20",71.39,71.83,70.77,71.59,2527381.187316,33678,71.5329,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":365,"volume":731,"transactions":9,"vwap":729},"2026-07-17",73.099998,73.95,71.45,71.71,-1.39,1666900,{"date":733,"open":426,"high":621,"low":734,"close":726,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-16",71.3,2.5,3.54,1896300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":574,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",68.71,71.6,68.6,70.6,3.05,1945600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",69.9,70.39,68.37,68.51,-2.81,-3.94,2191700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":615,"percent_change":188,"volume":761,"transactions":9,"vwap":760},"2026-07-13",71.089996,71.85,70.71,71.32,1723300,{"date":763,"open":406,"high":717,"low":764,"close":438,"change":765,"percent_change":635,"volume":766,"transactions":9,"vwap":438},"2026-07-10",70.44,-0.32,1413100,{"date":768,"open":769,"high":757,"low":770,"close":771,"change":250,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",69.84,69.39,71.019997,2.03,2634800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",71,71.27,69.24,69.61,-2.28,-3.17,3099500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":703,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-07",73.77,74.33,71.84,71.89,-0.99,2195400,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",74.15,71.65,72.61,-1.59,-2.14,2623400,{"date":800,"open":801,"high":802,"low":803,"close":573,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":573},"2026-07-02",72.85,74.45,72.33,2.25,3.13,3259700,{"date":808,"open":809,"high":810,"low":811,"close":630,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":630},"2026-07-01",72.31,73.53,71.74,0.24,0.33,5040400,{"date":816,"open":817,"high":818,"low":819,"close":729,"change":143,"percent_change":398,"volume":820,"transactions":9,"vwap":729},"2026-06-30",71.36,72.059998,70.36,3907600,{"date":822,"open":386,"high":823,"low":824,"close":717,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":717},"2026-06-29",71.47,70.34,0.37,0.52,2821100,{"date":829,"open":830,"high":831,"low":832,"close":771,"change":148,"percent_change":833,"volume":834,"transactions":9,"vwap":771},"2026-06-26",69.48,72.15,69.29,0.54,3489800,{"date":836,"open":770,"high":760,"low":837,"close":386,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":386},"2026-06-25",69.32,1.81,2.63,3267200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",66.7,69.25,66.4,68.83,2.68,4.05,3525000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":39,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-23",66.019997,66.69,65.63,66.15,1.12,2768000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":452,"percent_change":495,"volume":864,"transactions":9,"vwap":863},"2026-06-22",65.46,66.28,64.99,65.42,3175800,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",64.97,66.23,65.91,0.86,1.32,3802100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",66.18,67.22,64.94,65.050003,-2.3,-3.41,3976900,{"date":883,"open":351,"high":884,"low":885,"close":886,"change":644,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",68.4,67.29,67.35,-0.61,2511600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":556,"percent_change":200,"volume":895,"transactions":9,"vwap":894},"2026-06-15",68.22,68.65,67.56,67.76,2641500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":825,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-12",68.089996,68.18,66.41,67.88,0.55,1972500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":200,"percent_change":692,"volume":910,"transactions":9,"vwap":909},"2026-06-11",67.58,67.94,66.059998,67.51,3245100,{"date":912,"open":913,"high":914,"low":915,"close":364,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":364},"2026-06-10",68.62,68.67,67.54,-0.93,-1.36,3014500,{"date":920,"open":921,"high":922,"low":923,"close":913,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":913},"2026-06-09",67.11,69,66.2,1.83,2.74,4484400,{"date":928,"open":875,"high":899,"low":929,"close":930,"change":474,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-08",65.59,66.79,-0.82,6932500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",65.24,67.61,65,67.34,5.32,8.58,9091100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",61.09,62.98,62.02,1.68,2.78,4059700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",60.25,60.58,59.59,60.34,0.85,1.43,4001900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":409,"volume":966,"transactions":9,"vwap":964},"2026-06-02",60.080002,60.15,59.14,59.49,-0.7,4196200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",60.59,60.83,59.35,60.19,-1.02,-1.67,4245100,{"date":977,"open":970,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",61.86,60.5,61.21,0.17,0.28,5714700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":812,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",60.39,61.38,60,61.040001,0.39,2156400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":240,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",61.94,62.3,60.55,60.8,-1.98,2032900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",62.56,62.73,61.98,62.029999,-0.52,-0.83,2000200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":334,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",62.49,63.32,62.19,62.55,-0.3,1536700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",61.5,63.13,60.74,62.85,1.1,1.78,2273700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":430,"percent_change":54,"volume":1032,"transactions":9,"vwap":1031},"2026-05-20",61.26,62.2,60.43,61.75,3730600,{"date":1034,"open":944,"high":1035,"low":955,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",62.25,61.45,0.51,0.84,1684300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",59.74,61.33,59.62,60.94,1.33,2.23,2728700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",60.51,61.049999,59.57,59.61,-0.77,-1.28,2081300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":387,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-14",59.96,60.92,59.66,60.38,1.53,2180100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":334,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",59.46,60.32,59.060001,59.47,-0.8,2247900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":505,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",59.19,60.36,58.89,59.95,1.64,2818300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":973,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",60.17,60.42,58.91,58.98,-1.7,1697200,{"date":1091,"open":980,"high":1092,"low":1093,"close":988,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":988},"2026-05-08",61.47,59.68,-1.11,-1.82,2150900,{"date":1098,"open":1099,"high":1100,"low":997,"close":1101,"change":113,"percent_change":672,"volume":1102,"transactions":9,"vwap":1101},"2026-05-07",61.62,61.81,61.11,2096200,{"date":1104,"open":1019,"high":1105,"low":988,"close":1106,"change":545,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",61.71,61.12,-0.21,3332700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":692,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-05",61.52,61.93,60.71,61.25,-0.44,2940600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1111,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1111},"2026-05-04",61.95,62.87,61.24,-0.84,-1.35,1565200,{"date":1126,"open":1127,"high":1127,"low":1031,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",62.9,62.36,-0.54,-0.86,1981500,{"date":1133,"open":1134,"high":1135,"low":1114,"close":1127,"change":189,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-04-30",61.53,63.4,2.54,3097600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":312,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",62.79,63.44,60.64,61.34,-2.77,2567600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",64.73,64.9,62.93,63.09,-1.25,-1.94,2470800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":556,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",64.44,65.29,64.2,64.34,-0.08,2064500,{"date":1164,"open":1148,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":931,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",64.8,63.72,64.42,-0.53,2300300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",66.93,67.16,64.4,64.95,-1.97,-2.94,2577100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":693,"percent_change":535,"volume":1185,"transactions":9,"vwap":1184},"2026-04-22",67.46,68.019997,66.85,66.92,2223400,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",69.89,67.089996,67.3,-2.16,-3.11,1684000,{"date":1195,"open":1196,"high":1197,"low":396,"close":1198,"change":1199,"percent_change":1130,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",69.45,70.3,69.46,-0.6,1480000,{"date":1202,"open":1203,"high":734,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",70.32,69.83,70.059998,0.68,0.98,2655000,{"date":1210,"open":824,"high":1211,"low":832,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-16",70.97,69.38,-0.91,-1.29,2141900,{"date":1217,"open":709,"high":1218,"low":1219,"close":671,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":671},"2026-04-15",71.79,69.75,-1.32,-1.84,1673700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":709,"change":555,"percent_change":545,"volume":1228,"transactions":9,"vwap":709},"2026-04-14",71.87,72.63,71.25,1671000,{"date":1230,"open":1231,"high":1232,"low":1204,"close":1233,"change":54,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",70.74,71.8,71.7,0.69,1437200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-10",71.96,72.13,71.050003,71.21,-0.25,-0.35,1471800,{"date":1246,"open":1247,"high":758,"low":1248,"close":1249,"change":692,"percent_change":693,"volume":1250,"transactions":9,"vwap":1249},"2026-04-09",71.14,70.080002,71.46,1277300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",72.2,72.23,71.11,71.73,2.07,2.97,2235900,{"date":1261,"open":1262,"high":1197,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",70.099998,68.7,69.66,-0.63,-0.9,2186000,{"date":1269,"open":1270,"high":719,"low":1271,"close":671,"change":1272,"percent_change":981,"volume":1273,"transactions":9,"vwap":671},"2026-04-06",69.98,69.63,0.12,2879700,{"date":1275,"open":438,"high":1225,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-02",69.34,70.17,-1.26,-1.76,2049600,{"date":1282,"open":718,"high":1283,"low":632,"close":651,"change":1284,"percent_change":199,"volume":1285,"transactions":9,"vwap":651},"2026-04-01",72.39,-0.07,1763900,{"date":1287,"open":1288,"high":811,"low":1289,"close":426,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":426},"2026-03-31",70.040001,69.52,2.19,3.16,1858800,{"date":1294,"open":819,"high":819,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-30",69.059998,69.31,-0.46,-0.66,1761000,{"date":1301,"open":1302,"high":1302,"low":1289,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-27",71.41,69.77,-1.77,-2.47,1638100,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",71.19,72.55,71.54,0.09,0.13,1416500,{"date":1316,"open":741,"high":1317,"low":1270,"close":728,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":728},"2026-03-25",72,0.96,1.36,2049800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":415,"change":123,"percent_change":1326,"volume":1327,"transactions":9,"vwap":415},"2026-03-24",70.050003,71.33,69.17,0.36,1275700,{"date":1329,"open":1249,"high":1330,"low":1331,"close":1332,"change":982,"percent_change":128,"volume":1333,"transactions":9,"vwap":1332},"2026-03-23",72.050003,69.93,70.24,1784200,{"date":1335,"open":406,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",70.84,69.33,69.96,-0.75,-1.06,2498800,{"date":1343,"open":438,"high":426,"low":1205,"close":759,"change":1297,"percent_change":1344,"volume":1345,"transactions":9,"vwap":759},"2026-03-19",-0.65,1925700,{"date":1347,"open":395,"high":1348,"low":1240,"close":428,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":428},"2026-03-18",72.28,-0.88,-1.22,1764200,{"date":1353,"open":729,"high":1354,"low":658,"close":1330,"change":103,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1330},"2026-03-17",73.07,1.42,1723000,{"date":1358,"open":1359,"high":1311,"low":1204,"close":1360,"change":856,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-16",70.42,71.040001,1.6,2154100,{"date":1364,"open":643,"high":1365,"low":769,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",72.099998,69.92,-1.6,-2.24,1918400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",72.88,73.15,70.22,71.52,-2.23,-3.02,3095200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1298,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-11",73.99,74.65,72.73,73.75,-0.89,2686600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",76,76.010002,74.28,74.41,-1.41,-1.86,2249200,{"date":1397,"open":1398,"high":480,"low":1399,"close":1400,"change":1401,"percent_change":311,"volume":1402,"transactions":9,"vwap":1400},"2026-03-09",75.27,72.76,75.82,-0.73,3723000,{"date":1404,"open":1405,"high":1406,"low":589,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",77,78.11,76.55,-3.65,-4.55,5306700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",80.77,81.94,79.68,80.2,-1.78,-2.17,2479000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":730,"percent_change":974,"volume":1426,"transactions":9,"vwap":1425},"2026-03-04",82.61,83.36,81.040001,81.98,2661200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":474,"percent_change":1298,"volume":1433,"transactions":9,"vwap":1432},"2026-03-03",82.41,83.98,81.26,83.37,1324000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":123,"percent_change":430,"volume":1440,"transactions":9,"vwap":1439},"2026-03-02",83.59,84.089996,82.12,83.92,1689100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-27",83.11,84.099998,82.77,83.67,-0.34,-0.4,1758900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":833,"percent_change":399,"volume":1456,"transactions":9,"vwap":1455},"2026-02-26",83.43,84.22,83.080002,84.010002,1363400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":555,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",83.56,83.66,82.099998,83.47,-0.11,2322500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1459,"change":615,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-02-24",82.84,83.72,82.56,0.75,1634600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",83.15,84.43,81.97,82.94,-1.13,-1.34,2338700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":990,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-20",83.55,84.62,83.12,84.07,0.47,1389600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":982,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-19",83.21,83.7,82.55,83.68,0.34,1252200,{"date":1498,"open":1499,"high":1459,"low":1500,"close":1501,"change":1502,"percent_change":1024,"volume":1503,"transactions":9,"vwap":1501},"2026-02-18",81.77,81.19,83.4,1.46,1580200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1414,"change":376,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1414},"2026-02-17",83.13,83.76,81.22,-1.27,1763100,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-13",82.019997,84.23,82.99,1.29,1.58,2177000,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1123,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-12",83.24,80.99,81.7,-1.63,1716100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":838,"volume":1533,"transactions":9,"vwap":1531},"2026-02-11",81.73,83.07,80.51,83.050003,1.48,1472700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1312,"percent_change":210,"volume":1540,"transactions":9,"vwap":1539},"2026-02-10",81.78,83.2,81.47,81.57,3453400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-09",81.5,81.74,80.34,81.48,-0.62,-0.76,1515200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1461,"change":1555,"percent_change":735,"volume":1556,"transactions":9,"vwap":1461},"2026-02-06",80.42,82.18,80.22,2,1508300,{"date":1558,"open":1559,"high":1546,"low":1560,"close":1561,"change":931,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-05",80.95,79.76,80.099998,-1.01,1796200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1555,"volume":1571,"transactions":9,"vwap":1569},"2026-02-04",80.16,82.11,79.53,80.92,1.59,1803100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1220,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-03",80.39,81.83,78.79,79.33,-1.64,1050800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1401,"percent_change":1266,"volume":1571,"transactions":9,"vwap":1585},"2026-02-02",81.24,81.37,79.7,80.65,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":103,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",80.37,81.55,80.29,81.38,1.26,1680300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1588,"change":1463,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1588},"2026-01-29",80.86,81.010002,79.61,-0.14,2040000,{"date":1602,"open":1603,"high":1500,"low":1604,"close":1605,"change":1606,"percent_change":692,"volume":1607,"transactions":9,"vwap":1605},"2026-01-28",80.76,80.089996,80.48,-0.22,1123700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1242,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",80.38,81.31,80,80.7,-0.2,1461400,{"date":1617,"open":1618,"high":1619,"low":124,"close":1620,"change":1621,"percent_change":334,"volume":1622,"transactions":9,"vwap":1620},"2026-01-26",81.52,81.61,80.9,-0.39,1331700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1095,"volume":1630,"transactions":9,"vwap":1628},"2026-01-23",82.27,82.52,80.82,81.29,-1.51,1459600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":322,"volume":1637,"transactions":9,"vwap":1635},"2026-01-22",82.23,83.79,82.8,0.26,2792600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-21",81.35,83.099998,81.15,82.54,1.93,2.39,1591300,{"date":1648,"open":1431,"high":1649,"low":1650,"close":1651,"change":1279,"percent_change":797,"volume":1652,"transactions":9,"vwap":1651},"2026-01-20",81.65,80.24,80.61,2605500,{"date":1654,"open":1655,"high":1656,"low":1425,"close":1657,"change":108,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",82.31,82.74,82.37,0.07,3500900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":615,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1655},"2026-01-15",81.88,82.47,80.69,0.76,2427700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":113,"percent_change":113,"volume":1673,"transactions":9,"vwap":1672},"2026-01-14",81.43,81.96,80.11,81.69,2695500,{"date":1675,"open":1676,"high":1677,"low":1500,"close":1523,"change":291,"percent_change":1221,"volume":1678,"transactions":9,"vwap":1523},"2026-01-13",83.5,84.050003,1623200,{"date":1680,"open":1681,"high":1682,"low":1477,"close":1683,"change":1606,"percent_change":333,"volume":1684,"transactions":9,"vwap":1683},"2026-01-12",84,84.36,83.23,3274100,{"date":1686,"open":1506,"high":1687,"low":1567,"close":1688,"change":143,"percent_change":148,"volume":1689,"transactions":9,"vwap":1688},"2026-01-09",83.88,83.45,2514900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1506,"change":1055,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1506},"2026-01-08",82.87,84.26,82.7,-0.92,2472600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":473,"percent_change":21,"volume":1703,"transactions":9,"vwap":1702},"2026-01-07",84.32,85.040001,83.25,83.9,3377900,{"date":1705,"open":1706,"high":1707,"low":1477,"close":1699,"change":1517,"percent_change":623,"volume":1708,"transactions":9,"vwap":1699},"2026-01-06",83.14,84.48,2396400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1656,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1656},"2026-01-05",81.099998,83.39,80.23,1.63,2.01,1664700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-02",82.089996,82.44,80.8,81.11,-0.85,-1.04,2229600,{"date":1727,"open":1728,"high":1626,"low":1729,"close":1670,"change":702,"percent_change":1547,"volume":1730,"transactions":9,"vwap":1670},"2025-12-31",82.13,81.86,1059000,{"date":1732,"open":1719,"high":1733,"low":1734,"close":1663,"change":1735,"percent_change":813,"volume":1736,"transactions":9,"vwap":1663},"2025-12-30",82.64,81.89,0.27,2330700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":473,"percent_change":702,"volume":1743,"transactions":9,"vwap":1742},"2025-12-29",82.58,82.66,81.93,82.2,1989400,{"date":1745,"open":1694,"high":1746,"low":1670,"close":1747,"change":1748,"percent_change":108,"volume":1749,"transactions":9,"vwap":1747},"2025-12-26",83,82.62,0.05,1237200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",83.61,83.64,82.29,82.57,-0.31,-0.37,728500,{"date":1760,"open":1688,"high":1752,"low":1469,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-23",82.88,-0.96,-1.15,1609500,{"date":1766,"open":1767,"high":1768,"low":1422,"close":1769,"change":1770,"percent_change":871,"volume":1771,"transactions":9,"vwap":1769},"2025-12-22",83.38,84.18,83.84,1.09,1964300,{"date":1773,"open":1755,"high":1454,"low":1774,"close":1775,"change":1776,"percent_change":153,"volume":1777,"transactions":9,"vwap":1775},"2025-12-19",82.080002,82.75,0.29,3587800,{"date":1779,"open":1635,"high":1780,"low":1781,"close":1782,"change":672,"percent_change":672,"volume":1783,"transactions":9,"vwap":1782},"2025-12-18",83.31,81.92,82.46,3336700,{"date":1785,"open":1786,"high":1787,"low":1633,"close":1788,"change":1789,"percent_change":1024,"volume":1790,"transactions":9,"vwap":1788},"2025-12-17",82.63,84.25,82.48,1.44,3629100,{"date":1792,"open":1793,"high":1734,"low":1650,"close":1424,"change":452,"percent_change":1199,"volume":1794,"transactions":9,"vwap":1424},"2025-12-16",81.79,2061100,{"date":1796,"open":1797,"high":1740,"low":1798,"close":1799,"change":474,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",82.16,80.81,81.53,-0.67,2414500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1774,"change":673,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1774},"2025-12-12",82.28,82.92,81.54,-0.04,3308500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1567,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1567},"2025-12-11",81.28,82.19,80.84,1.37,1.7,2550200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1047,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-10",78.45,81.12,78.18,80.74,2.84,3500200,{"date":1826,"open":1821,"high":1827,"low":542,"close":1828,"change":1487,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-09",79.38,78.51,0.6,3878100,{"date":1832,"open":1523,"high":1523,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-08",77.7,78.040001,-3.36,-4.13,4170800,{"date":1839,"open":1840,"high":26,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-05",89.66,80.89,81.4,4.37,5.67,10745800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-04",76.050003,77.58,75.77,77.029999,1.05,1.38,5125400,{"date":1856,"open":554,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-03",76.84,75.36,75.98,0.14,0.18,3974200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":503,"change":1868,"percent_change":593,"volume":1869,"transactions":9,"vwap":503},"2025-12-02",77.44,77.66,75.25,-1.57,4079900,{"date":1871,"open":1849,"high":1872,"low":1873,"close":1874,"change":1006,"percent_change":1800,"volume":1875,"transactions":9,"vwap":1874},"2025-12-01",78.48,77.07,77.41,3558500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":113,"percent_change":113,"volume":1882,"transactions":9,"vwap":1881},"2025-11-28",77.84,78.49,77.49,77.93,1398800,{"date":1884,"open":1885,"high":1886,"low":1880,"close":1887,"change":692,"percent_change":1243,"volume":1888,"transactions":9,"vwap":1887},"2025-11-26",77.92,78.69,77.94,3789600,{"date":1890,"open":1891,"high":1879,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-25",76.36,76.089996,78.21,2.2,2.89,2403400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1390,"change":833,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1390},"2025-11-24",75.48,76.52,74.89,0.72,4963200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-21",71.72,76.080002,71.44,75.47,4.36,6.13,3811400,{"date":1914,"open":1348,"high":612,"low":1915,"close":1255,"change":1724,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1255},"2025-11-20",71.010002,-1.44,2343600,{"date":1919,"open":1253,"high":1920,"low":425,"close":831,"change":1921,"percent_change":1284,"volume":1922,"transactions":9,"vwap":831},"2025-11-19",73.48,-0.05,3505400,{"date":1924,"open":1925,"high":1383,"low":1926,"close":1253,"change":956,"percent_change":61,"volume":1927,"transactions":9,"vwap":1253},"2025-11-18",71.68,71.2,2788500,{"date":1929,"open":1375,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":74,"volume":1934,"transactions":9,"vwap":1932},"2025-11-17",72.58,70.83,71.35,-0.78,3205200,{"date":1936,"open":428,"high":1937,"low":386,"close":1239,"change":148,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1239},"2025-11-14",72.25,0.53,2599000,{"date":1941,"open":651,"high":1942,"low":1943,"close":1944,"change":495,"percent_change":973,"volume":1945,"transactions":9,"vwap":1944},"2025-11-13",72.74,70.89,71.75,2754600,{"date":1947,"open":1937,"high":1948,"low":1949,"close":1950,"change":1470,"percent_change":1852,"volume":1951,"transactions":9,"vwap":1950},"2025-11-12",73.39,71.55,72.49,1960800,{"date":1953,"open":777,"high":1238,"low":1954,"close":811,"change":90,"percent_change":1789,"volume":1955,"transactions":9,"vwap":811},"2025-11-11",71.080002,1122100,{"date":1957,"open":1262,"high":1958,"low":1959,"close":1960,"change":615,"percent_change":188,"volume":1961,"transactions":9,"vwap":1960},"2025-11-10",70.94,69.69,70.72,1640700,{"date":1963,"open":1964,"high":691,"low":1965,"close":1262,"change":1023,"percent_change":1570,"volume":1966,"transactions":9,"vwap":1262},"2025-11-07",69.11,68.13,1354100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":922,"change":1272,"percent_change":981,"volume":1972,"transactions":9,"vwap":922},"2025-11-06",68.81,69.26,67.2,1722800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1614,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-05",68.86,69.99,68.34,68.88,-0.29,2450000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":495,"percent_change":1340,"volume":1987,"transactions":9,"vwap":1986},"2025-11-04",69.76,70.12,69.029999,69.080002,1661500,{"date":1989,"open":1990,"high":748,"low":1991,"close":1992,"change":555,"percent_change":545,"volume":1993,"transactions":9,"vwap":1992},"2025-11-03",69.65,68.48,69.82,1881400,{"date":1995,"open":1996,"high":671,"low":1997,"close":1998,"change":1614,"percent_change":1979,"volume":1999,"transactions":9,"vwap":1998},"2025-10-31",69.49,69.21,69.91,1274100,{"date":2001,"open":2002,"high":1336,"low":1212,"close":688,"change":1938,"percent_change":1665,"volume":2003,"transactions":9,"vwap":688},"2025-10-30",69.71,2398500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1418,"percent_change":1377,"volume":2010,"transactions":9,"vwap":2009},"2025-10-29",71.66,72.91,69.37,69.58,2550000,{"date":2012,"open":1310,"high":2013,"low":823,"close":1944,"change":2014,"percent_change":1629,"volume":2015,"transactions":9,"vwap":1944},"2025-10-28",72.82,-1.1,1512600,{"date":2017,"open":2018,"high":2019,"low":633,"close":801,"change":1298,"percent_change":1266,"volume":2020,"transactions":9,"vwap":801},"2025-10-27",73.51,73.57,2696600,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2018,"change":1562,"percent_change":917,"volume":2025,"transactions":9,"vwap":2018},"2025-10-24",74.96,73.41,1772800,{"date":2027,"open":2028,"high":2023,"low":2029,"close":2030,"change":1658,"percent_change":1312,"volume":2031,"transactions":9,"vwap":2030},"2025-10-23",74.4,73.49,74.52,1906100,{"date":2033,"open":589,"high":2034,"low":1392,"close":802,"change":474,"percent_change":1401,"volume":2035,"transactions":9,"vwap":802},"2025-10-22",75.6,2002300,{"date":2037,"open":2038,"high":514,"low":2039,"close":589,"change":2040,"percent_change":2040,"volume":2041,"transactions":9,"vwap":589},"2025-10-21",74.67,74.42,0.01,2595400,{"date":2043,"open":2044,"high":483,"low":1920,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-20",76.019997,74.99,3.02,4.2,4088700,{"date":2050,"open":1926,"high":2051,"low":759,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-17",72.47,71.97,0.41,0.57,2372200,{"date":2057,"open":844,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-16",72.16,68.49,71.56,2.8,4.07,5394400,{"date":2065,"open":729,"high":1225,"low":1263,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-15",68.76,-2.45,-3.44,4759100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1241,"change":623,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1241},"2025-10-14",68.72,71.98,68.36,2.76,2452400,{"date":2078,"open":2079,"high":2080,"low":2059,"close":2081,"change":2082,"percent_change":1319,"volume":2083,"transactions":9,"vwap":2081},"2025-10-13",69.4,69.8,69.3,0.93,2971300,{"date":2085,"open":1992,"high":2086,"low":2087,"close":750,"change":2088,"percent_change":998,"volume":2089,"transactions":9,"vwap":750},"2025-10-10",70.029999,67.83,-1.38,2465900,{"date":2091,"open":1984,"high":1931,"low":375,"close":1219,"change":702,"percent_change":1401,"volume":2092,"transactions":9,"vwap":1219},"2025-10-09",2399100,{"date":2094,"open":2095,"high":2096,"low":361,"close":670,"change":583,"percent_change":2097,"volume":2098,"transactions":9,"vwap":670},"2025-10-08",69.050003,70.53,1.8,1770300,{"date":2100,"open":2101,"high":2096,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-07",70.21,68.96,69.019997,-1.09,-1.55,1881600,{"date":2108,"open":743,"high":743,"low":2109,"close":688,"change":1243,"percent_change":21,"volume":2110,"transactions":9,"vwap":688},"2025-10-06",69.67,2098900,{"date":2112,"open":1970,"high":771,"low":2113,"close":2114,"change":83,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-03",69.18,70.46,1.94,1547200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1852,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-02",67.86,69.7,66.84,69.12,1.54,2479900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":452,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",67.67,68.24,66.82,68.07,-0.71,4741900,{"date":2134,"open":2135,"high":914,"low":2136,"close":2137,"change":2138,"percent_change":871,"volume":2139,"transactions":9,"vwap":2137},"2025-09-30",67.64,67.38,68.56,0.89,1743300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2127,"change":1272,"percent_change":1861,"volume":2145,"transactions":9,"vwap":2127},"2025-09-29",67.73,68.44,66.98,1995200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":138,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-26",66.95,67.81,66.59,67.55,0.99,2967100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":797,"volume":2161,"transactions":9,"vwap":2159},"2025-09-25",67.72,67.97,66.56,66.89,-1.46,3943400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":956,"percent_change":1592,"volume":2168,"transactions":9,"vwap":2167},"2025-09-24",67.26,68.41,66.86,68.35,2467700,{"date":2170,"open":2171,"high":2172,"low":876,"close":2173,"change":21,"percent_change":495,"volume":2174,"transactions":9,"vwap":2173},"2025-09-23",68,68.46,67.5,3007200,{"date":2176,"open":2177,"high":884,"low":2121,"close":2171,"change":546,"percent_change":1242,"volume":2178,"transactions":9,"vwap":2171},"2025-09-22",67.68,2880000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":250,"volume":2186,"transactions":9,"vwap":2184},"2025-09-19",67.57,69.19,66.81,68.17,0.95,5454100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":876,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":876},"2025-09-18",65.85,67.37,64.84,2.9,4.51,2626000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1122,"percent_change":1214,"volume":2201,"transactions":9,"vwap":2200},"2025-09-17",65.16,65.96,64.19,64.32,1955600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2197,"change":765,"percent_change":452,"volume":2207,"transactions":9,"vwap":2197},"2025-09-16",65.79,66.050003,64.86,1865800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-15",66.88,67.33,65.36,65.48,-1.2,-1.8,2923600,{"date":2218,"open":1965,"high":1965,"low":2219,"close":2220,"change":1417,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-12",66.35,66.68,-2.6,3147800,{"date":2224,"open":2127,"high":2225,"low":2127,"close":2172,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2172},"2025-09-11",68.73,0.8,1.18,1714700,{"date":2230,"open":2231,"high":751,"low":1190,"close":2232,"change":2233,"percent_change":1130,"volume":2234,"transactions":9,"vwap":2232},"2025-09-10",68.19,67.66,-0.59,2397900,{"date":2236,"open":2237,"high":1991,"low":1181,"close":2238,"change":1129,"percent_change":1933,"volume":2239,"transactions":9,"vwap":2238},"2025-09-09",68.31,68.25,2362900,{"date":2241,"open":2242,"high":2243,"low":1977,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-08",69.43,69.81,68.79,0.7,1.03,3557000,{"date":2249,"open":2250,"high":1983,"low":2130,"close":898,"change":1312,"percent_change":1313,"volume":2251,"transactions":9,"vwap":898},"2025-09-05",68.28,2761000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2171,"change":870,"percent_change":506,"volume":2257,"transactions":9,"vwap":2171},"2025-09-04",66.83,68.080002,65.97,3411900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":838,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-03",66.25,67.28,65.55,67.14,2.77,3829400,{"date":2267,"open":2268,"high":876,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-02",66.38,64.89,65.33,-2.07,-3.07,3775600,{"date":2275,"open":2276,"high":2151,"low":2277,"close":2278,"change":281,"percent_change":1843,"volume":2279,"transactions":9,"vwap":2278},"2025-08-29",65.059998,64.82,67.4,4073100,{"date":2281,"open":2282,"high":2254,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-28",62.27,61.78,64.58,-9.53,-12.86,14909500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":398,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-27",73.79,74.81,73.65,74.11,0.61,4098000,{"date":2297,"open":1920,"high":2290,"low":448,"close":2298,"change":1861,"percent_change":812,"volume":2299,"transactions":9,"vwap":2298},"2025-08-26",73.66,4309300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1920,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1920},"2025-08-25",75.22,75.44,73.28,-1.74,-2.31,1619700,{"date":2309,"open":2310,"high":2311,"low":2292,"close":2302,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2302},"2025-08-22",73.84,75.54,2.18,2.98,1992200,{"date":2316,"open":448,"high":2317,"low":659,"close":2318,"change":1297,"percent_change":1265,"volume":2319,"transactions":9,"vwap":2318},"2025-08-21",73.73,73.040001,1712100,{"date":2321,"open":2322,"high":2323,"low":386,"close":2324,"change":1006,"percent_change":965,"volume":2325,"transactions":9,"vwap":2324},"2025-08-20",72.5,73.68,73.5,3098300,{"date":2327,"open":2328,"high":2329,"low":612,"close":2330,"change":54,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-19",73.67,74.36,74.019997,0.67,1866300,{"date":2334,"open":2335,"high":573,"low":2336,"close":810,"change":1735,"percent_change":825,"volume":2337,"transactions":9,"vwap":810},"2025-08-18",73.46,72.72,1832700,{"date":2339,"open":2310,"high":786,"low":2340,"close":2341,"change":200,"percent_change":1242,"volume":2342,"transactions":9,"vwap":2341},"2025-08-15",73.14,73.26,1397200,{"date":2344,"open":2345,"high":2346,"low":1383,"close":2347,"change":1007,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-14",73.63,73.81,73.44,-1.12,1117500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1517,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-13",73.13,74.49,72.96,74.27,2.17,1450100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":838,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-12",71.22,72.83,70.79,72.69,2.55,1469400,{"date":2367,"open":1277,"high":2368,"low":830,"close":2369,"change":2370,"percent_change":1038,"volume":2371,"transactions":9,"vwap":2369},"2025-08-11",71.37,70.88,0.59,2105000,{"date":2373,"open":2113,"high":2374,"low":1978,"close":671,"change":1770,"percent_change":1517,"volume":2375,"transactions":9,"vwap":671},"2025-08-08",70.37,956200,{"date":2377,"open":2378,"high":1188,"low":2184,"close":2379,"change":2380,"percent_change":1570,"volume":2381,"transactions":9,"vwap":2379},"2025-08-07",68.85,69.2,1.08,1197600,{"date":2383,"open":2384,"high":1188,"low":898,"close":2385,"change":1916,"percent_change":2271,"volume":2386,"transactions":9,"vwap":2385},"2025-08-06",69.55,68.12,1805100,{"date":2388,"open":1302,"high":1302,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-05",68.95,69.56,-1.89,-2.65,2162700,{"date":2395,"open":1360,"high":709,"low":2396,"close":728,"change":323,"percent_change":2397,"volume":2398,"transactions":9,"vwap":728},"2025-08-04",70.99,0.82,1417000,{"date":2400,"open":701,"high":776,"low":2009,"close":2401,"change":1861,"percent_change":123,"volume":2402,"transactions":9,"vwap":2401},"2025-08-01",70.87,1359100,{"date":2404,"open":1302,"high":1317,"low":2405,"close":2406,"change":796,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-31",70.47,70.69,-2.2,1494600,{"date":2410,"open":1384,"high":2411,"low":788,"close":1348,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1348},"2025-07-30",73.85,-1.42,-1.93,1421900,{"date":2416,"open":2417,"high":2418,"low":1942,"close":2419,"change":2420,"percent_change":2380,"volume":2421,"transactions":9,"vwap":2419},"2025-07-29",73.029999,73.72,73.7,0.79,1080000,{"date":2423,"open":2424,"high":2425,"low":801,"close":2007,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2007},"2025-07-28",74.35,74.38,-1.68,-2.25,1019300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2420,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-25",74.040001,74.73,73.52,74.59,1.07,1284900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2054,"volume":2444,"transactions":9,"vwap":2442},"2025-07-24",73.24,73.89,72.75,73.8,0.42,2526700,{"date":2446,"open":2292,"high":2447,"low":633,"close":621,"change":153,"percent_change":2448,"volume":2449,"transactions":9,"vwap":621},"2025-07-23",73.71,0.48,2648300,{"date":2451,"open":2452,"high":1384,"low":2453,"close":2417,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2417},"2025-07-22",72.3,72.21,1.71,2.4,2832500,{"date":2458,"open":1942,"high":2459,"low":734,"close":760,"change":2460,"percent_change":2215,"volume":2461,"transactions":9,"vwap":760},"2025-07-21",72.87,-1.31,2019200,{"date":2463,"open":2464,"high":2465,"low":1348,"close":1226,"change":1265,"percent_change":1130,"volume":2466,"transactions":9,"vwap":1226},"2025-07-18",73.98,74.19,1870500,{"date":2468,"open":2452,"high":2469,"low":1330,"close":2341,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2341},"2025-07-17",73.34,0.56,0.77,2617000,{"date":2474,"open":726,"high":2475,"low":831,"close":2476,"change":566,"percent_change":1234,"volume":2477,"transactions":9,"vwap":2476},"2025-07-16",73.83,72.7,4496600,{"date":2479,"open":2290,"high":1381,"low":1365,"close":1253,"change":1393,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1253},"2025-07-15",-1.92,2799900,{"date":2483,"open":611,"high":2484,"low":621,"close":2485,"change":409,"percent_change":2105,"volume":2486,"transactions":9,"vwap":2485},"2025-07-14",75.18,73.61,2236000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2413,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",75.83,75.93,74.62,74.77,-2.52,2517900,{"date":2496,"open":2291,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-10",77.059998,74.44,76.7,1.75,2.33,2984000,{"date":2504,"open":2505,"high":2506,"low":2485,"close":2507,"change":1234,"percent_change":2082,"volume":2508,"transactions":9,"vwap":2507},"2025-07-09",74.26,75.31,74.95,3549100,{"date":2510,"open":2511,"high":2512,"low":2007,"close":2505,"change":505,"percent_change":871,"volume":2513,"transactions":9,"vwap":2505},"2025-07-08",73.37,74.39,2786100,{"date":2515,"open":2352,"high":2516,"low":2013,"close":2517,"change":113,"percent_change":113,"volume":2518,"transactions":9,"vwap":2517},"2025-07-07",74.050003,73.29,3553200,{"date":2520,"open":2024,"high":2521,"low":2522,"close":2523,"change":982,"percent_change":148,"volume":2524,"transactions":9,"vwap":2523},"2025-07-03",73.92,72.77,73.3,1492300,{"date":2526,"open":2527,"high":1948,"low":633,"close":2528,"change":429,"percent_change":1776,"volume":2529,"transactions":9,"vwap":2528},"2025-07-02",72.66,73.019997,3396900,{"date":2531,"open":776,"high":2442,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-01",70.91,72.81,1.65,2.32,2583300,{"date":2538,"open":2360,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-30",71.67,70.58,71.16,0.02,0.03,2153500,{"date":2546,"open":1264,"high":2547,"low":1996,"close":1247,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1247},"2025-06-27",71.86,1.45,2.08,5274900,{"date":2552,"open":2120,"high":1976,"low":2553,"close":1959,"change":603,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1959},"2025-06-26",69.010002,0.22,1518900,{"date":2557,"open":2540,"high":1231,"low":1196,"close":2558,"change":730,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-25",69.54,-1.96,1993500,{"date":2562,"open":748,"high":2563,"low":2113,"close":2564,"change":250,"percent_change":772,"volume":2565,"transactions":9,"vwap":2564},"2025-06-24",71.48,70.93,4258300,{"date":2567,"open":2379,"high":2568,"low":2385,"close":1289,"change":1748,"percent_change":1658,"volume":2569,"transactions":9,"vwap":1289},"2025-06-23",69.72,4444700,{"date":2571,"open":2096,"high":668,"low":2572,"close":2573,"change":1447,"percent_change":452,"volume":2574,"transactions":9,"vwap":2573},"2025-06-20",69.42,69.47,4618300,{"date":2576,"open":2577,"high":671,"low":2578,"close":2243,"change":1852,"percent_change":1064,"volume":2579,"transactions":9,"vwap":2243},"2025-06-18",68.82,67.98,3924600,{"date":2581,"open":824,"high":2582,"low":2583,"close":2066,"change":2584,"percent_change":1393,"volume":2585,"transactions":9,"vwap":2066},"2025-06-17",70.45,68.57,-0.98,3224100,{"date":2587,"open":1998,"high":2540,"low":2588,"close":2589,"change":2590,"percent_change":108,"volume":2591,"transactions":9,"vwap":2589},"2025-06-16",69.35,69.74,0.04,2022300,{"date":2593,"open":1983,"high":2594,"low":2595,"close":2120,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2120},"2025-06-13",70.75,69.36,-1.18,-1.66,1573600,{"date":2600,"open":426,"high":1256,"low":2601,"close":2369,"change":1129,"percent_change":1548,"volume":2602,"transactions":9,"vwap":2369},"2025-06-12",70.62,1443000,{"date":2604,"open":2605,"high":2517,"low":2606,"close":2607,"change":1509,"percent_change":312,"volume":2608,"transactions":9,"vwap":2607},"2025-06-11",72.89,70.65,71.42,2293900,{"date":2610,"open":2611,"high":2612,"low":1317,"close":2363,"change":1902,"percent_change":47,"volume":2613,"transactions":9,"vwap":2363},"2025-06-10",72.34,73.47,1923600,{"date":2615,"open":2522,"high":2616,"low":717,"close":2052,"change":451,"percent_change":21,"volume":2617,"transactions":9,"vwap":2052},"2025-06-09",73.12,2581000,{"date":2619,"open":787,"high":2620,"low":1925,"close":803,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":803},"2025-06-06",72.97,1.15,1.62,4093500,{"date":2625,"open":2142,"high":669,"low":2142,"close":425,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":425},"2025-06-05",3.76,5.58,5056100,{"date":2630,"open":2631,"high":2231,"low":900,"close":2632,"change":1037,"percent_change":1665,"volume":2633,"transactions":9,"vwap":2632},"2025-06-04",67,67.42,3045000,{"date":2635,"open":1183,"high":2636,"low":937,"close":2637,"change":555,"percent_change":545,"volume":2638,"transactions":9,"vwap":2637},"2025-06-03",67.8,66.91,4138500,{"date":2640,"open":750,"high":2641,"low":2642,"close":2631,"change":1056,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2631},"2025-06-02",68.64,65.68,-1.87,5332000,{"date":2646,"open":2073,"high":2073,"low":2647,"close":2250,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2250},"2025-05-30",65.95,-11.68,-14.61,8292500,{"date":2652,"open":1822,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1614,"volume":2657,"transactions":9,"vwap":2655},"2025-05-29",80.78,79.47,79.96,-0.16,4048400,{"date":2659,"open":2660,"high":1651,"low":2661,"close":2662,"change":2663,"percent_change":711,"volume":2664,"transactions":9,"vwap":2662},"2025-05-28",80.010002,79.22,80.12,-0.47,2434700,{"date":2666,"open":2667,"high":1559,"low":2668,"close":2669,"change":2670,"percent_change":1047,"volume":2671,"transactions":9,"vwap":2669},"2025-05-27",80.21,79.62,80.59,1.76,2684400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2663,"percent_change":2233,"volume":2678,"transactions":9,"vwap":2677},"2025-05-23",78.37,79.099998,78.16,78.83,1549000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1284,"percent_change":555,"volume":2685,"transactions":9,"vwap":2684},"2025-05-22",79.37,80.050003,78.84,79.3,2037400,{"date":2687,"open":1559,"high":1431,"low":1577,"close":2681,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2681},"2025-05-21",-2.13,-2.61,1546600,{"date":2692,"open":1589,"high":2693,"low":2694,"close":1543,"change":644,"percent_change":21,"volume":2695,"transactions":9,"vwap":1543},"2025-05-20",82.040001,80.96,2115800,{"date":2697,"open":1806,"high":2698,"low":2699,"close":2700,"change":1562,"percent_change":1350,"volume":2701,"transactions":9,"vwap":2700},"2025-05-19",82.17,81.25,81.91,1620900,{"date":2703,"open":1662,"high":2704,"low":1721,"close":1805,"change":2705,"percent_change":2097,"volume":2706,"transactions":9,"vwap":1805},"2025-05-16",82.97,1.47,1519700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1207,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-15",81.41,81.62,79.67,81.45,1.22,2673000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1214,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-14",81.42,82.15,78.98,80.47,-1.58,2685400,{"date":2724,"open":2725,"high":2726,"low":1523,"close":2727,"change":2728,"percent_change":781,"volume":2729,"transactions":9,"vwap":2727},"2025-05-13",84.19,84.5,81.76,-2.68,1568400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2356,"percent_change":624,"volume":2736,"transactions":9,"vwap":2735},"2025-05-12",84.3,85.23,83.69,84.44,1484700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1625,"change":1344,"percent_change":1933,"volume":2742,"transactions":9,"vwap":1625},"2025-05-09",82.98,83.57,81.95,1265500,{"date":2744,"open":2745,"high":2746,"low":2745,"close":1805,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1805},"2025-05-08",81.059998,84.37,1.67,2.06,1779300,{"date":2751,"open":2752,"high":1618,"low":2753,"close":2699,"change":1206,"percent_change":1038,"volume":2754,"transactions":9,"vwap":2699},"2025-05-07",80.55,79.86,1412800,{"date":2756,"open":1543,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":240,"volume":2761,"transactions":9,"vwap":2759},"2025-05-06",82.36,80.54,80.57,-1,1633100,{"date":2763,"open":1425,"high":1626,"low":2764,"close":1539,"change":1401,"percent_change":1385,"volume":2765,"transactions":9,"vwap":1539},"2025-05-05",80.91,1901500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":957,"volume":2773,"transactions":9,"vwap":2771},"2025-05-02",82.6,83.42,81.59,82.3,1.16,1708600,{"date":2775,"open":2776,"high":2776,"low":1416,"close":2777,"change":1168,"percent_change":1344,"volume":2778,"transactions":9,"vwap":2777},"2025-05-01",82.91,81.14,1387200,{"date":2780,"open":2781,"high":2782,"low":2753,"close":2783,"change":535,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-04-30",81.58,81.85,81.67,-0.68,1549400,{"date":2787,"open":1528,"high":2788,"low":1627,"close":1633,"change":148,"percent_change":614,"volume":2789,"transactions":9,"vwap":1633},"2025-04-29",82.83,1298600,{"date":2791,"open":2792,"high":1521,"low":2793,"close":2782,"change":1318,"percent_change":61,"volume":2794,"transactions":9,"vwap":2782},"2025-04-28",81.029999,80.66,1532100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":1841,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":1841},"2025-04-25",82.34,82.53,80.68,-1.69,-2.05,1150400,{"date":2804,"open":1842,"high":1467,"low":2805,"close":1739,"change":2806,"percent_change":220,"volume":2807,"transactions":9,"vwap":1739},"2025-04-24",80.71,1.74,1123000,{"date":2809,"open":1559,"high":1739,"low":2810,"close":1813,"change":1852,"percent_change":871,"volume":2811,"transactions":9,"vwap":1813},"2025-04-23",79.95,1743100,{"date":180,"open":2813,"high":2814,"low":2815,"close":2816,"change":603,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},79.64,80.040001,78.59,79.79,0.19,2200000]